Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.14 | 30.18 | 29.79 | 29.96 | 30,142,624 | -0.26(-0.85%) |
Feb 27, 2017 | 30.14 | 30.36 | 30.02 | 30.22 | 16,994,474 | -0.02(-0.05%) |
Feb 24, 2017 | 29.91 | 30.23 | 29.75 | 30.23 | 22,495,068 | +0.29(+0.97%) |
Feb 23, 2017 | 29.99 | 30.04 | 29.71 | 29.94 | 27,496,732 | +0.09(+0.31%) |
Feb 22, 2017 | 30.08 | 30.12 | 29.62 | 29.85 | 36,111,728 | -0.37(-1.23%) |
Feb 21, 2017 | 30.23 | 30.32 | 30.07 | 30.23 | 24,836,538 | +0.03(+0.11%) |
Feb 17, 2017 | 30.19 | 30.19 | 30.19 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 29.94 | 30.26 | 29.88 | 30.13 | 25,756,812 | +0.30(+1.00%) |
Feb 15, 2017 | 29.78 | 29.84 | 29.52 | 29.84 | 22,294,740 | +0.10(+0.33%) |
Feb 14, 2017 | 29.66 | 29.76 | 29.41 | 29.74 | 31,088,538 | +0.11(+0.36%) |
Feb 13, 2017 | 29.44 | 29.67 | 29.25 | 29.63 | 34,035,744 | +0.38(+1.30%) |
Feb 10, 2017 | 29.18 | 29.32 | 28.83 | 29.25 | 53,292,564 | -0.10(-0.34%) |
Feb 09, 2017 | 30.21 | 30.21 | 29.30 | 29.35 | 57,750,888 | -0.76(-2.53%) |
Feb 08, 2017 | 30.08 | 30.33 | 29.91 | 30.11 | 25,140,350 | +0.02(+0.08%) |
Feb 07, 2017 | 30.17 | 30.23 | 29.99 | 30.08 | 22,451,900 | +0.07(+0.22%) |
Feb 06, 2017 | 30.22 | 30.22 | 29.92 | 30.02 | 25,889,414 | -0.21(-0.68%) |
Feb 03, 2017 | 30.37 | 30.47 | 30.17 | 30.23 | 25,419,748 | +0.08(+0.27%) |
Feb 02, 2017 | 29.80 | 30.16 | 29.75 | 30.14 | 38,838,284 | +0.13(+0.44%) |
Feb 01, 2017 | 30.26 | 30.36 | 29.60 | 30.01 | 34,507,304 | -0.25(-0.81%) |
Jan 31, 2017 | 30.59 | 30.71 | 30.11 | 30.26 | 32,924,472 | -0.49(-1.60%) |
Jan 30, 2017 | 31.01 | 31.10 | 30.68 | 30.75 | 29,137,700 | -0.46(-1.47%) |
Jan 27, 2017 | 31.23 | 31.60 | 31.07 | 31.21 | 53,991,888 | +0.35(+1.12%) |
Jan 26, 2017 | 31.08 | 31.17 | 30.75 | 30.87 | 41,498,920 | -0.20(-0.64%) |
Jan 25, 2017 | 31.12 | 31.23 | 30.83 | 31.06 | 39,363,448 | +0.15(+0.48%) |
Jan 24, 2017 | 30.27 | 31.01 | 30.25 | 30.91 | 42,740,248 | +0.70(+2.31%) |
Jan 23, 2017 | 30.46 | 30.58 | 30.04 | 30.22 | 33,769,072 | -0.14(-0.46%) |
Jan 20, 2017 | 30.21 | 30.43 | 30.06 | 30.36 | 29,145,774 | +0.30(+1.01%) |
Jan 19, 2017 | 30.00 | 30.33 | 30.00 | 30.05 | 16,616,120 | -0.16(-0.52%) |
Jan 18, 2017 | 30.31 | 30.41 | 30.08 | 30.21 | 18,718,792 | -0.03(-0.11%) |
Jan 17, 2017 | 30.13 | 30.27 | 30.07 | 30.24 | 24,564,632 | +0.01(+0.03%) |
Jan 13, 2017 | 30.23 | 30.23 | 30.23 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.27 | 30.27 | 29.85 | 30.17 | 24,814,858 | -0.20(-0.65%) |
Jan 11, 2017 | 30.00 | 30.41 | 30.00 | 30.36 | 26,115,694 | +0.34(+1.12%) |
Jan 10, 2017 | 30.04 | 30.35 | 30.02 | 30.03 | 19,364,908 | -0.06(-0.19%) |
Jan 09, 2017 | 29.98 | 30.31 | 29.98 | 30.08 | 23,680,926 | +0.11(+0.36%) |
Jan 06, 2017 | 30.07 | 30.14 | 29.74 | 29.98 | 18,392,148 | +0.11(+0.36%) |
Jan 05, 2017 | 29.95 | 30.18 | 29.83 | 29.87 | 17,015,480 | -0.05(-0.16%) |
Jan 04, 2017 | 30.17 | 30.22 | 29.86 | 29.92 | 19,349,332 | -0.16(-0.52%) |
Jan 03, 2017 | 30.08 | 30.35 | 29.81 | 30.08 | 24,576,742 | +0.27(+0.91%) |
Dec 30, 2016 | 29.81 | 29.81 | 29.81 | 0 | -0.32(-1.06%) | |
Dec 29, 2016 | 30.00 | 30.18 | 29.94 | 30.13 | 10,279,718 | +0.02(+0.08%) |
Dec 28, 2016 | 30.49 | 30.57 | 30.06 | 30.10 | 15,657,994 | -0.36(-1.19%) |
Dec 27, 2016 | 30.33 | 30.68 | 30.33 | 30.46 | 10,992,287 | +0.08(+0.27%) |
Dec 23, 2016 | 30.38 | 30.38 | 30.38 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 30.59 | 30.60 | 30.25 | 30.35 | 13,134,653 | -0.04(-0.14%) |
Dec 21, 2016 | 30.61 | 30.69 | 30.33 | 30.39 | 17,429,068 | -0.19(-0.62%) |
Dec 20, 2016 | 30.36 | 30.60 | 30.31 | 30.58 | 22,574,576 | +0.26(+0.87%) |
Dec 19, 2016 | 29.86 | 30.36 | 29.81 | 30.31 | 22,809,218 | +0.48(+1.60%) |
Dec 16, 2016 | 30.18 | 30.30 | 29.65 | 29.84 | 46,500,996 | -0.39(-1.30%) |
Dec 15, 2016 | 30.19 | 30.54 | 30.02 | 30.23 | 28,864,222 | +0.20(+0.66%) |
Dec 14, 2016 | 30.16 | 30.31 | 29.96 | 30.04 | 37,503,336 | -0.21(-0.68%) |
Dec 13, 2016 | 29.59 | 30.31 | 29.53 | 30.24 | 43,108,568 | +0.68(+2.31%) |
Dec 12, 2016 | 29.40 | 29.66 | 29.31 | 29.56 | 26,751,038 | +0.17(+0.59%) |
Dec 09, 2016 | 29.38 | 29.50 | 29.25 | 29.39 | 19,868,154 | +0.05(+0.17%) |
Dec 08, 2016 | 29.16 | 29.61 | 28.94 | 29.34 | 24,295,434 | +0.16(+0.56%) |
Dec 07, 2016 | 28.49 | 29.23 | 28.31 | 29.17 | 26,418,210 | +0.64(+2.25%) |
Dec 06, 2016 | 28.26 | 28.56 | 28.21 | 28.53 | 18,615,356 | +0.27(+0.96%) |
Dec 05, 2016 | 28.19 | 28.29 | 27.91 | 28.26 | 17,589,822 | +0.19(+0.67%) |
Dec 02, 2016 | 27.71 | 28.15 | 27.61 | 28.07 | 26,154,158 | +0.33(+1.18%) |
Dec 01, 2016 | 28.65 | 28.70 | 27.58 | 27.74 | 36,040,620 | -0.77(-2.71%) |
Nov 30, 2016 | 28.93 | 29.01 | 28.52 | 28.52 | 32,870,880 | -0.50(-1.73%) |
Nov 29, 2016 | 29.29 | 29.29 | 28.98 | 29.02 | 23,828,070 | -0.16(-0.56%) |
Nov 28, 2016 | 29.12 | 29.30 | 28.93 | 29.18 | 16,457,485 | +0.06(+0.20%) |
Nov 25, 2016 | 28.85 | 29.13 | 28.85 | 29.12 | 7,755,072 | +0.20(+0.68%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | -0.23(-0.79%) | |
Nov 22, 2016 | 28.91 | 29.17 | 28.85 | 29.16 | 27,156,142 | +0.41(+1.43%) |
Nov 21, 2016 | 28.84 | 28.93 | 28.63 | 28.75 | 17,331,470 | +0.02(+0.09%) |
Nov 18, 2016 | 28.68 | 28.76 | 28.47 | 28.72 | 20,452,174 | -0.06(-0.20%) |
Nov 17, 2016 | 28.61 | 28.78 | 28.46 | 28.78 | 19,161,438 | +0.15(+0.52%) |
Nov 16, 2016 | 28.68 | 28.70 | 28.38 | 28.63 | 22,590,432 | -0.06(-0.20%) |
Nov 15, 2016 | 28.47 | 29.00 | 28.44 | 28.69 | 25,154,160 | +0.35(+1.25%) |
Nov 14, 2016 | 28.40 | 28.54 | 28.10 | 28.33 | 27,434,192 | -0.11(-0.38%) |
Nov 11, 2016 | 28.41 | 28.65 | 28.22 | 28.44 | 27,580,958 | +0.09(+0.32%) |
Nov 10, 2016 | 28.72 | 28.72 | 28.14 | 28.35 | 34,377,196 | -0.21(-0.72%) |
Nov 09, 2016 | 28.05 | 28.64 | 27.67 | 28.56 | 31,632,764 | +0.01(+0.03%) |
Nov 08, 2016 | 28.43 | 28.72 | 28.34 | 28.55 | 18,015,748 | +0.04(+0.14%) |
Nov 07, 2016 | 28.14 | 28.56 | 28.06 | 28.51 | 23,436,566 | +0.89(+3.21%) |
Nov 04, 2016 | 27.55 | 27.88 | 27.46 | 27.62 | 26,667,946 | -0.26(-0.94%) |
Nov 03, 2016 | 28.31 | 28.35 | 27.83 | 27.88 | 23,606,260 | -0.34(-1.19%) |
Nov 02, 2016 | 28.22 | 28.46 | 28.11 | 28.22 | 26,258,758 | +0.07(+0.23%) |
Nov 01, 2016 | 28.46 | 28.68 | 27.95 | 28.15 | 31,103,210 | -0.29(-1.00%) |
Oct 31, 2016 | 28.48 | 28.61 | 28.42 | 28.44 | 23,526,942 | +0.11(+0.37%) |
Oct 28, 2016 | 28.44 | 28.68 | 28.31 | 28.33 | 27,337,840 | -0.06(-0.20%) |
Oct 27, 2016 | 28.63 | 28.73 | 28.34 | 28.39 | 17,943,540 | -0.09(-0.31%) |
Oct 26, 2016 | 28.58 | 28.71 | 28.33 | 28.48 | 24,494,588 | -0.15(-0.51%) |
Oct 25, 2016 | 28.66 | 28.75 | 28.55 | 28.63 | 21,897,544 | -0.13(-0.45%) |
Oct 24, 2016 | 28.90 | 28.95 | 28.64 | 28.76 | 26,389,362 | +0.09(+0.31%) |
Oct 21, 2016 | 28.72 | 28.87 | 28.39 | 28.67 | 25,519,302 | -0.23(-0.79%) |
Oct 20, 2016 | 28.88 | 29.09 | 28.63 | 28.90 | 31,472,342 | -0.07(-0.23%) |
Oct 19, 2016 | 29.42 | 29.43 | 28.73 | 28.96 | 92,236,848 | -1.83(-5.93%) |
Oct 18, 2016 | 30.97 | 31.03 | 30.61 | 30.79 | 52,489,228 | +0.38(+1.23%) |
Oct 17, 2016 | 30.63 | 30.76 | 30.38 | 30.41 | 19,353,520 | -0.13(-0.43%) |
Oct 14, 2016 | 30.33 | 30.75 | 30.30 | 30.54 | 23,448,032 | +0.39(+1.30%) |
Oct 13, 2016 | 30.05 | 30.28 | 29.74 | 30.15 | 20,764,904 | -0.13(-0.43%) |
Oct 12, 2016 | 30.34 | 30.38 | 30.02 | 30.28 | 17,231,452 | -0.11(-0.38%) |
Oct 11, 2016 | 30.92 | 30.99 | 30.03 | 30.40 | 33,901,236 | -0.61(-1.97%) |
Oct 10, 2016 | 31.20 | 31.29 | 30.91 | 31.01 | 18,335,592 | -0.07(-0.21%) |
Oct 07, 2016 | 31.06 | 31.17 | 30.81 | 31.07 | 20,773,394 | +0.02(+0.08%) |
Oct 06, 2016 | 30.86 | 31.12 | 30.65 | 31.05 | 18,601,396 | +0.07(+0.21%) |
Oct 05, 2016 | 30.79 | 31.25 | 30.70 | 30.98 | 27,488,438 | +0.37(+1.20%) |
Oct 04, 2016 | 30.80 | 30.94 | 30.45 | 30.62 | 17,647,330 | -0.10(-0.32%) |
Oct 03, 2016 | 30.74 | 30.95 | 30.61 | 30.72 | 17,234,422 | -0.07(-0.24%) |
Sep 30, 2016 | 30.56 | 30.93 | 30.54 | 30.79 | 29,617,672 | +0.35(+1.15%) |
Sep 29, 2016 | 30.58 | 30.61 | 30.18 | 30.44 | 21,670,836 | -0.10(-0.32%) |
Sep 28, 2016 | 30.43 | 30.58 | 30.30 | 30.54 | 23,223,002 | +0.21(+0.70%) |
Sep 27, 2016 | 30.10 | 30.36 | 29.88 | 30.32 | 27,297,158 | +0.43(+1.45%) |
Sep 26, 2016 | 30.11 | 30.13 | 29.85 | 29.89 | 31,288,814 | -0.44(-1.45%) |
Sep 23, 2016 | 30.54 | 30.71 | 30.27 | 30.33 | 22,146,554 | -0.29(-0.96%) |
Sep 22, 2016 | 30.67 | 30.85 | 30.54 | 30.63 | 20,860,042 | +0.08(+0.27%) |
Sep 21, 2016 | 30.35 | 30.55 | 30.06 | 30.54 | 26,034,586 | +0.25(+0.83%) |
Sep 20, 2016 | 30.52 | 30.52 | 30.13 | 30.29 | 30,401,192 | -0.02(-0.05%) |
Sep 19, 2016 | 30.74 | 31.01 | 30.25 | 30.31 | 37,434,932 | -0.42(-1.35%) |
Sep 16, 2016 | 30.76 | 31.03 | 30.38 | 30.72 | 91,440,592 | +0.91(+3.04%) |
Sep 15, 2016 | 29.15 | 29.89 | 28.99 | 29.82 | 30,142,534 | +0.77(+2.64%) |
Sep 14, 2016 | 28.96 | 29.21 | 28.87 | 29.05 | 17,320,736 | +0.01(+0.03%) |
Sep 13, 2016 | 29.16 | 29.26 | 28.81 | 29.04 | 28,924,812 | -0.38(-1.30%) |
Sep 12, 2016 | 28.70 | 29.46 | 28.60 | 29.43 | 27,951,106 | +0.52(+1.81%) |
Sep 09, 2016 | 29.44 | 29.68 | 28.90 | 28.90 | 36,118,584 | -0.82(-2.74%) |
Sep 08, 2016 | 29.65 | 29.84 | 29.46 | 29.72 | 24,956,670 | -0.02(-0.06%) |
Sep 07, 2016 | 29.89 | 29.89 | 29.67 | 29.74 | 22,677,668 | -0.09(-0.30%) |
Sep 06, 2016 | 29.67 | 29.85 | 29.50 | 29.83 | 27,388,194 | +0.40(+1.36%) |
Sep 02, 2016 | 29.53 | 29.43 | 29.43 | 29.43 | 20,508,750 | +0.05(+0.17%) |
Sep 01, 2016 | 29.35 | 29.39 | 29.02 | 29.38 | 23,204,924 | +0.11(+0.36%) |
Aug 31, 2016 | 29.05 | 29.28 | 29.02 | 29.27 | 25,211,884 | +0.16(+0.53%) |
Aug 30, 2016 | 29.03 | 29.15 | 28.97 | 29.12 | 18,615,954 | +0.12(+0.42%) |
Aug 29, 2016 | 28.94 | 29.09 | 28.67 | 28.99 | 18,715,688 | +0.24(+0.82%) |
Aug 26, 2016 | 28.64 | 29.02 | 28.59 | 28.76 | 17,741,698 | +0.14(+0.48%) |
Aug 25, 2016 | 28.59 | 28.73 | 28.46 | 28.62 | 15,237,427 | -0.05(-0.17%) |
Aug 24, 2016 | 28.81 | 28.88 | 28.56 | 28.67 | 20,038,936 | -0.20(-0.71%) |
Aug 23, 2016 | 28.95 | 29.11 | 28.79 | 28.87 | 22,456,230 | +0.03(+0.11%) |
Aug 22, 2016 | 28.71 | 28.91 | 28.64 | 28.84 | 18,319,692 | +0.10(+0.34%) |
Aug 19, 2016 | 28.42 | 28.77 | 28.33 | 28.74 | 20,129,808 | +0.22(+0.77%) |
Aug 18, 2016 | 28.51 | 28.62 | 28.34 | 28.52 | 19,722,178 | -0.04(-0.14%) |
Aug 17, 2016 | 28.68 | 28.72 | 28.36 | 28.56 | 22,340,488 | -0.15(-0.54%) |
Aug 16, 2016 | 28.36 | 28.72 | 28.36 | 28.72 | 20,010,250 | +0.24(+0.86%) |
Aug 15, 2016 | 28.30 | 28.68 | 28.24 | 28.47 | 23,211,416 | +0.28(+0.98%) |
Aug 12, 2016 | 28.15 | 28.35 | 28.09 | 28.19 | 19,260,100 | -0.09(-0.32%) |
Aug 11, 2016 | 28.27 | 28.33 | 28.13 | 28.28 | 20,064,172 | +0.12(+0.43%) |
Aug 10, 2016 | 28.55 | 28.55 | 28.14 | 28.16 | 24,006,014 | -0.32(-1.12%) |
Aug 09, 2016 | 28.58 | 28.68 | 28.42 | 28.48 | 15,423,077 | -0.10(-0.34%) |
Aug 08, 2016 | 28.46 | 28.68 | 28.43 | 28.58 | 23,905,846 | +0.05(+0.17%) |
Aug 05, 2016 | 28.38 | 28.65 | 28.30 | 28.53 | 24,578,832 | +0.33(+1.16%) |
Aug 04, 2016 | 27.97 | 28.24 | 27.91 | 28.20 | 20,061,210 | +0.27(+0.96%) |
Aug 03, 2016 | 27.81 | 27.96 | 27.72 | 27.93 | 22,546,620 | -0.04(-0.15%) |
Aug 02, 2016 | 28.18 | 28.23 | 27.78 | 27.97 | 24,777,542 | -0.23(-0.83%) |
Aug 01, 2016 | 28.19 | 28.26 | 27.97 | 28.21 | 23,253,552 | -0.01(-0.03%) |
Jul 29, 2016 | 28.14 | 28.26 | 28.01 | 28.22 | 22,448,796 | +0.07(+0.26%) |
Jul 28, 2016 | 28.19 | 28.19 | 27.94 | 28.14 | 26,767,012 | -0.05(-0.17%) |
Jul 27, 2016 | 28.33 | 28.56 | 28.03 | 28.19 | 29,156,756 | -0.21(-0.74%) |
Jul 26, 2016 | 28.13 | 28.52 | 28.09 | 28.40 | 36,622,068 | +0.32(+1.15%) |
Jul 25, 2016 | 28.02 | 28.13 | 28.02 | 28.08 | 25,049,892 | +0.02(+0.09%) |
Jul 22, 2016 | 27.83 | 28.09 | 27.73 | 28.06 | 40,809,868 | +0.32(+1.14%) |
Jul 21, 2016 | 27.79 | 27.92 | 27.41 | 27.74 | 78,703,016 | -1.15(-3.98%) |
Jul 20, 2016 | 28.57 | 29.08 | 28.38 | 28.89 | 53,018,000 | +0.44(+1.54%) |
Jul 19, 2016 | 28.24 | 28.46 | 28.21 | 28.45 | 25,192,548 | +0.08(+0.29%) |
Jul 18, 2016 | 28.48 | 28.49 | 28.29 | 28.37 | 23,901,390 | -0.02(-0.06%) |
Jul 15, 2016 | 28.54 | 28.57 | 28.25 | 28.39 | 29,231,924 | -0.11(-0.37%) |
Jul 14, 2016 | 28.44 | 28.57 | 28.30 | 28.49 | 31,250,962 | +0.15(+0.54%) |
Jul 13, 2016 | 28.36 | 28.53 | 28.23 | 28.34 | 35,975,060 | +0.06(+0.20%) |
Jul 12, 2016 | 27.93 | 28.31 | 27.91 | 28.28 | 34,662,976 | +0.45(+1.63%) |
Jul 11, 2016 | 27.55 | 27.93 | 27.55 | 27.83 | 29,426,638 | +0.31(+1.12%) |
Jul 08, 2016 | 27.24 | 27.52 | 26.87 | 27.52 | 28,836,612 | +0.65(+2.41%) |
Jul 07, 2016 | 26.68 | 27.16 | 26.68 | 26.87 | 32,267,910 | +0.42(+1.59%) |
Jul 05, 2016 | 26.31 | 26.49 | 26.27 | 26.45 | 24,843,066 | -0.06(-0.21%) |
Jul 01, 2016 | 26.42 | 26.51 | 26.51 | 26.51 | 21,106,362 | -0.04(-0.15%) |
Jun 30, 2016 | 25.90 | 26.61 | 25.88 | 26.55 | 42,655,320 | +0.70(+2.72%) |
Jun 29, 2016 | 25.38 | 25.89 | 25.34 | 25.85 | 28,130,922 | +0.60(+2.37%) |
Jun 28, 2016 | 25.07 | 25.25 | 24.94 | 25.25 | 29,269,920 | +0.38(+1.53%) |
Jun 27, 2016 | 25.42 | 25.42 | 24.64 | 24.87 | 43,799,980 | -0.67(-2.63%) |
Jun 24, 2016 | 25.74 | 26.16 | 25.42 | 25.54 | 47,061,804 | -1.17(-4.36%) |
Jun 23, 2016 | 26.37 | 26.71 | 26.31 | 26.70 | 27,235,404 | +0.57(+2.17%) |
Jun 22, 2016 | 26.15 | 26.41 | 26.10 | 26.14 | 22,613,132 | -0.02(-0.09%) |
Jun 21, 2016 | 26.11 | 26.21 | 25.98 | 26.16 | 19,119,156 | +0.12(+0.47%) |
Jun 20, 2016 | 25.96 | 26.26 | 25.91 | 26.04 | 27,131,398 | +0.33(+1.29%) |
Jun 17, 2016 | 25.68 | 25.75 | 25.47 | 25.71 | 33,415,002 | +0.06(+0.22%) |
Jun 16, 2016 | 25.45 | 25.72 | 25.27 | 25.65 | 22,914,068 | +0.06(+0.25%) |
Jun 15, 2016 | 26.10 | 26.11 | 25.57 | 25.59 | 29,379,944 | -0.43(-1.65%) |
Jun 14, 2016 | 25.91 | 26.10 | 25.73 | 26.02 | 23,169,086 | -0.02(-0.09%) |
Jun 13, 2016 | 25.94 | 26.31 | 25.93 | 26.04 | 28,420,234 | +0.11(+0.41%) |
Jun 10, 2016 | 25.66 | 26.10 | 25.62 | 25.93 | 44,164,552 | +0.08(+0.31%) |
Jun 09, 2016 | 25.64 | 25.90 | 25.64 | 25.85 | 13,931,135 | +0.04(+0.16%) |
Jun 08, 2016 | 25.74 | 25.90 | 25.73 | 25.81 | 15,728,887 | +0.01(+0.03%) |
Jun 07, 2016 | 25.70 | 25.92 | 25.66 | 25.81 | 23,890,062 | +0.16(+0.63%) |
Jun 06, 2016 | 25.61 | 25.76 | 25.56 | 25.64 | 18,702,482 | +0.05(+0.19%) |
Jun 03, 2016 | 25.69 | 25.69 | 25.41 | 25.59 | 19,491,616 | -0.11(-0.44%) |
Jun 02, 2016 | 25.55 | 25.71 | 25.46 | 25.71 | 17,468,134 | +0.08(+0.32%) |
Jun 01, 2016 | 25.59 | 25.68 | 25.47 | 25.63 | 21,932,764 | +0.06(+0.22%) |
May 31, 2016 | 25.51 | 25.62 | 25.34 | 25.57 | 28,463,456 | +0.02(+0.06%) |
May 27, 2016 | 25.58 | 25.55 | 25.55 | 25.55 | 16,481,879 | +0.06(+0.25%) |
May 26, 2016 | 25.49 | 25.60 | 25.42 | 25.49 | 15,680,066 | +0.08(+0.32%) |
May 25, 2016 | 25.25 | 25.55 | 25.21 | 25.41 | 22,758,166 | +0.27(+1.06%) |
May 24, 2016 | 24.69 | 25.19 | 24.65 | 25.14 | 29,271,410 | +0.67(+2.75%) |
May 23, 2016 | 24.47 | 24.67 | 24.39 | 24.47 | 25,797,562 | +0.06(+0.27%) |
May 20, 2016 | 24.07 | 24.59 | 24.04 | 24.41 | 28,139,080 | +0.42(+1.75%) |
May 19, 2016 | 24.10 | 24.23 | 23.88 | 23.98 | 26,858,732 | -0.29(-1.20%) |
May 18, 2016 | 24.31 | 24.49 | 24.11 | 24.28 | 27,748,332 | +0.01(+0.03%) |
May 17, 2016 | 24.75 | 24.75 | 24.17 | 24.27 | 31,762,038 | -0.33(-1.35%) |
May 16, 2016 | 24.20 | 24.74 | 24.19 | 24.60 | 26,963,990 | +0.39(+1.61%) |
May 13, 2016 | 24.17 | 24.45 | 24.15 | 24.21 | 24,707,552 | +0.12(+0.50%) |
May 12, 2016 | 24.37 | 24.48 | 23.94 | 24.09 | 25,728,986 | -0.24(-1.00%) |
May 11, 2016 | 24.41 | 24.48 | 24.26 | 24.33 | 19,462,286 | -0.06(-0.27%) |
May 10, 2016 | 24.28 | 24.43 | 24.14 | 24.40 | 21,018,872 | +0.28(+1.14%) |
May 09, 2016 | 24.35 | 24.42 | 24.09 | 24.12 | 20,858,758 | -0.19(-0.80%) |
May 06, 2016 | 23.97 | 24.37 | 23.89 | 24.32 | 24,253,674 | +0.11(+0.47%) |
May 05, 2016 | 24.18 | 24.30 | 24.08 | 24.20 | 28,900,108 | +0.04(+0.17%) |
May 04, 2016 | 24.42 | 24.45 | 24.04 | 24.16 | 28,758,670 | -0.20(-0.83%) |
May 03, 2016 | 24.40 | 24.52 | 24.15 | 24.36 | 33,777,836 | -0.20(-0.82%) |
May 02, 2016 | 24.44 | 24.63 | 24.36 | 24.57 | 26,275,508 | +0.26(+1.09%) |
Apr 29, 2016 | 24.77 | 24.77 | 24.16 | 24.30 | 45,411,612 | -0.67(-2.67%) |
Apr 28, 2016 | 25.24 | 25.45 | 24.90 | 24.97 | 31,334,140 | -0.51(-2.02%) |
Apr 27, 2016 | 25.08 | 25.52 | 25.03 | 25.48 | 24,929,258 | +0.28(+1.11%) |
Apr 26, 2016 | 25.19 | 25.44 | 25.01 | 25.20 | 26,134,264 | +0.01(+0.03%) |
Apr 25, 2016 | 25.17 | 25.28 | 25.03 | 25.19 | 24,068,810 | -0.20(-0.79%) |
Apr 22, 2016 | 25.47 | 25.57 | 25.05 | 25.39 | 36,915,744 | -0.26(-1.03%) |
Apr 21, 2016 | 25.63 | 25.73 | 25.53 | 25.66 | 35,413,164 | -0.02(-0.09%) |
Apr 20, 2016 | 25.13 | 25.89 | 25.08 | 25.68 | 71,806,496 | +0.32(+1.27%) |
Apr 19, 2016 | 25.44 | 25.53 | 25.20 | 25.36 | 41,834,188 | -0.04(-0.16%) |
Apr 18, 2016 | 25.22 | 25.46 | 25.18 | 25.40 | 26,871,170 | +0.15(+0.60%) |
Apr 15, 2016 | 25.51 | 25.59 | 25.18 | 25.25 | 35,865,464 | -0.27(-1.07%) |
Apr 14, 2016 | 25.50 | 25.59 | 25.32 | 25.52 | 26,940,278 | -0.26(-1.03%) |
Apr 13, 2016 | 25.66 | 25.83 | 25.64 | 25.79 | 24,881,516 | +0.22(+0.85%) |
Apr 12, 2016 | 25.58 | 25.63 | 25.18 | 25.57 | 20,900,352 | +0.15(+0.60%) |
Apr 11, 2016 | 25.60 | 25.95 | 25.41 | 25.42 | 24,556,748 | +0.03(+0.13%) |
Apr 08, 2016 | 25.49 | 25.70 | 25.26 | 25.38 | 21,222,988 | +0.06(+0.25%) |
Apr 07, 2016 | 25.59 | 25.60 | 25.16 | 25.32 | 29,576,692 | -0.43(-1.65%) |
Apr 06, 2016 | 25.66 | 25.87 | 25.50 | 25.74 | 19,613,098 | +0.14(+0.56%) |
Apr 05, 2016 | 25.59 | 25.78 | 25.46 | 25.60 | 25,020,504 | -0.08(-0.31%) |
Apr 04, 2016 | 25.84 | 25.99 | 25.47 | 25.68 | 26,891,972 | -0.36(-1.39%) |
Apr 01, 2016 | 25.90 | 26.06 | 25.76 | 26.04 | 22,491,258 | +0.08(+0.31%) |
Mar 31, 2016 | 26.11 | 26.21 | 25.93 | 25.96 | 22,279,388 | -0.29(-1.10%) |
Mar 30, 2016 | 26.04 | 26.28 | 25.91 | 26.25 | 20,682,238 | +0.26(+1.02%) |
Mar 29, 2016 | 25.62 | 26.03 | 25.46 | 25.99 | 19,081,370 | +0.39(+1.50%) |
Mar 28, 2016 | 25.58 | 25.68 | 25.38 | 25.60 | 14,245,992 | +0.02(+0.06%) |
Mar 24, 2016 | 25.58 | 25.58 | 25.58 | 25.58 | 17,709,082 | -0.10(-0.37%) |
Mar 23, 2016 | 26.06 | 26.06 | 25.66 | 25.68 | 23,382,732 | -0.26(-0.99%) |
Mar 22, 2016 | 25.81 | 26.05 | 25.64 | 25.94 | 27,663,404 | -0.02(-0.06%) |
Mar 21, 2016 | 25.87 | 26.02 | 25.64 | 25.95 | 27,115,412 | -0.27(-1.04%) |
Mar 18, 2016 | 25.81 | 26.23 | 25.73 | 26.23 | 62,221,776 | +0.56(+2.19%) |
Mar 17, 2016 | 25.49 | 25.82 | 25.44 | 25.66 | 28,491,842 | +0.23(+0.91%) |
Mar 16, 2016 | 25.27 | 25.52 | 25.01 | 25.43 | 32,767,284 | +0.03(+0.13%) |
Mar 15, 2016 | 25.15 | 25.40 | 24.93 | 25.40 | 21,091,350 | +0.18(+0.70%) |
Mar 14, 2016 | 25.41 | 25.43 | 25.12 | 25.22 | 21,729,768 | -0.26(-1.04%) |
Mar 11, 2016 | 25.42 | 25.51 | 25.30 | 25.49 | 28,424,486 | +0.41(+1.63%) |
Mar 10, 2016 | 24.99 | 25.20 | 24.38 | 25.08 | 36,859,652 | +0.31(+1.25%) |
Mar 09, 2016 | 24.74 | 24.91 | 24.61 | 24.77 | 18,286,440 | +0.24(+1.00%) |
Mar 08, 2016 | 24.74 | 24.78 | 24.38 | 24.52 | 23,805,122 | -0.30(-1.23%) |
Mar 07, 2016 | 24.55 | 24.97 | 24.48 | 24.83 | 23,525,816 | +0.25(+1.01%) |
Mar 04, 2016 | 24.48 | 24.77 | 24.12 | 24.58 | 25,366,138 | +0.04(+0.16%) |
Mar 03, 2016 | 24.98 | 25.16 | 24.51 | 24.54 | 31,923,054 | +0.03(+0.13%) |
Mar 02, 2016 | 24.32 | 24.77 | 24.18 | 24.51 | 29,630,950 | +0.14(+0.56%) |