Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.74 | 27.54 | 26.67 | 27.42 | 11,642,556 | +0.73(+2.73%) |
Apr 27, 2017 | 26.60 | 26.87 | 26.29 | 26.69 | 14,672,857 | -0.06(-0.21%) |
Apr 26, 2017 | 26.64 | 26.78 | 26.18 | 26.75 | 10,816,262 | +0.07(+0.27%) |
Apr 25, 2017 | 27.37 | 27.37 | 25.97 | 26.67 | 20,531,866 | -0.66(-2.43%) |
Apr 24, 2017 | 27.22 | 27.72 | 27.17 | 27.34 | 10,398,231 | -0.34(-1.23%) |
Apr 21, 2017 | 27.24 | 27.93 | 27.17 | 27.68 | 8,888,524 | +0.37(+1.37%) |
Apr 20, 2017 | 27.23 | 27.68 | 27.05 | 27.30 | 8,010,509 | +0.12(+0.45%) |
Apr 19, 2017 | 27.74 | 27.81 | 27.05 | 27.18 | 8,857,940 | -0.65(-2.33%) |
Apr 18, 2017 | 28.02 | 28.04 | 27.57 | 27.83 | 6,316,711 | -0.22(-0.78%) |
Apr 17, 2017 | 27.94 | 28.29 | 27.88 | 28.05 | 5,222,244 | +0.07(+0.26%) |
Apr 13, 2017 | 28.55 | 28.55 | 27.78 | 27.98 | 6,029,248 | -0.47(-1.65%) |
Apr 12, 2017 | 28.50 | 28.72 | 27.96 | 28.45 | 5,795,831 | -0.04(-0.14%) |
Apr 11, 2017 | 28.38 | 28.81 | 28.01 | 28.49 | 7,734,392 | +0.42(+1.50%) |
Apr 10, 2017 | 27.61 | 28.13 | 27.44 | 28.07 | 4,488,755 | +0.24(+0.87%) |
Apr 07, 2017 | 28.36 | 28.36 | 27.64 | 27.82 | 6,535,767 | +0.11(+0.41%) |
Apr 06, 2017 | 27.80 | 27.81 | 27.44 | 27.71 | 4,261,900 | -0.11(-0.41%) |
Apr 05, 2017 | 27.36 | 28.04 | 27.32 | 27.82 | 5,875,539 | +0.10(+0.35%) |
Apr 04, 2017 | 27.60 | 27.73 | 27.44 | 27.73 | 5,465,597 | +0.24(+0.89%) |
Apr 03, 2017 | 26.80 | 27.51 | 26.72 | 27.48 | 5,771,124 | +0.75(+2.82%) |
Mar 31, 2017 | 26.66 | 27.09 | 26.45 | 26.73 | 6,051,401 | +0.02(+0.09%) |
Mar 30, 2017 | 26.70 | 26.89 | 26.59 | 26.70 | 3,944,771 | -0.21(-0.78%) |
Mar 29, 2017 | 26.68 | 27.02 | 26.60 | 26.92 | 4,496,843 | +0.15(+0.58%) |
Mar 28, 2017 | 27.57 | 27.74 | 26.47 | 26.76 | 9,019,509 | -0.74(-2.68%) |
Mar 27, 2017 | 27.61 | 27.79 | 27.36 | 27.50 | 9,915,608 | +0.35(+1.28%) |
Mar 24, 2017 | 27.16 | 27.39 | 26.99 | 27.15 | 4,598,312 | -0.11(-0.42%) |
Mar 23, 2017 | 27.52 | 27.71 | 26.78 | 27.26 | 8,034,582 | -0.18(-0.65%) |
Mar 22, 2017 | 27.76 | 28.03 | 27.27 | 27.44 | 6,659,225 | -0.15(-0.56%) |
Mar 21, 2017 | 27.18 | 27.86 | 27.18 | 27.60 | 9,626,456 | +0.38(+1.40%) |
Mar 20, 2017 | 26.69 | 27.22 | 26.54 | 27.22 | 5,502,614 | +0.58(+2.19%) |
Mar 17, 2017 | 26.75 | 27.17 | 26.58 | 26.63 | 14,987,267 | +0.02(+0.09%) |
Mar 16, 2017 | 27.77 | 27.97 | 26.51 | 26.61 | 12,113,117 | -1.05(-3.78%) |
Mar 15, 2017 | 26.45 | 27.75 | 26.15 | 27.65 | 9,466,902 | +1.38(+5.25%) |
Mar 14, 2017 | 26.72 | 26.98 | 26.07 | 26.27 | 6,954,797 | -0.50(-1.88%) |
Mar 13, 2017 | 26.92 | 26.95 | 26.51 | 26.78 | 6,338,440 | +0.06(+0.24%) |
Mar 10, 2017 | 26.61 | 26.90 | 26.41 | 26.71 | 6,369,593 | +0.28(+1.04%) |
Mar 09, 2017 | 26.61 | 26.87 | 26.39 | 26.44 | 7,401,865 | -0.24(-0.88%) |
Mar 08, 2017 | 26.38 | 27.19 | 26.34 | 26.67 | 7,943,561 | -0.07(-0.27%) |
Mar 07, 2017 | 26.51 | 27.05 | 26.40 | 26.75 | 8,613,543 | +0.02(+0.06%) |
Mar 06, 2017 | 27.31 | 27.38 | 26.52 | 26.73 | 8,588,614 | -0.86(-3.11%) |
Mar 03, 2017 | 27.13 | 27.78 | 26.99 | 27.59 | 9,624,264 | +0.38(+1.40%) |
Mar 02, 2017 | 27.45 | 27.65 | 27.09 | 27.21 | 9,210,451 | -0.66(-2.38%) |
Mar 01, 2017 | 27.32 | 28.11 | 27.00 | 27.87 | 9,867,777 | +0.15(+0.53%) |
Feb 28, 2017 | 27.89 | 28.35 | 27.54 | 27.73 | 11,362,001 | +0.22(+0.79%) |
Feb 27, 2017 | 29.05 | 29.34 | 27.35 | 27.51 | 11,653,239 | -1.71(-5.85%) |
Feb 24, 2017 | 29.40 | 29.88 | 29.11 | 29.21 | 8,571,409 | +0.18(+0.61%) |
Feb 23, 2017 | 29.55 | 29.95 | 29.01 | 29.04 | 7,874,230 | -0.11(-0.39%) |
Feb 22, 2017 | 29.55 | 30.03 | 28.46 | 29.15 | 12,450,060 | -1.17(-3.85%) |
Feb 21, 2017 | 29.56 | 30.36 | 29.30 | 30.32 | 7,209,931 | +0.35(+1.16%) |
Feb 17, 2017 | 29.97 | 29.97 | 29.97 | 0 | -0.45(-1.49%) | |
Feb 16, 2017 | 30.26 | 30.52 | 30.17 | 30.42 | 7,152,230 | +0.44(+1.46%) |
Feb 15, 2017 | 29.74 | 30.09 | 29.48 | 29.98 | 5,359,103 | -0.05(-0.16%) |
Feb 14, 2017 | 30.45 | 30.51 | 29.77 | 30.03 | 6,924,915 | -0.23(-0.78%) |
Feb 13, 2017 | 30.30 | 30.42 | 30.07 | 30.27 | 6,560,481 | -0.22(-0.72%) |
Feb 10, 2017 | 29.93 | 30.54 | 29.76 | 30.49 | 6,380,482 | +0.36(+1.21%) |
Feb 09, 2017 | 30.76 | 30.78 | 30.02 | 30.12 | 6,235,597 | -0.53(-1.72%) |
Feb 08, 2017 | 30.44 | 30.66 | 30.13 | 30.65 | 7,640,553 | +0.43(+1.42%) |
Feb 07, 2017 | 30.55 | 30.60 | 30.06 | 30.22 | 6,706,096 | -0.50(-1.63%) |
Feb 06, 2017 | 30.18 | 30.72 | 29.86 | 30.72 | 8,646,994 | +0.96(+3.21%) |
Feb 03, 2017 | 29.54 | 30.12 | 29.40 | 29.77 | 5,744,846 | +0.06(+0.22%) |
Feb 02, 2017 | 29.77 | 29.85 | 29.28 | 29.70 | 7,947,167 | +0.66(+2.26%) |
Feb 01, 2017 | 28.94 | 29.17 | 28.48 | 29.04 | 6,434,074 | -0.33(-1.13%) |
Jan 31, 2017 | 29.01 | 29.43 | 29.00 | 29.38 | 9,540,391 | +1.06(+3.75%) |
Jan 30, 2017 | 28.11 | 28.69 | 28.01 | 28.32 | 6,738,554 | +0.48(+1.72%) |
Jan 27, 2017 | 27.74 | 28.07 | 27.74 | 27.84 | 5,514,624 | +0.15(+0.56%) |
Jan 26, 2017 | 27.69 | 27.75 | 27.23 | 27.68 | 9,422,027 | -0.62(-2.17%) |
Jan 25, 2017 | 28.62 | 28.81 | 27.91 | 28.30 | 11,876,060 | -0.88(-3.02%) |
Jan 24, 2017 | 29.06 | 29.90 | 29.01 | 29.18 | 10,591,897 | +0.13(+0.45%) |
Jan 23, 2017 | 28.66 | 29.15 | 28.36 | 29.05 | 7,261,155 | +0.68(+2.40%) |
Jan 20, 2017 | 28.27 | 28.66 | 28.13 | 28.37 | 7,888,586 | +0.09(+0.32%) |
Jan 19, 2017 | 28.16 | 28.70 | 28.08 | 28.28 | 7,746,968 | -0.27(-0.94%) |
Jan 18, 2017 | 28.50 | 29.11 | 28.26 | 28.55 | 9,299,793 | +0.10(+0.34%) |
Jan 17, 2017 | 28.86 | 29.02 | 28.28 | 28.45 | 8,342,161 | +0.49(+1.77%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.52 | 28.63 | 27.64 | 27.91 | 9,186,913 | +0.08(+0.29%) |
Jan 11, 2017 | 28.16 | 28.17 | 27.14 | 27.83 | 13,333,500 | -0.57(-2.02%) |
Jan 10, 2017 | 28.87 | 29.29 | 28.22 | 28.41 | 9,365,374 | -0.23(-0.79%) |
Jan 09, 2017 | 29.21 | 29.28 | 28.51 | 28.63 | 11,150,019 | -0.05(-0.17%) |
Jan 06, 2017 | 29.15 | 29.55 | 28.33 | 28.68 | 9,114,217 | -0.93(-3.14%) |
Jan 05, 2017 | 28.83 | 30.16 | 28.82 | 29.61 | 12,947,676 | +1.30(+4.61%) |
Jan 04, 2017 | 28.26 | 28.34 | 27.68 | 28.31 | 9,326,344 | +0.27(+0.95%) |
Jan 03, 2017 | 27.63 | 28.34 | 27.49 | 28.04 | 9,880,280 | +0.45(+1.64%) |
Dec 30, 2016 | 27.59 | 27.59 | 27.59 | 0 | -0.97(-3.40%) | |
Dec 29, 2016 | 26.94 | 28.59 | 26.84 | 28.56 | 14,932,840 | +2.02(+7.60%) |
Dec 28, 2016 | 26.41 | 26.62 | 26.14 | 26.54 | 7,610,821 | +0.15(+0.58%) |
Dec 27, 2016 | 26.57 | 26.92 | 26.05 | 26.39 | 6,820,484 | +0.11(+0.40%) |
Dec 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.43 | 25.81 | 25.32 | 25.46 | 5,557,221 | -0.09(-0.35%) |
Dec 21, 2016 | 25.81 | 25.87 | 25.30 | 25.55 | 6,552,531 | -0.09(-0.35%) |
Dec 20, 2016 | 25.24 | 25.72 | 24.98 | 25.64 | 7,137,804 | -0.10(-0.38%) |
Dec 19, 2016 | 25.68 | 25.98 | 25.34 | 25.73 | 8,632,557 | +0.10(+0.38%) |
Dec 16, 2016 | 25.32 | 25.75 | 25.04 | 25.64 | 20,684,224 | +0.61(+2.43%) |
Dec 15, 2016 | 24.96 | 25.40 | 24.62 | 25.03 | 14,342,708 | -0.62(-2.43%) |
Dec 14, 2016 | 27.60 | 27.88 | 25.63 | 25.65 | 14,826,310 | -1.77(-6.47%) |
Dec 13, 2016 | 26.37 | 27.48 | 26.29 | 27.43 | 10,311,579 | +1.03(+3.90%) |
Dec 12, 2016 | 26.78 | 26.81 | 26.29 | 26.40 | 8,955,315 | -0.15(-0.58%) |
Dec 09, 2016 | 27.21 | 27.26 | 26.39 | 26.55 | 11,357,171 | -0.87(-3.19%) |
Dec 08, 2016 | 27.31 | 27.58 | 27.10 | 27.43 | 7,442,459 | +0.20(+0.74%) |
Dec 07, 2016 | 27.09 | 27.55 | 26.92 | 27.22 | 10,671,570 | +0.49(+1.82%) |
Dec 06, 2016 | 27.04 | 27.42 | 26.64 | 26.74 | 9,001,200 | -0.33(-1.23%) |
Dec 05, 2016 | 26.45 | 27.47 | 26.40 | 27.07 | 11,499,055 | -0.08(-0.30%) |
Dec 02, 2016 | 26.32 | 27.21 | 25.99 | 27.15 | 10,771,267 | +1.06(+4.06%) |
Dec 01, 2016 | 25.95 | 26.56 | 25.48 | 26.09 | 16,813,954 | -0.14(-0.52%) |
Nov 30, 2016 | 26.68 | 26.84 | 25.71 | 26.23 | 15,835,260 | -0.90(-3.31%) |
Nov 29, 2016 | 26.48 | 27.35 | 26.32 | 27.13 | 9,737,445 | +0.08(+0.30%) |
Nov 28, 2016 | 26.07 | 27.09 | 25.92 | 27.04 | 11,007,452 | +1.24(+4.79%) |
Nov 25, 2016 | 25.65 | 25.99 | 25.52 | 25.81 | 4,354,530 | +0.34(+1.33%) |
Nov 23, 2016 | 25.47 | 25.47 | 25.47 | 0 | -1.37(-5.12%) | |
Nov 22, 2016 | 26.98 | 27.00 | 25.97 | 26.84 | 9,753,719 | +0.11(+0.39%) |
Nov 21, 2016 | 26.77 | 27.01 | 26.48 | 26.74 | 6,934,235 | +0.31(+1.16%) |
Nov 18, 2016 | 26.28 | 26.96 | 26.07 | 26.43 | 10,586,169 | -0.01(-0.03%) |
Nov 17, 2016 | 27.40 | 27.71 | 26.01 | 26.44 | 9,905,788 | -0.86(-3.14%) |
Nov 16, 2016 | 27.34 | 27.40 | 26.72 | 27.30 | 7,997,165 | -0.12(-0.44%) |
Nov 15, 2016 | 26.16 | 27.51 | 26.07 | 27.42 | 12,056,008 | +1.06(+4.02%) |
Nov 14, 2016 | 25.26 | 26.49 | 24.41 | 26.36 | 16,889,948 | +0.82(+3.20%) |
Nov 11, 2016 | 27.80 | 27.94 | 25.36 | 25.54 | 19,002,840 | -2.50(-8.91%) |
Nov 10, 2016 | 29.82 | 29.83 | 27.80 | 28.04 | 13,658,882 | -1.91(-6.37%) |
Nov 09, 2016 | 30.93 | 31.05 | 29.30 | 29.95 | 14,718,683 | +0.79(+2.72%) |
Nov 08, 2016 | 29.58 | 29.96 | 28.82 | 29.16 | 8,664,532 | -0.35(-1.18%) |
Nov 07, 2016 | 29.77 | 29.77 | 28.95 | 29.50 | 9,943,390 | -1.06(-3.47%) |
Nov 04, 2016 | 30.41 | 30.69 | 30.07 | 30.56 | 7,070,256 | +0.04(+0.13%) |
Nov 03, 2016 | 30.22 | 30.64 | 29.92 | 30.52 | 5,694,673 | +0.46(+1.53%) |
Nov 02, 2016 | 31.18 | 31.43 | 29.87 | 30.06 | 10,671,868 | -0.62(-2.03%) |
Nov 01, 2016 | 30.48 | 31.10 | 30.10 | 30.68 | 13,260,113 | +0.74(+2.46%) |
Oct 31, 2016 | 28.78 | 29.99 | 28.51 | 29.95 | 9,935,116 | +1.34(+4.69%) |
Oct 28, 2016 | 28.22 | 29.04 | 27.95 | 28.61 | 7,723,885 | +0.48(+1.70%) |
Oct 27, 2016 | 29.16 | 29.41 | 27.61 | 28.13 | 10,259,210 | -1.12(-3.84%) |
Oct 26, 2016 | 29.48 | 29.65 | 28.91 | 29.25 | 5,698,156 | -0.33(-1.12%) |
Oct 25, 2016 | 29.08 | 29.88 | 28.94 | 29.58 | 7,650,630 | +0.61(+2.09%) |
Oct 24, 2016 | 29.57 | 29.65 | 28.75 | 28.98 | 6,421,564 | -0.41(-1.40%) |
Oct 21, 2016 | 29.75 | 29.92 | 29.11 | 29.39 | 5,954,041 | -0.53(-1.78%) |
Oct 20, 2016 | 29.89 | 30.04 | 29.39 | 29.92 | 6,573,655 | +0.02(+0.08%) |
Oct 19, 2016 | 29.82 | 30.04 | 29.06 | 29.90 | 8,709,080 | +0.65(+2.24%) |
Oct 18, 2016 | 28.78 | 29.34 | 28.50 | 29.24 | 7,455,066 | +0.92(+3.25%) |
Oct 17, 2016 | 28.02 | 28.56 | 27.97 | 28.32 | 6,168,716 | +0.65(+2.34%) |
Oct 14, 2016 | 27.77 | 28.31 | 27.67 | 27.68 | 6,029,894 | -0.47(-1.67%) |
Oct 13, 2016 | 28.22 | 28.82 | 27.73 | 28.14 | 7,325,197 | +0.23(+0.84%) |
Oct 12, 2016 | 27.43 | 28.13 | 27.26 | 27.91 | 7,337,132 | +0.54(+1.98%) |
Oct 11, 2016 | 27.42 | 27.85 | 26.92 | 27.37 | 9,764,475 | -0.17(-0.62%) |
Oct 10, 2016 | 27.64 | 27.94 | 27.32 | 27.54 | 5,399,730 | +0.07(+0.27%) |
Oct 07, 2016 | 28.12 | 28.18 | 27.14 | 27.47 | 10,269,425 | -0.06(-0.24%) |
Oct 06, 2016 | 27.18 | 27.72 | 27.06 | 27.53 | 12,965,256 | -0.44(-1.56%) |
Oct 05, 2016 | 28.02 | 28.38 | 27.50 | 27.97 | 10,909,383 | +0.27(+0.99%) |
Oct 04, 2016 | 29.66 | 29.81 | 27.49 | 27.69 | 16,089,555 | -3.11(-10.11%) |
Oct 03, 2016 | 31.56 | 31.80 | 30.61 | 30.80 | 6,515,713 | -0.96(-3.03%) |
Sep 30, 2016 | 31.92 | 32.24 | 31.64 | 31.77 | 7,584,315 | +0.19(+0.61%) |
Sep 29, 2016 | 31.51 | 31.82 | 31.19 | 31.57 | 5,153,329 | -0.13(-0.41%) |
Sep 28, 2016 | 31.04 | 31.83 | 30.57 | 31.70 | 6,055,470 | +0.59(+1.90%) |
Sep 27, 2016 | 31.43 | 31.43 | 30.65 | 31.11 | 7,459,694 | -0.63(-1.99%) |
Sep 26, 2016 | 31.97 | 32.38 | 31.73 | 31.74 | 6,618,863 | -0.24(-0.76%) |
Sep 23, 2016 | 32.67 | 33.08 | 31.78 | 31.98 | 8,891,582 | -0.98(-2.97%) |
Sep 22, 2016 | 33.56 | 33.93 | 32.54 | 32.96 | 8,795,762 | -0.21(-0.63%) |
Sep 21, 2016 | 31.40 | 33.27 | 31.27 | 33.17 | 13,835,430 | +2.33(+7.55%) |
Sep 20, 2016 | 31.03 | 31.27 | 30.55 | 30.84 | 6,662,338 | -0.23(-0.73%) |
Sep 19, 2016 | 31.36 | 31.44 | 30.90 | 31.07 | 6,336,631 | +0.14(+0.44%) |
Sep 16, 2016 | 31.39 | 31.48 | 30.61 | 30.93 | 15,864,400 | -0.76(-2.40%) |
Sep 15, 2016 | 31.03 | 31.86 | 30.91 | 31.69 | 9,062,149 | +0.49(+1.55%) |
Sep 14, 2016 | 31.68 | 31.90 | 30.78 | 31.21 | 9,281,952 | -0.34(-1.08%) |
Sep 13, 2016 | 32.24 | 32.39 | 31.18 | 31.55 | 7,487,143 | -1.06(-3.26%) |
Sep 12, 2016 | 31.31 | 32.79 | 31.03 | 32.61 | 9,066,512 | +0.86(+2.70%) |
Sep 09, 2016 | 33.35 | 33.37 | 31.63 | 31.75 | 9,677,689 | -1.85(-5.51%) |
Sep 08, 2016 | 33.91 | 34.49 | 33.51 | 33.61 | 5,911,733 | -0.40(-1.19%) |
Sep 07, 2016 | 33.74 | 34.03 | 33.23 | 34.01 | 6,229,363 | +0.07(+0.21%) |
Sep 06, 2016 | 33.20 | 33.94 | 32.53 | 33.94 | 9,557,751 | +1.20(+3.65%) |
Sep 02, 2016 | 32.55 | 32.74 | 32.74 | 32.74 | 10,039,909 | +0.88(+2.76%) |
Sep 01, 2016 | 30.73 | 31.87 | 30.40 | 31.86 | 9,633,606 | +0.96(+3.11%) |
Aug 31, 2016 | 30.72 | 31.16 | 30.51 | 30.90 | 10,353,965 | -0.29(-0.93%) |
Aug 30, 2016 | 33.06 | 32.77 | 30.92 | 31.19 | 10,896,033 | -1.87(-5.65%) |
Aug 29, 2016 | 31.97 | 33.24 | 31.93 | 33.06 | 7,369,979 | +0.79(+2.45%) |
Aug 26, 2016 | 32.95 | 33.49 | 31.90 | 32.26 | 8,785,524 | -0.19(-0.57%) |
Aug 25, 2016 | 32.25 | 33.10 | 31.99 | 32.45 | 9,960,109 | +0.25(+0.78%) |
Aug 24, 2016 | 34.34 | 34.34 | 31.99 | 32.20 | 14,051,686 | -2.67(-7.65%) |
Aug 23, 2016 | 35.36 | 35.41 | 34.81 | 34.87 | 4,940,104 | -0.14(-0.39%) |
Aug 22, 2016 | 35.14 | 35.33 | 34.79 | 35.00 | 6,097,329 | -0.69(-1.92%) |
Aug 19, 2016 | 35.29 | 35.80 | 34.95 | 35.69 | 6,561,541 | -0.21(-0.59%) |
Aug 18, 2016 | 35.82 | 36.12 | 35.42 | 35.90 | 5,950,955 | +0.35(+0.98%) |
Aug 17, 2016 | 35.59 | 35.84 | 34.68 | 35.55 | 10,517,854 | -0.23(-0.65%) |
Aug 16, 2016 | 36.37 | 36.44 | 35.43 | 35.79 | 9,161,650 | -0.51(-1.40%) |
Aug 15, 2016 | 36.49 | 36.72 | 36.19 | 36.30 | 4,425,276 | -0.20(-0.55%) |
Aug 12, 2016 | 37.15 | 37.23 | 36.34 | 36.50 | 5,074,500 | -0.21(-0.57%) |
Aug 11, 2016 | 36.92 | 37.10 | 36.52 | 36.71 | 6,080,278 | -0.11(-0.31%) |
Aug 10, 2016 | 36.97 | 37.18 | 36.26 | 36.82 | 7,852,010 | +0.46(+1.27%) |
Aug 09, 2016 | 36.17 | 36.74 | 35.94 | 36.36 | 6,723,188 | +0.28(+0.78%) |
Aug 08, 2016 | 35.66 | 36.43 | 35.66 | 36.08 | 6,372,087 | +0.18(+0.50%) |
Aug 05, 2016 | 35.38 | 35.95 | 35.22 | 35.90 | 8,797,787 | -0.39(-1.07%) |
Aug 04, 2016 | 36.43 | 36.72 | 36.23 | 36.29 | 6,697,176 | -0.09(-0.24%) |
Aug 03, 2016 | 36.91 | 36.91 | 36.13 | 36.38 | 8,438,235 | -0.68(-1.83%) |
Aug 02, 2016 | 36.26 | 37.10 | 36.01 | 37.06 | 12,687,005 | +1.37(+3.85%) |
Aug 01, 2016 | 35.37 | 35.75 | 34.70 | 35.68 | 7,400,925 | +0.13(+0.36%) |
Jul 29, 2016 | 34.78 | 35.68 | 34.47 | 35.55 | 11,461,474 | +1.07(+3.12%) |
Jul 28, 2016 | 34.30 | 34.59 | 33.75 | 34.48 | 7,681,664 | +0.28(+0.83%) |
Jul 27, 2016 | 33.43 | 34.41 | 32.85 | 34.20 | 11,626,325 | +0.96(+2.89%) |
Jul 26, 2016 | 32.64 | 33.36 | 32.46 | 33.23 | 6,893,034 | +0.81(+2.49%) |
Jul 25, 2016 | 33.17 | 33.17 | 32.05 | 32.43 | 7,264,544 | -0.92(-2.76%) |
Jul 22, 2016 | 32.61 | 33.52 | 32.51 | 33.35 | 7,837,851 | +0.61(+1.85%) |
Jul 21, 2016 | 32.55 | 33.02 | 32.13 | 32.74 | 11,575,727 | +0.99(+3.13%) |
Jul 20, 2016 | 32.87 | 32.88 | 31.55 | 31.75 | 11,596,100 | -1.70(-5.07%) |
Jul 19, 2016 | 33.47 | 33.58 | 33.13 | 33.44 | 6,451,185 | -0.19(-0.58%) |
Jul 18, 2016 | 33.47 | 33.64 | 33.07 | 33.64 | 5,411,630 | +0.24(+0.73%) |
Jul 15, 2016 | 33.32 | 33.59 | 33.16 | 33.40 | 6,493,439 | -0.23(-0.70%) |
Jul 14, 2016 | 32.45 | 33.68 | 32.26 | 33.63 | 8,844,417 | +0.60(+1.81%) |
Jul 13, 2016 | 32.84 | 33.35 | 32.78 | 33.03 | 10,679,076 | +0.74(+2.30%) |
Jul 12, 2016 | 32.86 | 33.09 | 32.25 | 32.29 | 11,655,459 | -0.89(-2.68%) |
Jul 11, 2016 | 32.85 | 33.20 | 32.62 | 33.18 | 8,353,316 | -0.06(-0.19%) |
Jul 08, 2016 | 32.90 | 33.10 | 32.62 | 33.24 | 13,378,739 | +0.15(+0.44%) |
Jul 07, 2016 | 32.96 | 33.35 | 32.51 | 33.10 | 11,612,238 | -0.37(-1.11%) |
Jul 06, 2016 | 33.14 | 33.50 | 32.74 | 33.47 | 13,297,954 | +0.84(+2.58%) |
Jul 05, 2016 | 33.11 | 33.12 | 31.95 | 32.63 | 10,207,163 | +0.03(+0.10%) |
Jul 01, 2016 | 32.21 | 32.60 | 32.60 | 32.60 | 12,298,035 | +0.99(+3.12%) |
Jun 30, 2016 | 30.89 | 31.71 | 30.51 | 31.61 | 10,543,093 | +1.16(+3.79%) |
Jun 29, 2016 | 30.42 | 30.67 | 30.30 | 30.45 | 9,822,843 | +0.42(+1.40%) |
Jun 28, 2016 | 29.83 | 30.52 | 29.72 | 30.03 | 9,880,191 | -0.42(-1.38%) |
Jun 27, 2016 | 30.45 | 31.07 | 29.78 | 30.45 | 12,675,197 | +0.40(+1.34%) |
Jun 24, 2016 | 31.11 | 31.25 | 29.61 | 30.05 | 16,797,548 | +1.45(+5.09%) |
Jun 23, 2016 | 28.61 | 28.98 | 28.35 | 28.60 | 6,317,849 | -0.27(-0.92%) |
Jun 22, 2016 | 28.09 | 28.94 | 27.87 | 28.86 | 8,349,453 | +0.72(+2.56%) |
Jun 21, 2016 | 27.94 | 28.46 | 27.71 | 28.14 | 7,873,243 | -0.40(-1.42%) |
Jun 20, 2016 | 28.03 | 28.68 | 27.91 | 28.55 | 9,922,016 | -0.26(-0.90%) |
Jun 17, 2016 | 29.18 | 29.32 | 28.39 | 28.81 | 20,406,308 | +0.03(+0.11%) |
Jun 16, 2016 | 30.16 | 30.21 | 28.57 | 28.77 | 12,081,292 | -0.51(-1.74%) |
Jun 15, 2016 | 28.45 | 29.66 | 28.35 | 29.28 | 10,242,017 | +0.88(+3.10%) |
Jun 14, 2016 | 29.11 | 29.14 | 28.09 | 28.40 | 8,923,982 | -0.60(-2.06%) |
Jun 13, 2016 | 29.76 | 29.90 | 28.71 | 29.00 | 8,951,432 | +0.08(+0.28%) |
Jun 10, 2016 | 29.08 | 29.75 | 28.61 | 28.92 | 9,772,190 | -0.09(-0.31%) |
Jun 09, 2016 | 28.67 | 29.06 | 28.52 | 29.01 | 7,707,950 | +0.42(+1.47%) |
Jun 08, 2016 | 29.18 | 29.42 | 28.51 | 28.59 | 10,401,806 | +0.35(+1.23%) |
Jun 07, 2016 | 28.34 | 28.58 | 28.12 | 28.24 | 7,989,521 | -0.37(-1.29%) |
Jun 06, 2016 | 28.50 | 28.81 | 28.07 | 28.61 | 12,045,794 | +0.02(+0.08%) |
Jun 03, 2016 | 27.35 | 28.63 | 27.24 | 28.58 | 14,268,718 | +2.46(+9.43%) |
Jun 02, 2016 | 26.06 | 26.40 | 25.66 | 26.12 | 9,230,742 | -0.25(-0.95%) |
Jun 01, 2016 | 26.26 | 26.62 | 25.89 | 26.37 | 10,085,313 | +0.20(+0.77%) |
May 31, 2016 | 25.70 | 26.69 | 25.53 | 26.17 | 22,949,492 | +0.36(+1.41%) |
May 27, 2016 | 26.03 | 25.81 | 25.81 | 25.81 | 10,745,990 | -0.40(-1.51%) |
May 26, 2016 | 26.48 | 26.71 | 25.90 | 26.20 | 9,770,221 | +0.06(+0.22%) |
May 25, 2016 | 25.50 | 26.37 | 24.92 | 26.15 | 13,081,075 | +0.52(+2.02%) |
May 24, 2016 | 26.70 | 26.83 | 25.60 | 25.63 | 14,285,980 | -1.69(-6.18%) |
May 23, 2016 | 26.69 | 27.70 | 26.48 | 27.32 | 9,329,808 | +0.08(+0.30%) |
May 20, 2016 | 27.76 | 27.85 | 26.55 | 27.24 | 12,249,647 | -0.33(-1.20%) |
May 19, 2016 | 26.27 | 27.74 | 26.14 | 27.57 | 12,662,207 | +0.50(+1.85%) |
May 18, 2016 | 28.23 | 28.79 | 26.98 | 27.07 | 15,106,691 | -1.64(-5.71%) |
May 17, 2016 | 28.40 | 28.87 | 28.03 | 28.70 | 11,544,362 | +0.11(+0.37%) |
May 16, 2016 | 28.01 | 28.70 | 27.98 | 28.60 | 14,901,892 | +1.09(+3.96%) |
May 13, 2016 | 26.98 | 27.64 | 26.77 | 27.51 | 10,375,426 | +0.69(+2.59%) |
May 12, 2016 | 27.49 | 27.64 | 26.67 | 26.82 | 8,139,500 | -0.54(-1.98%) |
May 11, 2016 | 27.33 | 28.02 | 26.44 | 27.36 | 12,208,346 | +0.69(+2.57%) |
May 10, 2016 | 25.79 | 26.78 | 25.62 | 26.67 | 9,977,780 | +0.97(+3.77%) |
May 09, 2016 | 26.55 | 26.56 | 25.68 | 25.70 | 10,918,545 | -1.86(-6.74%) |
May 06, 2016 | 26.86 | 27.95 | 26.86 | 27.56 | 8,859,581 | +1.03(+3.86%) |
May 05, 2016 | 26.44 | 26.89 | 26.14 | 26.53 | 7,472,162 | +0.41(+1.58%) |
May 04, 2016 | 26.95 | 27.32 | 25.87 | 26.12 | 9,539,726 | -1.20(-4.37%) |
May 03, 2016 | 27.86 | 27.93 | 26.97 | 27.32 | 9,205,613 | -0.41(-1.49%) |