Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.74 | 33.74 | 33.58 | 33.62 | 14,157,927 | +0.06(+0.19%) |
May 30, 2017 | 33.53 | 33.59 | 33.51 | 33.56 | 6,861,259 | -0.06(-0.17%) |
May 26, 2017 | 33.55 | 33.61 | 33.53 | 33.61 | 7,066,704 | -0.09(-0.26%) |
May 25, 2017 | 33.73 | 33.77 | 33.66 | 33.70 | 7,479,956 | -0.01(-0.02%) |
May 24, 2017 | 33.59 | 33.71 | 33.56 | 33.71 | 7,028,608 | +0.07(+0.22%) |
May 23, 2017 | 33.74 | 33.75 | 33.61 | 33.64 | 9,343,704 | -0.03(-0.10%) |
May 22, 2017 | 33.66 | 33.71 | 33.61 | 33.67 | 12,176,545 | +0.09(+0.27%) |
May 19, 2017 | 33.43 | 33.61 | 33.41 | 33.58 | 9,460,488 | +0.38(+1.15%) |
May 18, 2017 | 33.06 | 33.22 | 33.01 | 33.20 | 9,153,842 | +0.06(+0.20%) |
May 17, 2017 | 33.36 | 33.40 | 33.12 | 33.14 | 12,401,392 | -0.40(-1.21%) |
May 16, 2017 | 33.53 | 33.56 | 33.49 | 33.54 | 11,054,807 | +0.17(+0.51%) |
May 15, 2017 | 33.30 | 33.37 | 33.28 | 33.37 | 11,479,298 | +0.19(+0.59%) |
May 12, 2017 | 33.06 | 33.18 | 33.05 | 33.18 | 13,280,603 | +0.15(+0.44%) |
May 11, 2017 | 32.98 | 33.04 | 32.90 | 33.03 | 13,127,301 | -0.06(-0.20%) |
May 10, 2017 | 33.07 | 33.10 | 33.01 | 33.10 | 7,805,713 | +0.05(+0.15%) |
May 09, 2017 | 33.10 | 33.11 | 32.99 | 33.05 | 8,646,228 | -0.06(-0.17%) |
May 08, 2017 | 33.14 | 33.14 | 33.05 | 33.10 | 7,777,053 | -0.15(-0.46%) |
May 05, 2017 | 32.96 | 33.29 | 32.93 | 33.26 | 10,858,425 | +0.33(+1.01%) |
May 04, 2017 | 32.80 | 32.93 | 32.76 | 32.93 | 10,012,766 | +0.23(+0.72%) |
May 03, 2017 | 32.71 | 32.76 | 32.64 | 32.69 | 18,307,178 | -0.11(-0.32%) |
May 02, 2017 | 32.71 | 32.82 | 32.70 | 32.80 | 8,842,807 | +0.19(+0.60%) |
May 01, 2017 | 32.58 | 32.68 | 32.58 | 32.60 | 8,923,430 | +0.09(+0.27%) |
Apr 28, 2017 | 32.55 | 32.56 | 32.50 | 32.51 | 10,771,403 | -0.02(-0.07%) |
Apr 27, 2017 | 32.58 | 32.58 | 32.46 | 32.54 | 7,328,089 | +0.05(+0.15%) |
Apr 26, 2017 | 32.54 | 32.64 | 32.49 | 32.49 | 11,593,542 | -0.12(-0.37%) |
Apr 25, 2017 | 32.55 | 32.64 | 32.51 | 32.61 | 10,901,805 | +0.21(+0.65%) |
Apr 24, 2017 | 32.34 | 32.42 | 32.31 | 32.40 | 9,730,735 | +0.70(+2.20%) |
Apr 21, 2017 | 31.68 | 31.71 | 31.62 | 31.70 | 10,487,841 | +0.02(+0.05%) |
Apr 20, 2017 | 31.68 | 31.75 | 31.66 | 31.69 | 10,675,588 | +0.28(+0.90%) |
Apr 19, 2017 | 31.60 | 31.62 | 31.39 | 31.40 | 8,817,144 | -0.15(-0.46%) |
Apr 18, 2017 | 31.50 | 31.56 | 31.39 | 31.55 | 10,897,135 | -0.19(-0.59%) |
Apr 17, 2017 | 31.66 | 31.74 | 31.59 | 31.74 | 11,879,176 | +0.26(+0.82%) |
Apr 13, 2017 | 31.59 | 31.62 | 31.47 | 31.48 | 8,611,540 | -0.20(-0.64%) |
Apr 12, 2017 | 31.66 | 31.71 | 31.56 | 31.68 | 8,997,562 | -0.02(-0.08%) |
Apr 11, 2017 | 31.67 | 31.70 | 31.48 | 31.70 | 8,745,866 | +0.13(+0.41%) |
Apr 10, 2017 | 31.55 | 31.61 | 31.52 | 31.57 | 7,686,022 | +0.00(+0.00%) |
Apr 07, 2017 | 31.57 | 31.64 | 31.55 | 31.57 | 10,269,090 | -0.04(-0.13%) |
Apr 06, 2017 | 31.61 | 31.66 | 31.55 | 31.62 | 10,616,554 | +0.02(+0.08%) |
Apr 05, 2017 | 31.74 | 31.83 | 31.58 | 31.59 | 13,309,465 | -0.17(-0.53%) |
Apr 04, 2017 | 31.63 | 31.76 | 31.58 | 31.76 | 10,521,372 | -0.02(-0.05%) |
Apr 03, 2017 | 31.76 | 31.79 | 31.54 | 31.78 | 14,467,064 | -0.03(-0.10%) |
Mar 31, 2017 | 31.74 | 31.86 | 31.70 | 31.81 | 11,686,149 | -0.05(-0.15%) |
Mar 30, 2017 | 31.89 | 31.96 | 31.83 | 31.86 | 6,695,300 | -0.12(-0.38%) |
Mar 29, 2017 | 31.83 | 31.98 | 31.81 | 31.98 | 7,060,833 | +0.03(+0.10%) |
Mar 28, 2017 | 31.85 | 31.99 | 31.83 | 31.95 | 11,254,083 | +0.15(+0.46%) |
Mar 27, 2017 | 31.67 | 31.83 | 31.63 | 31.80 | 9,766,459 | +0.07(+0.23%) |
Mar 24, 2017 | 31.70 | 31.79 | 31.67 | 31.73 | 13,741,005 | +0.08(+0.26%) |
Mar 23, 2017 | 31.53 | 31.71 | 31.51 | 31.65 | 12,061,594 | +0.09(+0.28%) |
Mar 22, 2017 | 31.44 | 31.59 | 31.39 | 31.56 | 10,932,509 | +0.04(+0.13%) |
Mar 21, 2017 | 31.94 | 31.96 | 31.51 | 31.52 | 10,368,050 | -0.19(-0.59%) |
Mar 20, 2017 | 31.73 | 31.80 | 31.64 | 31.70 | 8,116,143 | -0.02(-0.05%) |
Mar 17, 2017 | 31.74 | 31.80 | 31.67 | 31.72 | 9,899,573 | +0.05(+0.15%) |
Mar 16, 2017 | 31.70 | 31.72 | 31.62 | 31.67 | 16,950,080 | +0.13(+0.41%) |
Mar 15, 2017 | 31.14 | 31.55 | 31.11 | 31.54 | 14,968,460 | +0.48(+1.56%) |
Mar 14, 2017 | 31.08 | 31.10 | 31.01 | 31.06 | 6,738,813 | -0.23(-0.75%) |
Mar 13, 2017 | 31.20 | 31.30 | 31.20 | 31.29 | 9,787,604 | +0.15(+0.47%) |
Mar 10, 2017 | 31.12 | 31.17 | 31.03 | 31.15 | 16,578,605 | +0.24(+0.78%) |
Mar 09, 2017 | 30.87 | 30.93 | 30.80 | 30.91 | 17,925,916 | +0.13(+0.42%) |
Mar 08, 2017 | 30.92 | 30.94 | 30.77 | 30.78 | 7,550,720 | -0.16(-0.52%) |
Mar 07, 2017 | 30.94 | 30.99 | 30.87 | 30.94 | 7,880,415 | -0.08(-0.26%) |
Mar 06, 2017 | 31.02 | 31.03 | 30.94 | 31.02 | 8,063,513 | -0.10(-0.34%) |
Mar 03, 2017 | 30.99 | 31.13 | 30.94 | 31.12 | 10,699,076 | +0.15(+0.49%) |
Mar 02, 2017 | 31.05 | 31.07 | 30.95 | 30.97 | 8,095,895 | -0.19(-0.62%) |
Mar 01, 2017 | 31.06 | 31.24 | 31.04 | 31.16 | 9,818,019 | +0.30(+0.97%) |
Feb 28, 2017 | 30.91 | 30.99 | 30.83 | 30.87 | 9,994,637 | -0.07(-0.23%) |
Feb 27, 2017 | 30.87 | 30.95 | 30.83 | 30.94 | 6,241,240 | +0.02(+0.05%) |
Feb 24, 2017 | 30.87 | 30.97 | 30.85 | 30.92 | 7,413,891 | -0.27(-0.85%) |
Feb 23, 2017 | 31.25 | 31.28 | 31.14 | 31.19 | 10,298,453 | +0.06(+0.18%) |
Feb 22, 2017 | 31.03 | 31.16 | 30.99 | 31.13 | 9,976,672 | -0.02(-0.08%) |
Feb 21, 2017 | 31.03 | 31.16 | 31.02 | 31.16 | 6,480,099 | +0.14(+0.44%) |
Feb 17, 2017 | 31.02 | 31.02 | 31.02 | 0 | -0.10(-0.34%) | |
Feb 16, 2017 | 31.07 | 31.12 | 31.03 | 31.12 | 8,841,143 | +0.06(+0.21%) |
Feb 15, 2017 | 30.83 | 31.07 | 30.81 | 31.06 | 7,726,015 | +0.11(+0.36%) |
Feb 14, 2017 | 30.91 | 30.95 | 30.76 | 30.95 | 8,560,285 | -0.02(-0.05%) |
Feb 13, 2017 | 30.97 | 31.01 | 30.91 | 30.96 | 6,805,259 | +0.11(+0.37%) |
Feb 10, 2017 | 30.74 | 30.87 | 30.72 | 30.85 | 6,209,189 | +0.11(+0.37%) |
Feb 09, 2017 | 30.68 | 30.76 | 30.63 | 30.74 | 7,617,447 | +0.11(+0.37%) |
Feb 08, 2017 | 30.65 | 30.50 | 30.62 | 7,094,012 | +0.05(+0.16%) | |
Feb 07, 2017 | 30.54 | 30.58 | 30.51 | 30.58 | 12,964,833 | -0.02(-0.08%) |
Feb 06, 2017 | 30.54 | 30.61 | 30.49 | 30.60 | 11,603,008 | -0.23(-0.73%) |
Feb 03, 2017 | 30.76 | 30.85 | 30.71 | 30.83 | 7,879,557 | +0.13(+0.42%) |
Feb 02, 2017 | 30.71 | 30.74 | 30.61 | 30.70 | 10,362,915 | +0.05(+0.16%) |
Feb 01, 2017 | 30.72 | 30.73 | 30.57 | 30.65 | 10,509,787 | +0.10(+0.34%) |
Jan 31, 2017 | 30.53 | 30.58 | 30.41 | 30.54 | 26,609,166 | +0.10(+0.34%) |
Jan 30, 2017 | 30.42 | 30.46 | 30.31 | 30.44 | 8,773,753 | -0.22(-0.71%) |
Jan 27, 2017 | 30.70 | 30.71 | 30.60 | 30.66 | 6,391,239 | -0.07(-0.24%) |
Jan 26, 2017 | 30.81 | 30.83 | 30.68 | 30.73 | 7,348,209 | -0.10(-0.31%) |
Jan 25, 2017 | 30.66 | 30.85 | 30.66 | 30.83 | 6,798,685 | +0.30(+0.98%) |
Jan 24, 2017 | 30.35 | 30.54 | 30.35 | 30.53 | 14,102,362 | +0.13(+0.42%) |
Jan 23, 2017 | 30.32 | 30.41 | 30.25 | 30.40 | 12,908,293 | +0.06(+0.21%) |
Jan 20, 2017 | 30.28 | 30.33 | 30.23 | 30.33 | 7,936,713 | +0.15(+0.48%) |
Jan 19, 2017 | 30.18 | 30.24 | 30.08 | 30.19 | 8,518,837 | -0.06(-0.19%) |
Jan 18, 2017 | 30.30 | 30.34 | 30.16 | 30.24 | 7,748,461 | -0.14(-0.45%) |
Jan 17, 2017 | 30.42 | 30.43 | 30.35 | 30.38 | 16,452,062 | -0.08(-0.26%) |
Jan 13, 2017 | 30.46 | 30.46 | 30.46 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 30.39 | 30.39 | 30.24 | 30.35 | 16,824,310 | +0.02(+0.08%) |
Jan 11, 2017 | 30.08 | 30.33 | 30.06 | 30.33 | 12,893,953 | +0.21(+0.70%) |
Jan 10, 2017 | 30.12 | 30.21 | 30.10 | 30.12 | 7,358,144 | +0.03(+0.11%) |
Jan 09, 2017 | 30.07 | 30.12 | 29.99 | 30.08 | 11,214,079 | -0.07(-0.24%) |
Jan 06, 2017 | 30.16 | 30.20 | 30.11 | 30.16 | 10,378,934 | -0.12(-0.40%) |
Jan 05, 2017 | 30.09 | 30.30 | 30.07 | 30.28 | 10,048,512 | +0.27(+0.89%) |
Jan 04, 2017 | 29.80 | 30.02 | 29.80 | 30.01 | 10,711,814 | +0.36(+1.22%) |
Jan 03, 2017 | 29.61 | 29.66 | 29.55 | 29.65 | 13,476,760 | +0.19(+0.63%) |
Dec 30, 2016 | 29.46 | 29.46 | 29.46 | 0 | +0.06(+0.19%) | |
Dec 29, 2016 | 29.37 | 29.45 | 29.36 | 29.41 | 10,669,546 | +0.10(+0.36%) |
Dec 28, 2016 | 29.38 | 29.39 | 29.26 | 29.30 | 9,956,005 | -0.06(-0.19%) |
Dec 27, 2016 | 29.41 | 29.43 | 29.36 | 29.36 | 12,646,504 | -0.04(-0.14%) |
Dec 23, 2016 | 29.40 | 29.40 | 29.40 | 0 | +0.06(+0.22%) | |
Dec 22, 2016 | 29.41 | 29.41 | 29.33 | 29.33 | 11,768,371 | -0.08(-0.27%) |
Dec 21, 2016 | 29.44 | 29.45 | 29.31 | 29.41 | 16,606,528 | +0.00(+0.00%) |
Dec 20, 2016 | 29.38 | 29.46 | 29.35 | 29.41 | 15,280,293 | +0.06(+0.22%) |
Dec 19, 2016 | 29.37 | 29.46 | 29.34 | 29.35 | 12,568,174 | -0.02(-0.08%) |
Dec 16, 2016 | 29.34 | 29.46 | 29.32 | 29.37 | 10,204,571 | +0.01(+0.03%) |
Dec 15, 2016 | 29.29 | 29.41 | 29.29 | 29.37 | 19,469,054 | -0.05(-0.16%) |
Dec 14, 2016 | 29.83 | 29.88 | 29.37 | 29.41 | 12,041,869 | -0.49(-1.63%) |
Dec 13, 2016 | 29.81 | 29.96 | 29.79 | 29.90 | 11,978,894 | +0.31(+1.05%) |
Dec 12, 2016 | 29.63 | 29.69 | 29.55 | 29.59 | 9,541,176 | -0.10(-0.32%) |
Dec 09, 2016 | 29.61 | 29.69 | 29.56 | 29.69 | 17,846,320 | +0.09(+0.30%) |
Dec 08, 2016 | 29.55 | 29.63 | 29.49 | 29.60 | 9,406,013 | +0.02(+0.08%) |
Dec 07, 2016 | 29.30 | 29.64 | 29.28 | 29.57 | 8,798,935 | +0.38(+1.32%) |
Dec 06, 2016 | 29.02 | 29.21 | 29.01 | 29.19 | 8,606,539 | +0.20(+0.69%) |
Dec 05, 2016 | 28.92 | 29.07 | 28.86 | 28.99 | 11,076,219 | +0.22(+0.78%) |
Dec 02, 2016 | 28.63 | 28.82 | 28.63 | 28.77 | 7,272,564 | +0.08(+0.28%) |
Dec 01, 2016 | 28.77 | 28.79 | 28.66 | 28.69 | 14,140,064 | -0.07(-0.25%) |
Nov 30, 2016 | 28.89 | 28.89 | 28.73 | 28.76 | 11,825,356 | -0.04(-0.14%) |
Nov 29, 2016 | 28.65 | 28.85 | 28.60 | 28.80 | 8,275,330 | +0.16(+0.56%) |
Nov 28, 2016 | 28.71 | 28.73 | 28.62 | 28.64 | 10,527,926 | -0.10(-0.36%) |
Nov 25, 2016 | 28.77 | 28.77 | 28.69 | 28.74 | 3,801,898 | +0.06(+0.20%) |
Nov 23, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.10(-0.36%) | |
Nov 22, 2016 | 28.79 | 28.80 | 28.67 | 28.79 | 10,709,413 | +0.09(+0.31%) |
Nov 21, 2016 | 28.57 | 28.71 | 28.57 | 28.70 | 8,780,264 | +0.25(+0.87%) |
Nov 18, 2016 | 28.53 | 28.53 | 28.41 | 28.45 | 8,950,778 | -0.26(-0.89%) |
Nov 17, 2016 | 28.65 | 28.77 | 28.62 | 28.71 | 11,945,409 | +0.19(+0.67%) |
Nov 16, 2016 | 28.53 | 28.61 | 28.49 | 28.52 | 15,860,755 | -0.26(-0.92%) |
Nov 15, 2016 | 28.57 | 28.78 | 28.53 | 28.78 | 12,260,592 | +0.18(+0.62%) |
Nov 14, 2016 | 28.53 | 28.62 | 28.49 | 28.61 | 10,426,310 | -0.13(-0.45%) |
Nov 11, 2016 | 28.81 | 28.85 | 28.60 | 28.73 | 7,467,540 | -0.23(-0.80%) |
Nov 10, 2016 | 29.06 | 29.12 | 28.77 | 28.97 | 7,899,663 | -0.10(-0.33%) |
Nov 09, 2016 | 28.81 | 29.19 | 28.81 | 29.06 | 12,049,966 | -0.05(-0.16%) |
Nov 08, 2016 | 28.93 | 29.19 | 28.91 | 29.11 | 6,270,760 | +0.07(+0.25%) |
Nov 07, 2016 | 28.98 | 29.04 | 28.91 | 29.04 | 5,723,544 | +0.39(+1.37%) |
Nov 04, 2016 | 28.73 | 28.81 | 28.64 | 28.65 | 8,398,392 | -0.24(-0.83%) |
Nov 03, 2016 | 29.03 | 29.04 | 28.85 | 28.89 | 9,610,895 | -0.02(-0.06%) |
Nov 02, 2016 | 29.09 | 29.12 | 28.87 | 28.90 | 7,316,929 | -0.22(-0.74%) |
Nov 01, 2016 | 29.33 | 29.33 | 29.02 | 29.12 | 7,884,292 | -0.08(-0.27%) |
Oct 31, 2016 | 29.20 | 29.25 | 29.10 | 29.20 | 23,044,322 | -0.02(-0.08%) |
Oct 28, 2016 | 29.20 | 29.30 | 29.15 | 29.22 | 8,204,118 | -0.02(-0.05%) |
Oct 27, 2016 | 29.36 | 29.36 | 29.21 | 29.24 | 13,060,770 | -0.03(-0.11%) |
Oct 26, 2016 | 29.27 | 29.37 | 29.21 | 29.27 | 6,891,533 | -0.14(-0.49%) |
Oct 25, 2016 | 29.41 | 29.46 | 29.32 | 29.41 | 6,890,177 | -0.02(-0.08%) |
Oct 24, 2016 | 29.51 | 29.55 | 29.37 | 29.44 | 6,192,642 | -0.04(-0.14%) |
Oct 21, 2016 | 29.34 | 29.48 | 29.30 | 29.48 | 5,031,061 | -0.06(-0.22%) |
Oct 20, 2016 | 29.45 | 29.60 | 29.42 | 29.54 | 12,977,927 | +0.00(+0.00%) |
Oct 19, 2016 | 29.47 | 29.61 | 29.47 | 29.54 | 5,650,317 | +0.10(+0.35%) |
Oct 18, 2016 | 29.49 | 29.51 | 29.38 | 29.44 | 6,213,514 | +0.31(+1.07%) |
Oct 17, 2016 | 29.15 | 29.21 | 29.08 | 29.13 | 12,482,346 | -0.05(-0.16%) |
Oct 14, 2016 | 29.34 | 29.40 | 29.17 | 29.17 | 10,769,441 | +0.02(+0.08%) |
Oct 13, 2016 | 28.93 | 29.21 | 28.84 | 29.15 | 5,775,310 | -0.08(-0.27%) |
Oct 12, 2016 | 29.25 | 29.31 | 29.15 | 29.23 | 7,991,320 | -0.04(-0.14%) |
Oct 11, 2016 | 29.56 | 29.56 | 29.19 | 29.27 | 6,595,832 | -0.43(-1.45%) |
Oct 10, 2016 | 29.58 | 29.79 | 29.66 | 29.70 | 4,997,291 | +0.12(+0.41%) |
Oct 07, 2016 | 29.66 | 29.68 | 29.37 | 29.58 | 7,270,273 | -0.19(-0.64%) |
Oct 06, 2016 | 29.78 | 29.81 | 29.69 | 29.77 | 4,399,089 | -0.16(-0.53%) |
Oct 05, 2016 | 29.89 | 29.97 | 29.85 | 29.93 | 7,121,039 | +0.16(+0.54%) |
Oct 04, 2016 | 29.96 | 30.01 | 29.68 | 29.77 | 9,357,374 | -0.09(-0.29%) |
Oct 03, 2016 | 29.87 | 29.92 | 29.79 | 29.86 | 8,357,132 | -0.06(-0.19%) |
Sep 30, 2016 | 29.82 | 30.01 | 29.75 | 29.92 | 6,793,910 | +0.20(+0.67%) |
Sep 29, 2016 | 30.04 | 30.08 | 29.63 | 29.72 | 7,686,601 | -0.37(-1.22%) |
Sep 28, 2016 | 29.89 | 30.09 | 29.74 | 30.09 | 7,033,027 | +0.26(+0.88%) |
Sep 27, 2016 | 29.57 | 29.85 | 29.55 | 29.82 | 6,309,056 | +0.14(+0.48%) |
Sep 26, 2016 | 29.71 | 29.76 | 29.65 | 29.68 | 11,632,335 | -0.26(-0.88%) |
Sep 23, 2016 | 29.99 | 30.06 | 29.94 | 29.94 | 5,898,900 | -0.29(-0.95%) |
Sep 22, 2016 | 30.36 | 30.42 | 30.19 | 30.23 | 5,557,080 | +0.30(+0.99%) |
Sep 21, 2016 | 29.70 | 29.98 | 29.60 | 29.93 | 13,719,663 | +0.56(+1.91%) |
Sep 20, 2016 | 29.50 | 29.52 | 29.37 | 29.37 | 7,493,957 | +0.13(+0.44%) |
Sep 19, 2016 | 29.38 | 29.41 | 29.21 | 29.25 | 9,569,327 | +0.19(+0.66%) |
Sep 16, 2016 | 29.09 | 29.13 | 29.00 | 29.05 | 9,737,897 | -0.36(-1.22%) |
Sep 15, 2016 | 29.14 | 29.47 | 29.10 | 29.41 | 12,135,230 | +0.26(+0.88%) |
Sep 14, 2016 | 29.16 | 29.33 | 29.11 | 29.16 | 12,002,039 | -0.02(-0.05%) |
Sep 13, 2016 | 29.42 | 29.45 | 29.06 | 29.17 | 13,922,353 | -0.63(-2.11%) |
Sep 12, 2016 | 29.36 | 29.82 | 29.30 | 29.80 | 7,915,005 | +0.23(+0.78%) |
Sep 09, 2016 | 29.95 | 29.95 | 29.56 | 29.57 | 9,130,160 | -0.64(-2.11%) |
Sep 08, 2016 | 30.26 | 30.35 | 30.18 | 30.21 | 11,161,066 | -0.06(-0.21%) |
Sep 07, 2016 | 30.38 | 30.39 | 30.22 | 30.27 | 6,428,180 | +0.00(+0.00%) |
Sep 06, 2016 | 30.11 | 30.28 | 30.09 | 30.27 | 6,342,672 | +0.29(+0.96%) |
Sep 02, 2016 | 29.95 | 29.99 | 29.99 | 29.99 | 7,189,981 | +0.30(+1.02%) |
Sep 01, 2016 | 29.60 | 29.69 | 29.50 | 29.68 | 7,323,238 | +0.25(+0.84%) |
Aug 31, 2016 | 29.52 | 29.55 | 29.35 | 29.44 | 7,276,086 | -0.10(-0.35%) |
Aug 30, 2016 | 29.63 | 29.67 | 29.49 | 29.54 | 6,180,683 | -0.06(-0.22%) |
Aug 29, 2016 | 29.45 | 29.62 | 29.44 | 29.60 | 5,481,029 | +0.11(+0.38%) |
Aug 26, 2016 | 29.76 | 30.00 | 29.38 | 29.49 | 10,261,074 | -0.21(-0.70%) |
Aug 25, 2016 | 29.69 | 29.77 | 29.66 | 29.70 | 5,693,227 | -0.10(-0.32%) |
Aug 24, 2016 | 29.89 | 29.91 | 29.75 | 29.79 | 11,769,286 | -0.09(-0.29%) |
Aug 23, 2016 | 29.97 | 30.01 | 29.87 | 29.88 | 9,781,825 | +0.13(+0.43%) |
Aug 22, 2016 | 29.65 | 29.77 | 29.59 | 29.75 | 6,085,924 | +0.02(+0.08%) |
Aug 19, 2016 | 29.66 | 29.75 | 29.57 | 29.73 | 6,335,819 | -0.22(-0.74%) |
Aug 18, 2016 | 29.81 | 29.95 | 29.78 | 29.95 | 5,753,918 | +0.15(+0.51%) |
Aug 17, 2016 | 29.73 | 29.86 | 29.59 | 29.80 | 7,663,222 | +0.00(+0.00%) |
Aug 16, 2016 | 29.82 | 29.89 | 29.78 | 29.80 | 8,603,034 | -0.07(-0.24%) |
Aug 15, 2016 | 29.86 | 29.95 | 29.83 | 29.87 | 8,524,946 | +0.13(+0.43%) |
Aug 12, 2016 | 29.86 | 29.87 | 29.70 | 29.75 | 4,877,609 | -0.08(-0.27%) |
Aug 11, 2016 | 29.75 | 29.89 | 29.72 | 29.83 | 4,863,221 | +0.22(+0.75%) |
Aug 10, 2016 | 29.72 | 29.72 | 29.59 | 29.60 | 6,006,428 | +0.10(+0.35%) |
Aug 09, 2016 | 29.41 | 29.58 | 29.36 | 29.50 | 8,962,231 | +0.24(+0.82%) |
Aug 08, 2016 | 29.24 | 29.28 | 29.22 | 29.26 | 6,111,927 | +0.10(+0.33%) |
Aug 05, 2016 | 29.07 | 29.18 | 29.03 | 29.17 | 5,620,111 | +0.10(+0.36%) |
Aug 04, 2016 | 29.01 | 29.09 | 28.94 | 29.06 | 9,367,330 | +0.17(+0.58%) |
Aug 03, 2016 | 28.78 | 28.90 | 28.74 | 28.89 | 8,884,823 | -0.11(-0.38%) |
Aug 02, 2016 | 29.13 | 29.13 | 28.89 | 29.01 | 9,275,687 | -0.14(-0.49%) |
Aug 01, 2016 | 29.27 | 29.31 | 29.12 | 29.15 | 13,448,838 | -0.17(-0.57%) |
Jul 29, 2016 | 29.23 | 29.38 | 29.16 | 29.32 | 6,811,682 | +0.33(+1.15%) |
Jul 28, 2016 | 28.96 | 29.01 | 28.83 | 28.98 | 5,340,780 | +0.00(+0.00%) |
Jul 27, 2016 | 29.00 | 29.05 | 28.76 | 28.98 | 6,603,709 | +0.13(+0.44%) |
Jul 26, 2016 | 28.84 | 28.94 | 28.76 | 28.85 | 5,680,403 | +0.14(+0.47%) |
Jul 25, 2016 | 28.82 | 28.82 | 28.66 | 28.72 | 4,832,762 | -0.05(-0.17%) |
Jul 22, 2016 | 28.82 | 28.82 | 28.70 | 28.77 | 9,748,798 | +0.02(+0.06%) |
Jul 21, 2016 | 28.77 | 28.87 | 28.70 | 28.75 | 10,091,503 | -0.07(-0.25%) |
Jul 20, 2016 | 28.78 | 28.89 | 28.72 | 28.82 | 7,974,991 | +0.21(+0.72%) |
Jul 19, 2016 | 28.65 | 28.67 | 28.55 | 28.62 | 5,281,688 | -0.23(-0.80%) |
Jul 18, 2016 | 28.78 | 28.90 | 28.71 | 28.85 | 10,841,390 | +0.06(+0.22%) |
Jul 15, 2016 | 28.84 | 28.87 | 28.71 | 28.78 | 8,296,299 | -0.14(-0.50%) |
Jul 14, 2016 | 28.93 | 29.00 | 28.87 | 28.93 | 8,176,992 | +0.25(+0.86%) |
Jul 13, 2016 | 28.74 | 28.82 | 28.62 | 28.68 | 10,897,517 | -0.02(-0.08%) |
Jul 12, 2016 | 28.68 | 28.82 | 28.64 | 28.70 | 12,655,307 | +0.40(+1.41%) |
Jul 11, 2016 | 28.25 | 28.41 | 28.25 | 28.31 | 11,233,739 | +0.38(+1.37%) |
Jul 08, 2016 | 27.84 | 27.96 | 27.54 | 27.92 | 6,583,750 | +0.38(+1.39%) |
Jul 07, 2016 | 27.74 | 27.80 | 27.45 | 27.54 | 8,244,394 | -0.12(-0.43%) |
Jul 06, 2016 | 27.36 | 27.66 | 27.20 | 27.66 | 12,608,920 | +0.01(+0.03%) |
Jul 05, 2016 | 27.89 | 27.91 | 27.60 | 27.65 | 8,897,943 | -0.56(-1.98%) |
Jul 01, 2016 | 28.17 | 28.21 | 28.21 | 28.21 | 13,521,416 | +0.06(+0.23%) |
Jun 30, 2016 | 27.85 | 28.15 | 27.76 | 28.15 | 19,981,556 | +0.34(+1.23%) |
Jun 29, 2016 | 27.68 | 27.88 | 27.63 | 27.80 | 15,992,431 | +0.49(+1.81%) |
Jun 28, 2016 | 27.19 | 27.31 | 27.00 | 27.31 | 24,657,700 | +0.71(+2.66%) |
Jun 27, 2016 | 26.76 | 26.80 | 26.28 | 26.60 | 20,389,098 | -0.53(-1.94%) |
Jun 24, 2016 | 27.24 | 27.80 | 27.13 | 27.13 | 25,167,730 | -2.42(-8.19%) |
Jun 23, 2016 | 29.37 | 29.60 | 29.19 | 29.55 | 9,222,659 | +0.76(+2.63%) |
Jun 22, 2016 | 28.91 | 29.04 | 28.78 | 28.79 | 17,637,406 | -0.05(-0.17%) |
Jun 21, 2016 | 28.80 | 29.03 | 28.70 | 28.84 | 12,156,917 | +0.22(+0.78%) |
Jun 20, 2016 | 28.82 | 28.82 | 28.62 | 28.62 | 16,975,460 | +0.65(+2.33%) |
Jun 17, 2016 | 27.81 | 28.02 | 27.67 | 27.96 | 11,951,453 | +0.26(+0.95%) |
Jun 16, 2016 | 27.29 | 27.71 | 27.08 | 27.70 | 12,753,027 | +0.01(+0.03%) |
Jun 15, 2016 | 27.75 | 27.86 | 27.64 | 27.69 | 18,372,164 | +0.18(+0.67%) |
Jun 14, 2016 | 27.65 | 27.70 | 27.36 | 27.51 | 16,407,185 | -0.40(-1.42%) |
Jun 13, 2016 | 27.96 | 28.19 | 27.85 | 27.91 | 13,226,134 | -0.41(-1.44%) |
Jun 10, 2016 | 28.58 | 28.58 | 28.23 | 28.31 | 7,538,299 | -0.79(-2.70%) |
Jun 09, 2016 | 29.12 | 29.18 | 29.02 | 29.10 | 8,406,275 | -0.37(-1.25%) |
Jun 08, 2016 | 29.48 | 29.55 | 29.44 | 29.47 | 5,927,282 | +0.09(+0.32%) |
Jun 07, 2016 | 29.39 | 29.45 | 29.36 | 29.37 | 6,251,588 | +0.22(+0.75%) |
Jun 06, 2016 | 29.04 | 29.23 | 29.03 | 29.15 | 12,650,132 | +0.20(+0.68%) |
Jun 03, 2016 | 28.86 | 28.97 | 28.73 | 28.96 | 18,460,788 | +0.23(+0.79%) |
Jun 02, 2016 | 28.57 | 28.73 | 28.53 | 28.73 | 6,028,640 | +0.01(+0.03%) |