Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.29 | 32.33 | 32.23 | 32.31 | 10,832,327 | -0.01(-0.03%) |
Apr 27, 2017 | 32.32 | 32.34 | 32.20 | 32.32 | 13,096,721 | -0.13(-0.41%) |
Apr 26, 2017 | 32.44 | 32.57 | 32.42 | 32.45 | 15,244,313 | +0.02(+0.05%) |
Apr 25, 2017 | 32.45 | 32.51 | 32.40 | 32.44 | 23,375,130 | +0.43(+1.34%) |
Apr 24, 2017 | 32.08 | 32.13 | 31.99 | 32.01 | 19,306,676 | +0.18(+0.55%) |
Apr 21, 2017 | 31.76 | 31.88 | 31.71 | 31.83 | 14,729,368 | -0.10(-0.32%) |
Apr 20, 2017 | 31.88 | 31.97 | 31.80 | 31.93 | 20,837,770 | +0.42(+1.33%) |
Apr 19, 2017 | 31.68 | 31.72 | 31.46 | 31.51 | 19,491,882 | -0.18(-0.58%) |
Apr 18, 2017 | 31.67 | 31.77 | 31.59 | 31.70 | 26,115,242 | -0.55(-1.72%) |
Apr 17, 2017 | 32.11 | 32.28 | 32.07 | 32.25 | 11,784,794 | +0.17(+0.52%) |
Apr 13, 2017 | 32.29 | 32.38 | 32.08 | 32.08 | 11,500,371 | -0.08(-0.26%) |
Apr 12, 2017 | 32.25 | 32.26 | 32.08 | 32.17 | 13,113,362 | +0.03(+0.10%) |
Apr 11, 2017 | 32.14 | 32.18 | 31.95 | 32.14 | 15,453,942 | -0.16(-0.49%) |
Apr 10, 2017 | 32.29 | 32.36 | 32.23 | 32.29 | 13,253,068 | -0.19(-0.59%) |
Apr 07, 2017 | 32.43 | 32.60 | 32.43 | 32.49 | 14,693,776 | +0.02(+0.05%) |
Apr 06, 2017 | 32.51 | 32.52 | 32.39 | 32.47 | 14,687,091 | -0.15(-0.46%) |
Apr 05, 2017 | 32.70 | 32.80 | 32.53 | 32.62 | 22,407,942 | +0.07(+0.21%) |
Apr 04, 2017 | 32.48 | 32.67 | 32.45 | 32.55 | 11,291,319 | +0.08(+0.26%) |
Apr 03, 2017 | 32.42 | 32.50 | 32.26 | 32.47 | 23,241,160 | +0.19(+0.60%) |
Mar 31, 2017 | 32.30 | 32.38 | 32.25 | 32.28 | 16,866,620 | -0.26(-0.80%) |
Mar 30, 2017 | 32.46 | 32.60 | 32.42 | 32.54 | 20,286,794 | -0.24(-0.74%) |
Mar 29, 2017 | 32.71 | 32.83 | 32.66 | 32.78 | 13,993,331 | -0.12(-0.36%) |
Mar 28, 2017 | 32.70 | 32.99 | 32.66 | 32.90 | 16,169,035 | +0.14(+0.44%) |
Mar 27, 2017 | 32.51 | 32.79 | 32.45 | 32.76 | 17,195,402 | -0.16(-0.48%) |
Mar 24, 2017 | 32.84 | 32.97 | 32.81 | 32.92 | 12,589,101 | +0.01(+0.03%) |
Mar 23, 2017 | 32.76 | 33.02 | 32.73 | 32.91 | 13,327,322 | -0.04(-0.13%) |
Mar 22, 2017 | 32.67 | 33.08 | 32.67 | 32.95 | 24,348,356 | +0.10(+0.31%) |
Mar 21, 2017 | 33.38 | 33.42 | 32.77 | 32.85 | 32,299,642 | -0.38(-1.13%) |
Mar 20, 2017 | 33.14 | 33.28 | 33.10 | 33.22 | 23,827,054 | +0.40(+1.22%) |
Mar 17, 2017 | 32.92 | 32.92 | 32.77 | 32.82 | 17,527,716 | -0.17(-0.51%) |
Mar 16, 2017 | 32.97 | 33.04 | 32.91 | 32.99 | 29,882,954 | +0.46(+1.42%) |
Mar 15, 2017 | 32.07 | 32.68 | 32.03 | 32.53 | 36,509,528 | +0.55(+1.70%) |
Mar 14, 2017 | 32.04 | 32.08 | 31.91 | 31.98 | 12,261,939 | -0.10(-0.31%) |
Mar 13, 2017 | 32.07 | 32.18 | 32.04 | 32.08 | 17,155,336 | +0.51(+1.62%) |
Mar 10, 2017 | 31.54 | 31.61 | 31.46 | 31.57 | 10,467,278 | +0.15(+0.48%) |
Mar 09, 2017 | 31.42 | 31.51 | 31.21 | 31.42 | 20,822,334 | -0.37(-1.16%) |
Mar 08, 2017 | 32.01 | 32.03 | 31.76 | 31.79 | 16,150,353 | -0.04(-0.13%) |
Mar 07, 2017 | 31.91 | 31.93 | 31.77 | 31.83 | 14,946,063 | +0.10(+0.32%) |
Mar 06, 2017 | 31.73 | 31.75 | 31.61 | 31.73 | 7,592,182 | -0.03(-0.08%) |
Mar 03, 2017 | 31.77 | 31.83 | 31.67 | 31.76 | 15,919,561 | +0.08(+0.26%) |
Mar 02, 2017 | 31.79 | 31.85 | 31.67 | 31.67 | 24,355,592 | -0.70(-2.15%) |
Mar 01, 2017 | 32.18 | 32.44 | 32.15 | 32.37 | 16,831,824 | +0.34(+1.05%) |
Feb 28, 2017 | 32.00 | 32.14 | 31.95 | 32.03 | 19,773,518 | -0.08(-0.26%) |
Feb 27, 2017 | 32.05 | 32.16 | 32.02 | 32.12 | 13,632,003 | -0.20(-0.62%) |
Feb 24, 2017 | 32.24 | 32.35 | 32.19 | 32.32 | 18,514,926 | -0.35(-1.08%) |
Feb 23, 2017 | 32.80 | 32.83 | 32.58 | 32.67 | 19,483,848 | -0.06(-0.18%) |
Feb 22, 2017 | 32.67 | 32.73 | 32.62 | 32.73 | 13,124,342 | +0.18(+0.54%) |
Feb 21, 2017 | 32.40 | 32.56 | 32.38 | 32.55 | 14,286,565 | +0.30(+0.94%) |
Feb 17, 2017 | 32.25 | 32.25 | 32.25 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.55 | 32.56 | 32.40 | 32.49 | 12,035,381 | -0.07(-0.21%) |
Feb 15, 2017 | 32.34 | 32.58 | 32.32 | 32.55 | 23,382,174 | +0.49(+1.52%) |
Feb 14, 2017 | 31.97 | 32.12 | 31.78 | 32.07 | 19,824,128 | -0.01(-0.03%) |
Feb 13, 2017 | 32.03 | 32.23 | 32.00 | 32.08 | 33,334,804 | +0.20(+0.63%) |
Feb 10, 2017 | 31.69 | 31.91 | 31.66 | 31.88 | 17,049,224 | +0.17(+0.53%) |
Feb 09, 2017 | 31.29 | 31.76 | 31.55 | 31.71 | 26,174,546 | +0.42(+1.34%) |
Feb 08, 2017 | 31.20 | 31.39 | 31.15 | 31.29 | 28,010,258 | +0.45(+1.47%) |
Feb 07, 2017 | 30.98 | 31.01 | 30.77 | 30.84 | 18,330,850 | -0.02(-0.05%) |
Feb 06, 2017 | 30.92 | 30.97 | 30.81 | 30.85 | 20,602,086 | +0.13(+0.44%) |
Feb 03, 2017 | 30.72 | 30.79 | 30.62 | 30.72 | 19,564,056 | -0.04(-0.14%) |
Feb 02, 2017 | 30.67 | 30.79 | 30.63 | 30.76 | 11,986,701 | +0.01(+0.03%) |
Feb 01, 2017 | 30.93 | 30.96 | 30.68 | 30.75 | 14,014,710 | -0.02(-0.05%) |
Jan 31, 2017 | 30.71 | 30.82 | 30.67 | 30.77 | 16,373,893 | +0.01(+0.03%) |
Jan 30, 2017 | 30.71 | 30.76 | 30.57 | 30.76 | 10,447,709 | -0.12(-0.38%) |
Jan 27, 2017 | 30.89 | 30.97 | 30.75 | 30.88 | 13,344,440 | -0.03(-0.08%) |
Jan 26, 2017 | 30.95 | 31.05 | 30.86 | 30.90 | 22,858,818 | +0.06(+0.19%) |
Jan 25, 2017 | 30.71 | 30.86 | 30.70 | 30.84 | 15,269,776 | +0.13(+0.44%) |
Jan 24, 2017 | 30.58 | 30.80 | 30.57 | 30.71 | 13,293,802 | +0.13(+0.41%) |
Jan 23, 2017 | 30.47 | 30.63 | 30.43 | 30.58 | 19,371,068 | +0.15(+0.50%) |
Jan 20, 2017 | 30.51 | 30.58 | 30.31 | 30.43 | 22,778,328 | -0.12(-0.38%) |
Jan 19, 2017 | 30.64 | 30.66 | 30.41 | 30.55 | 18,821,806 | -0.13(-0.41%) |
Jan 18, 2017 | 30.79 | 30.81 | 30.64 | 30.68 | 19,675,940 | +0.15(+0.49%) |
Jan 17, 2017 | 30.52 | 30.54 | 30.42 | 30.53 | 13,702,003 | -0.14(-0.46%) |
Jan 13, 2017 | 30.67 | 30.67 | 30.67 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.53 | 30.60 | 30.39 | 30.60 | 14,597,978 | -0.03(-0.11%) |
Jan 11, 2017 | 30.53 | 30.73 | 30.38 | 30.63 | 27,076,914 | +0.22(+0.72%) |
Jan 10, 2017 | 30.27 | 30.62 | 30.25 | 30.42 | 36,252,872 | +0.39(+1.31%) |
Jan 09, 2017 | 30.06 | 30.12 | 29.98 | 30.02 | 11,379,838 | +0.04(+0.14%) |
Jan 06, 2017 | 30.11 | 30.11 | 29.92 | 29.98 | 21,353,634 | -0.23(-0.75%) |
Jan 05, 2017 | 30.10 | 30.28 | 30.08 | 30.21 | 29,482,624 | +0.43(+1.44%) |
Jan 04, 2017 | 29.56 | 29.91 | 29.54 | 29.78 | 50,750,104 | +0.30(+1.02%) |
Jan 03, 2017 | 29.43 | 29.64 | 29.38 | 29.48 | 23,611,324 | +0.37(+1.27%) |
Dec 30, 2016 | 29.11 | 29.11 | 29.11 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 29.07 | 29.30 | 29.04 | 29.19 | 20,603,580 | +0.38(+1.31%) |
Dec 28, 2016 | 28.91 | 28.94 | 28.76 | 28.81 | 19,144,598 | +0.26(+0.91%) |
Dec 27, 2016 | 28.53 | 28.60 | 28.52 | 28.55 | 14,224,271 | +0.07(+0.24%) |
Dec 23, 2016 | 28.49 | 28.49 | 28.49 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 28.60 | 28.62 | 28.46 | 28.56 | 26,925,770 | -0.30(-1.05%) |
Dec 21, 2016 | 29.03 | 29.05 | 28.87 | 28.87 | 24,190,606 | -0.10(-0.34%) |
Dec 20, 2016 | 29.00 | 29.06 | 28.94 | 28.96 | 17,821,170 | -0.11(-0.37%) |
Dec 19, 2016 | 29.09 | 29.16 | 29.01 | 29.07 | 25,084,180 | -0.12(-0.39%) |
Dec 16, 2016 | 29.39 | 29.44 | 29.10 | 29.19 | 37,110,240 | -0.31(-1.06%) |
Dec 15, 2016 | 29.49 | 29.62 | 29.43 | 29.50 | 32,521,542 | -0.26(-0.88%) |
Dec 14, 2016 | 30.15 | 30.35 | 29.65 | 29.76 | 39,609,620 | -0.67(-2.19%) |
Dec 13, 2016 | 30.34 | 30.51 | 30.29 | 30.43 | 29,139,150 | +0.33(+1.09%) |
Dec 12, 2016 | 30.16 | 30.27 | 29.95 | 30.10 | 34,894,180 | -0.71(-2.30%) |
Dec 09, 2016 | 30.73 | 30.83 | 30.65 | 30.81 | 14,842,880 | -0.18(-0.58%) |
Dec 08, 2016 | 30.82 | 31.05 | 30.75 | 30.99 | 21,564,202 | +0.00(+0.00%) |
Dec 07, 2016 | 30.72 | 31.09 | 30.70 | 30.99 | 19,972,066 | +0.35(+1.15%) |
Dec 06, 2016 | 30.63 | 30.66 | 30.49 | 30.63 | 16,007,315 | +0.00(+0.00%) |
Dec 05, 2016 | 30.50 | 30.65 | 30.48 | 30.63 | 14,168,991 | -0.04(-0.13%) |
Dec 02, 2016 | 30.62 | 30.83 | 30.61 | 30.67 | 14,878,556 | -0.23(-0.74%) |
Dec 01, 2016 | 30.91 | 31.04 | 30.81 | 30.90 | 17,938,258 | +0.00(+0.00%) |
Nov 30, 2016 | 30.85 | 31.02 | 30.81 | 30.90 | 19,923,494 | +0.11(+0.35%) |
Nov 29, 2016 | 30.71 | 30.90 | 30.62 | 30.80 | 18,721,716 | +0.19(+0.62%) |
Nov 28, 2016 | 30.74 | 30.81 | 30.60 | 30.61 | 19,333,948 | +0.12(+0.38%) |
Nov 25, 2016 | 30.56 | 30.61 | 30.47 | 30.49 | 9,864,668 | +0.29(+0.95%) |
Nov 23, 2016 | 30.21 | 30.21 | 30.21 | 0 | -0.12(-0.38%) | |
Nov 22, 2016 | 30.33 | 30.36 | 30.20 | 30.32 | 18,348,652 | +0.53(+1.77%) |
Nov 21, 2016 | 29.78 | 29.87 | 29.72 | 29.79 | 13,840,883 | +0.25(+0.83%) |
Nov 18, 2016 | 29.57 | 29.61 | 29.42 | 29.55 | 16,048,896 | -0.02(-0.08%) |
Nov 17, 2016 | 29.48 | 29.69 | 29.47 | 29.57 | 17,143,756 | +0.12(+0.39%) |
Nov 16, 2016 | 29.41 | 29.55 | 29.32 | 29.46 | 23,859,912 | -0.35(-1.19%) |
Nov 15, 2016 | 29.57 | 29.93 | 29.54 | 29.81 | 30,397,414 | +0.41(+1.40%) |
Nov 14, 2016 | 29.38 | 29.58 | 29.17 | 29.40 | 32,245,398 | -0.18(-0.61%) |
Nov 11, 2016 | 29.38 | 29.67 | 29.21 | 29.58 | 34,666,004 | -0.34(-1.13%) |
Nov 10, 2016 | 30.21 | 30.25 | 29.61 | 29.92 | 55,999,672 | -0.29(-0.95%) |
Nov 09, 2016 | 30.09 | 30.53 | 30.06 | 30.21 | 59,490,340 | -0.73(-2.37%) |
Nov 08, 2016 | 30.53 | 31.16 | 30.49 | 30.94 | 28,070,700 | +0.22(+0.72%) |
Nov 07, 2016 | 30.53 | 30.84 | 30.52 | 30.72 | 30,150,926 | +0.92(+3.09%) |
Nov 04, 2016 | 29.86 | 29.93 | 29.71 | 29.79 | 23,616,244 | -0.26(-0.88%) |
Nov 03, 2016 | 30.22 | 30.26 | 29.97 | 30.06 | 19,000,994 | -0.05(-0.16%) |
Nov 02, 2016 | 30.27 | 30.35 | 29.88 | 30.11 | 29,703,422 | -0.39(-1.29%) |
Nov 01, 2016 | 30.81 | 30.84 | 30.24 | 30.50 | 29,803,594 | +0.20(+0.65%) |
Oct 31, 2016 | 30.31 | 30.46 | 30.29 | 30.30 | 13,902,139 | +0.01(+0.03%) |
Oct 28, 2016 | 30.39 | 30.54 | 30.13 | 30.30 | 29,637,550 | -0.34(-1.10%) |
Oct 27, 2016 | 30.76 | 30.78 | 30.57 | 30.63 | 17,925,126 | -0.27(-0.88%) |
Oct 26, 2016 | 30.90 | 31.04 | 30.79 | 30.90 | 15,877,890 | -0.31(-1.00%) |
Oct 25, 2016 | 31.33 | 31.36 | 31.18 | 31.22 | 13,101,426 | -0.12(-0.37%) |
Oct 24, 2016 | 31.43 | 31.49 | 31.26 | 31.33 | 11,992,707 | +0.23(+0.74%) |
Oct 21, 2016 | 30.95 | 31.15 | 30.92 | 31.10 | 11,468,900 | -0.02(-0.05%) |
Oct 20, 2016 | 31.05 | 31.22 | 31.00 | 31.12 | 10,858,392 | -0.04(-0.13%) |
Oct 19, 2016 | 31.11 | 31.25 | 30.99 | 31.16 | 12,103,668 | +0.03(+0.11%) |
Oct 18, 2016 | 31.22 | 31.24 | 31.07 | 31.13 | 19,088,844 | +0.50(+1.64%) |
Oct 17, 2016 | 30.66 | 30.75 | 30.58 | 30.62 | 16,214,784 | -0.28(-0.90%) |
Oct 14, 2016 | 30.97 | 31.06 | 30.81 | 30.90 | 25,387,828 | +0.30(+0.97%) |
Oct 13, 2016 | 30.46 | 30.73 | 30.26 | 30.61 | 32,160,970 | -0.49(-1.59%) |
Oct 12, 2016 | 31.00 | 31.15 | 30.92 | 31.10 | 19,502,848 | -0.04(-0.13%) |
Oct 11, 2016 | 31.36 | 31.40 | 31.02 | 31.14 | 32,693,422 | -0.95(-2.97%) |
Oct 10, 2016 | 31.84 | 32.20 | 31.80 | 32.10 | 24,705,530 | +0.45(+1.43%) |
Oct 07, 2016 | 31.75 | 31.85 | 31.44 | 31.64 | 22,526,722 | -0.25(-0.80%) |
Oct 06, 2016 | 31.72 | 31.95 | 31.66 | 31.90 | 14,727,962 | +0.12(+0.36%) |
Oct 05, 2016 | 31.59 | 31.81 | 31.51 | 31.78 | 28,240,458 | +0.76(+2.44%) |
Oct 04, 2016 | 31.41 | 31.44 | 30.96 | 31.03 | 21,649,980 | -0.25(-0.81%) |
Oct 03, 2016 | 31.10 | 31.30 | 31.02 | 31.28 | 15,951,744 | +0.03(+0.11%) |
Sep 30, 2016 | 31.10 | 31.40 | 31.04 | 31.25 | 22,542,584 | +0.07(+0.24%) |
Sep 29, 2016 | 31.46 | 31.59 | 31.05 | 31.18 | 26,680,752 | -0.33(-1.04%) |
Sep 28, 2016 | 31.37 | 31.52 | 31.05 | 31.50 | 20,129,754 | +0.26(+0.84%) |
Sep 27, 2016 | 31.16 | 31.26 | 31.02 | 31.24 | 21,515,204 | +0.39(+1.28%) |
Sep 26, 2016 | 31.03 | 31.09 | 30.85 | 30.85 | 25,911,288 | -0.65(-2.06%) |
Sep 23, 2016 | 31.56 | 31.69 | 31.47 | 31.50 | 20,178,512 | -0.53(-1.67%) |
Sep 22, 2016 | 32.01 | 32.12 | 31.94 | 32.03 | 23,662,414 | +0.12(+0.36%) |
Sep 21, 2016 | 31.53 | 31.95 | 31.35 | 31.92 | 35,548,792 | +0.76(+2.45%) |
Sep 20, 2016 | 31.33 | 31.38 | 31.15 | 31.15 | 16,189,077 | +0.07(+0.21%) |
Sep 19, 2016 | 31.22 | 31.32 | 31.04 | 31.09 | 20,640,898 | +0.07(+0.21%) |
Sep 16, 2016 | 30.98 | 31.09 | 30.78 | 31.02 | 26,444,342 | -0.18(-0.58%) |
Sep 15, 2016 | 30.92 | 31.30 | 30.81 | 31.20 | 31,075,678 | +0.57(+1.85%) |
Sep 14, 2016 | 30.79 | 30.98 | 30.62 | 30.63 | 29,783,766 | +0.00(+0.00%) |
Sep 13, 2016 | 30.82 | 30.92 | 30.35 | 30.63 | 49,291,208 | -0.84(-2.66%) |
Sep 12, 2016 | 30.83 | 31.56 | 30.81 | 31.47 | 35,290,156 | +0.04(+0.13%) |
Sep 09, 2016 | 32.00 | 32.00 | 31.40 | 31.43 | 40,679,916 | -0.65(-2.02%) |
Sep 08, 2016 | 31.92 | 32.17 | 31.91 | 32.08 | 45,251,832 | +0.30(+0.96%) |
Sep 07, 2016 | 31.78 | 31.82 | 31.70 | 31.78 | 16,332,497 | -0.01(-0.03%) |
Sep 06, 2016 | 31.78 | 31.86 | 31.60 | 31.78 | 27,475,772 | +0.48(+1.52%) |
Sep 02, 2016 | 31.22 | 31.31 | 31.31 | 31.31 | 29,649,968 | +0.62(+2.01%) |
Sep 01, 2016 | 30.71 | 30.80 | 30.49 | 30.69 | 19,494,690 | +0.23(+0.76%) |
Aug 31, 2016 | 30.59 | 30.59 | 30.29 | 30.46 | 27,120,506 | -0.33(-1.07%) |
Aug 30, 2016 | 30.81 | 30.92 | 30.70 | 30.79 | 15,470,209 | +0.20(+0.64%) |
Aug 29, 2016 | 30.44 | 30.67 | 30.42 | 30.59 | 15,712,447 | +0.23(+0.76%) |
Aug 26, 2016 | 30.62 | 30.97 | 30.15 | 30.36 | 41,439,984 | -0.13(-0.43%) |
Aug 25, 2016 | 30.40 | 30.53 | 30.36 | 30.49 | 15,656,093 | -0.02(-0.08%) |
Aug 24, 2016 | 30.51 | 30.62 | 30.44 | 30.52 | 24,040,694 | -0.15(-0.48%) |
Aug 23, 2016 | 30.84 | 30.96 | 30.62 | 30.67 | 19,125,222 | -0.01(-0.03%) |
Aug 22, 2016 | 30.79 | 30.83 | 30.62 | 30.67 | 21,768,992 | -0.28(-0.90%) |
Aug 19, 2016 | 30.90 | 30.99 | 30.75 | 30.95 | 16,751,408 | -0.17(-0.55%) |
Aug 18, 2016 | 31.03 | 31.14 | 30.98 | 31.13 | 15,003,826 | +0.27(+0.88%) |
Aug 17, 2016 | 30.81 | 30.90 | 30.54 | 30.85 | 28,063,430 | -0.21(-0.69%) |
Aug 16, 2016 | 31.11 | 31.16 | 30.97 | 31.07 | 21,883,422 | -0.14(-0.43%) |
Aug 15, 2016 | 31.02 | 31.23 | 30.99 | 31.20 | 32,074,552 | +0.69(+2.25%) |
Aug 12, 2016 | 30.49 | 30.60 | 30.45 | 30.52 | 19,097,178 | +0.07(+0.22%) |
Aug 11, 2016 | 30.24 | 30.49 | 30.22 | 30.45 | 25,192,690 | +0.63(+2.12%) |
Aug 10, 2016 | 29.99 | 29.99 | 29.77 | 29.82 | 16,243,486 | -0.17(-0.58%) |
Aug 09, 2016 | 29.92 | 30.12 | 29.91 | 29.99 | 18,558,488 | +0.28(+0.94%) |
Aug 08, 2016 | 29.73 | 29.81 | 29.70 | 29.71 | 10,180,729 | +0.16(+0.56%) |
Aug 05, 2016 | 29.39 | 29.58 | 29.37 | 29.55 | 19,209,052 | +0.44(+1.53%) |
Aug 04, 2016 | 29.04 | 29.19 | 28.96 | 29.10 | 13,554,551 | +0.07(+0.23%) |
Aug 03, 2016 | 28.75 | 29.05 | 28.74 | 29.04 | 17,743,430 | +0.10(+0.34%) |
Aug 02, 2016 | 28.93 | 29.07 | 28.73 | 28.94 | 24,581,290 | -0.09(-0.31%) |
Aug 01, 2016 | 29.25 | 29.32 | 29.00 | 29.03 | 16,906,640 | -0.10(-0.34%) |
Jul 29, 2016 | 28.93 | 29.22 | 28.90 | 29.13 | 25,804,192 | -0.02(-0.08%) |
Jul 28, 2016 | 29.19 | 29.21 | 29.07 | 29.15 | 13,679,380 | -0.16(-0.53%) |
Jul 27, 2016 | 29.35 | 29.44 | 29.12 | 29.31 | 19,149,124 | -0.12(-0.39%) |
Jul 26, 2016 | 29.31 | 29.45 | 29.27 | 29.42 | 16,294,848 | +0.35(+1.19%) |
Jul 25, 2016 | 29.25 | 29.25 | 29.07 | 29.08 | 15,679,739 | -0.24(-0.81%) |
Jul 22, 2016 | 29.23 | 29.34 | 29.17 | 29.32 | 11,229,778 | +0.16(+0.54%) |
Jul 21, 2016 | 29.19 | 29.28 | 29.05 | 29.16 | 15,470,933 | -0.02(-0.08%) |
Jul 20, 2016 | 29.15 | 29.21 | 29.04 | 29.19 | 19,302,720 | +0.35(+1.20%) |
Jul 19, 2016 | 29.03 | 29.05 | 28.81 | 28.84 | 24,412,458 | -0.55(-1.87%) |
Jul 18, 2016 | 29.08 | 29.40 | 29.04 | 29.39 | 15,995,435 | +0.24(+0.82%) |
Jul 15, 2016 | 29.22 | 29.24 | 29.08 | 29.15 | 20,203,082 | -0.08(-0.28%) |
Jul 14, 2016 | 29.10 | 29.28 | 29.06 | 29.24 | 26,282,406 | +0.47(+1.63%) |
Jul 13, 2016 | 28.82 | 28.83 | 28.63 | 28.77 | 20,558,044 | -0.12(-0.43%) |
Jul 12, 2016 | 28.78 | 28.94 | 28.70 | 28.89 | 33,760,024 | +0.58(+2.03%) |
Jul 11, 2016 | 28.24 | 28.45 | 28.16 | 28.31 | 26,241,220 | +0.21(+0.76%) |
Jul 08, 2016 | 27.78 | 28.15 | 27.51 | 28.10 | 29,995,884 | +0.59(+2.15%) |
Jul 07, 2016 | 27.74 | 27.83 | 27.43 | 27.51 | 21,988,994 | -0.13(-0.48%) |
Jul 06, 2016 | 27.30 | 27.68 | 27.20 | 27.64 | 24,308,298 | -0.07(-0.24%) |
Jul 05, 2016 | 27.86 | 27.90 | 27.63 | 27.71 | 23,120,228 | -0.64(-2.26%) |
Jul 01, 2016 | 28.28 | 28.35 | 28.35 | 28.35 | 22,864,256 | +0.21(+0.76%) |
Jun 30, 2016 | 27.99 | 28.31 | 27.85 | 28.13 | 44,052,804 | +0.38(+1.36%) |
Jun 29, 2016 | 27.73 | 27.80 | 27.68 | 27.76 | 34,093,260 | +0.49(+1.81%) |
Jun 28, 2016 | 27.16 | 27.32 | 27.00 | 27.26 | 33,093,250 | +0.64(+2.41%) |
Jun 27, 2016 | 26.81 | 26.83 | 26.28 | 26.62 | 43,802,844 | -0.08(-0.31%) |
Jun 24, 2016 | 26.91 | 27.45 | 26.65 | 26.70 | 68,395,216 | -1.73(-6.07%) |
Jun 23, 2016 | 28.16 | 28.45 | 28.11 | 28.43 | 26,695,164 | +0.67(+2.43%) |
Jun 22, 2016 | 27.86 | 27.99 | 27.72 | 27.76 | 29,053,568 | +0.23(+0.84%) |
Jun 21, 2016 | 27.46 | 27.62 | 27.30 | 27.53 | 20,864,396 | +0.27(+1.01%) |
Jun 20, 2016 | 27.36 | 27.46 | 27.22 | 27.25 | 29,961,206 | +0.47(+1.77%) |
Jun 17, 2016 | 26.77 | 26.85 | 26.60 | 26.78 | 21,476,854 | -0.11(-0.41%) |
Jun 16, 2016 | 26.48 | 26.97 | 26.31 | 26.89 | 41,162,872 | -0.08(-0.29%) |
Jun 15, 2016 | 27.08 | 27.31 | 26.95 | 26.96 | 33,557,836 | +0.04(+0.15%) |
Jun 14, 2016 | 26.79 | 26.98 | 26.59 | 26.92 | 34,576,756 | +0.07(+0.27%) |
Jun 13, 2016 | 26.93 | 27.16 | 26.82 | 26.85 | 36,577,796 | -0.58(-2.11%) |
Jun 10, 2016 | 27.42 | 27.59 | 27.31 | 27.43 | 43,860,124 | -0.76(-2.69%) |
Jun 09, 2016 | 28.07 | 28.22 | 28.05 | 28.19 | 21,722,562 | -0.16(-0.58%) |
Jun 08, 2016 | 28.29 | 28.41 | 28.27 | 28.35 | 19,189,304 | +0.08(+0.29%) |
Jun 07, 2016 | 28.24 | 28.38 | 28.23 | 28.27 | 36,096,804 | +0.36(+1.29%) |
Jun 06, 2016 | 27.56 | 28.02 | 27.70 | 27.91 | 32,427,840 | +0.35(+1.27%) |
Jun 03, 2016 | 27.50 | 27.66 | 27.32 | 27.56 | 28,698,860 | +0.03(+0.12%) |
Jun 02, 2016 | 27.27 | 27.57 | 27.24 | 27.53 | 25,511,962 | +0.24(+0.88%) |
Jun 01, 2016 | 27.46 | 27.36 | 27.11 | 27.29 | 27,932,042 | -0.18(-0.64%) |
May 31, 2016 | 27.15 | 27.53 | 27.03 | 27.46 | 77,914,752 | +0.66(+2.47%) |
May 27, 2016 | 26.86 | 26.80 | 26.80 | 26.80 | 25,631,918 | +0.16(+0.58%) |
May 26, 2016 | 26.66 | 26.71 | 26.55 | 26.65 | 19,101,582 | -0.10(-0.37%) |
May 25, 2016 | 26.55 | 26.79 | 26.51 | 26.74 | 30,854,700 | +0.48(+1.83%) |
May 24, 2016 | 25.94 | 26.32 | 25.91 | 26.26 | 35,621,872 | +0.50(+1.93%) |
May 23, 2016 | 25.80 | 25.94 | 25.73 | 25.77 | 18,722,552 | -0.06(-0.22%) |
May 20, 2016 | 25.77 | 25.93 | 25.75 | 25.82 | 20,797,944 | +0.33(+1.28%) |
May 19, 2016 | 25.51 | 25.57 | 25.33 | 25.50 | 33,493,530 | -0.14(-0.54%) |
May 18, 2016 | 25.71 | 26.02 | 25.52 | 25.63 | 35,309,168 | -0.20(-0.77%) |
May 17, 2016 | 25.94 | 26.05 | 25.75 | 25.83 | 29,270,208 | -0.16(-0.61%) |
May 16, 2016 | 25.83 | 26.11 | 25.82 | 25.99 | 27,101,008 | +0.50(+1.95%) |
May 13, 2016 | 25.72 | 25.81 | 25.34 | 25.50 | 40,106,104 | -0.42(-1.61%) |
May 12, 2016 | 26.16 | 26.22 | 25.85 | 25.91 | 25,991,424 | -0.05(-0.19%) |
May 11, 2016 | 26.06 | 26.23 | 25.96 | 25.96 | 28,602,510 | -0.44(-1.67%) |
May 10, 2016 | 26.00 | 26.40 | 26.00 | 26.40 | 30,044,052 | +0.60(+2.31%) |
May 09, 2016 | 26.09 | 26.14 | 25.81 | 25.81 | 38,114,508 | -0.40(-1.53%) |
May 06, 2016 | 26.08 | 26.35 | 26.07 | 26.21 | 28,072,164 | -0.16(-0.59%) |
May 05, 2016 | 26.56 | 26.61 | 26.28 | 26.36 | 39,823,132 | +0.04(+0.16%) |
May 04, 2016 | 26.48 | 26.58 | 26.22 | 26.32 | 34,501,072 | -0.33(-1.24%) |
May 03, 2016 | 26.90 | 26.94 | 26.61 | 26.65 | 38,557,828 | -0.67(-2.43%) |