Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.70 | 28.05 | 27.66 | 27.86 | 8,987,888 | +0.15(+0.53%) |
May 30, 2017 | 27.55 | 27.82 | 27.53 | 27.71 | 4,794,422 | -0.11(-0.41%) |
May 26, 2017 | 27.51 | 27.97 | 27.41 | 27.83 | 5,596,059 | +0.55(+2.03%) |
May 25, 2017 | 27.34 | 27.49 | 27.03 | 27.27 | 4,522,028 | -0.19(-0.68%) |
May 24, 2017 | 26.89 | 27.49 | 26.69 | 27.46 | 7,236,532 | +0.50(+1.85%) |
May 23, 2017 | 27.54 | 27.71 | 26.89 | 26.96 | 5,776,843 | -0.51(-1.87%) |
May 22, 2017 | 27.63 | 27.76 | 27.44 | 27.48 | 4,739,405 | +0.04(+0.15%) |
May 19, 2017 | 27.48 | 27.18 | 27.44 | 6,180,104 | +0.26(+0.96%) | |
May 18, 2017 | 27.75 | 27.84 | 27.13 | 27.18 | 7,017,901 | -0.77(-2.77%) |
May 17, 2017 | 27.53 | 28.40 | 27.87 | 27.95 | 7,907,384 | +0.42(+1.51%) |
May 16, 2017 | 27.64 | 27.71 | 27.44 | 27.53 | 4,825,905 | -0.10(-0.35%) |
May 15, 2017 | 27.87 | 27.87 | 27.41 | 27.63 | 4,856,816 | +0.10(+0.36%) |
May 12, 2017 | 27.56 | 27.76 | 27.38 | 27.53 | 5,609,942 | +0.22(+0.81%) |
May 11, 2017 | 26.97 | 27.44 | 26.76 | 27.31 | 6,418,152 | +0.43(+1.61%) |
May 10, 2017 | 27.00 | 27.05 | 26.60 | 26.88 | 5,362,057 | +0.16(+0.58%) |
May 09, 2017 | 26.44 | 26.78 | 26.37 | 26.73 | 3,826,692 | +0.07(+0.24%) |
May 08, 2017 | 26.82 | 26.82 | 26.34 | 26.66 | 4,055,329 | -0.04(-0.15%) |
May 05, 2017 | 26.45 | 26.98 | 26.39 | 26.70 | 4,905,958 | +0.37(+1.39%) |
May 04, 2017 | 26.33 | 26.52 | 26.20 | 26.33 | 8,323,310 | -0.33(-1.25%) |
May 03, 2017 | 26.86 | 27.22 | 26.64 | 26.67 | 6,861,512 | -0.26(-0.97%) |
May 02, 2017 | 26.68 | 27.00 | 26.51 | 26.93 | 6,898,261 | +0.27(+1.01%) |
May 01, 2017 | 27.45 | 27.62 | 26.60 | 26.66 | 8,155,139 | -0.92(-3.34%) |
Apr 28, 2017 | 26.90 | 27.71 | 26.83 | 27.58 | 11,573,073 | +0.73(+2.73%) |
Apr 27, 2017 | 26.76 | 27.03 | 26.45 | 26.85 | 14,585,289 | -0.06(-0.21%) |
Apr 26, 2017 | 26.80 | 26.94 | 26.33 | 26.91 | 10,751,710 | +0.07(+0.27%) |
Apr 25, 2017 | 27.53 | 27.53 | 26.13 | 26.83 | 20,409,330 | -0.67(-2.43%) |
Apr 24, 2017 | 27.39 | 27.88 | 27.33 | 27.50 | 10,336,174 | -0.34(-1.23%) |
Apr 21, 2017 | 27.40 | 28.10 | 27.33 | 27.84 | 8,835,477 | +0.38(+1.37%) |
Apr 20, 2017 | 27.40 | 27.84 | 27.22 | 27.47 | 7,962,702 | +0.12(+0.45%) |
Apr 19, 2017 | 27.91 | 27.97 | 27.21 | 27.35 | 8,805,075 | -0.65(-2.33%) |
Apr 18, 2017 | 28.19 | 28.21 | 27.74 | 28.00 | 6,279,013 | -0.22(-0.78%) |
Apr 17, 2017 | 28.11 | 28.46 | 28.05 | 28.22 | 5,191,078 | +0.07(+0.26%) |
Apr 13, 2017 | 28.72 | 28.73 | 27.94 | 28.15 | 5,993,265 | -0.47(-1.65%) |
Apr 12, 2017 | 28.68 | 28.90 | 28.13 | 28.62 | 5,761,241 | -0.04(-0.14%) |
Apr 11, 2017 | 28.55 | 28.99 | 28.18 | 28.66 | 7,688,233 | +0.42(+1.50%) |
Apr 10, 2017 | 27.78 | 28.30 | 27.61 | 28.24 | 4,461,966 | +0.24(+0.87%) |
Apr 07, 2017 | 28.53 | 28.53 | 27.80 | 27.99 | 6,496,761 | +0.11(+0.41%) |
Apr 06, 2017 | 27.97 | 27.97 | 27.61 | 27.88 | 4,236,465 | -0.11(-0.41%) |
Apr 05, 2017 | 27.53 | 28.21 | 27.49 | 27.99 | 5,840,474 | +0.10(+0.35%) |
Apr 04, 2017 | 27.76 | 27.89 | 27.61 | 27.89 | 5,432,978 | +0.24(+0.89%) |
Apr 03, 2017 | 26.96 | 27.67 | 26.88 | 27.65 | 5,736,682 | +0.76(+2.82%) |
Mar 31, 2017 | 26.82 | 27.25 | 26.60 | 26.89 | 6,015,286 | +0.02(+0.09%) |
Mar 30, 2017 | 26.86 | 27.05 | 26.75 | 26.86 | 3,921,228 | -0.21(-0.78%) |
Mar 29, 2017 | 26.84 | 27.18 | 26.76 | 27.08 | 4,470,006 | +0.16(+0.58%) |
Mar 28, 2017 | 27.74 | 27.91 | 26.63 | 26.92 | 8,965,680 | -0.74(-2.68%) |
Mar 27, 2017 | 27.78 | 27.96 | 27.53 | 27.66 | 9,856,431 | +0.35(+1.28%) |
Mar 24, 2017 | 27.32 | 27.56 | 27.15 | 27.31 | 4,570,869 | -0.11(-0.42%) |
Mar 23, 2017 | 27.69 | 27.88 | 26.94 | 27.43 | 7,986,631 | -0.18(-0.65%) |
Mar 22, 2017 | 27.93 | 28.19 | 27.44 | 27.61 | 6,619,482 | -0.16(-0.56%) |
Mar 21, 2017 | 27.35 | 28.02 | 27.35 | 27.76 | 9,569,005 | +0.38(+1.40%) |
Mar 20, 2017 | 26.85 | 27.38 | 26.70 | 27.38 | 5,469,774 | +0.59(+2.19%) |
Mar 17, 2017 | 26.91 | 27.33 | 26.74 | 26.79 | 14,897,822 | +0.02(+0.09%) |
Mar 16, 2017 | 27.93 | 28.14 | 26.67 | 26.77 | 12,040,825 | -1.05(-3.78%) |
Mar 15, 2017 | 26.61 | 27.92 | 26.31 | 27.82 | 9,410,403 | +1.39(+5.25%) |
Mar 14, 2017 | 26.88 | 27.14 | 26.23 | 26.43 | 6,913,290 | -0.51(-1.88%) |
Mar 13, 2017 | 27.09 | 27.11 | 26.67 | 26.94 | 6,300,612 | +0.07(+0.24%) |
Mar 10, 2017 | 26.77 | 27.06 | 26.57 | 26.87 | 6,331,579 | +0.28(+1.04%) |
Mar 09, 2017 | 26.77 | 27.03 | 26.55 | 26.60 | 7,357,691 | -0.24(-0.88%) |
Mar 08, 2017 | 26.54 | 27.35 | 26.50 | 26.83 | 7,896,153 | -0.07(-0.27%) |
Mar 07, 2017 | 26.67 | 27.21 | 26.56 | 26.91 | 8,562,137 | +0.02(+0.06%) |
Mar 06, 2017 | 27.48 | 27.55 | 26.68 | 26.89 | 8,537,357 | -0.86(-3.11%) |
Mar 03, 2017 | 27.29 | 27.94 | 27.15 | 27.75 | 9,566,826 | +0.38(+1.40%) |
Mar 02, 2017 | 27.61 | 27.82 | 27.25 | 27.37 | 9,155,483 | -0.67(-2.38%) |
Mar 01, 2017 | 27.48 | 28.27 | 27.17 | 28.04 | 9,808,886 | +0.15(+0.53%) |
Feb 28, 2017 | 28.06 | 28.52 | 27.70 | 27.89 | 11,294,192 | +0.22(+0.80%) |
Feb 27, 2017 | 29.23 | 29.52 | 27.52 | 27.67 | 11,583,692 | -1.72(-5.85%) |
Feb 24, 2017 | 29.58 | 30.06 | 29.28 | 29.39 | 8,520,255 | +0.18(+0.61%) |
Feb 23, 2017 | 29.73 | 30.13 | 29.19 | 29.21 | 7,827,236 | -0.11(-0.39%) |
Feb 22, 2017 | 29.73 | 30.21 | 28.63 | 29.33 | 12,375,757 | -1.17(-3.85%) |
Feb 21, 2017 | 29.74 | 30.54 | 29.47 | 30.50 | 7,166,902 | +0.35(+1.16%) |
Feb 17, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.46(-1.49%) | |
Feb 16, 2017 | 30.44 | 30.70 | 30.35 | 30.60 | 7,109,545 | +0.44(+1.46%) |
Feb 15, 2017 | 29.92 | 30.27 | 29.66 | 30.16 | 5,327,120 | -0.05(-0.16%) |
Feb 14, 2017 | 30.63 | 30.69 | 29.95 | 30.21 | 6,883,587 | -0.24(-0.78%) |
Feb 13, 2017 | 30.48 | 30.60 | 30.25 | 30.45 | 6,521,328 | -0.22(-0.72%) |
Feb 10, 2017 | 30.11 | 30.73 | 29.94 | 30.67 | 6,342,403 | +0.37(+1.21%) |
Feb 09, 2017 | 30.95 | 30.96 | 30.20 | 30.30 | 6,198,383 | -0.53(-1.72%) |
Feb 08, 2017 | 30.62 | 30.85 | 30.31 | 30.83 | 7,594,954 | +0.43(+1.42%) |
Feb 07, 2017 | 30.73 | 30.78 | 30.24 | 30.40 | 6,666,074 | -0.50(-1.63%) |
Feb 06, 2017 | 30.36 | 30.91 | 30.04 | 30.91 | 8,595,389 | +0.96(+3.21%) |
Feb 03, 2017 | 29.72 | 30.30 | 29.58 | 29.94 | 5,710,561 | +0.07(+0.22%) |
Feb 02, 2017 | 29.95 | 30.03 | 29.46 | 29.88 | 7,899,738 | +0.66(+2.26%) |
Feb 01, 2017 | 29.11 | 29.35 | 28.65 | 29.22 | 6,395,675 | -0.33(-1.13%) |
Jan 31, 2017 | 29.19 | 29.61 | 29.17 | 29.55 | 9,483,454 | +1.07(+3.75%) |
Jan 30, 2017 | 28.27 | 28.86 | 28.18 | 28.49 | 6,698,338 | +0.48(+1.72%) |
Jan 27, 2017 | 27.91 | 28.24 | 27.91 | 28.01 | 5,481,713 | +0.15(+0.56%) |
Jan 26, 2017 | 27.86 | 27.91 | 27.39 | 27.85 | 9,365,796 | -0.62(-2.17%) |
Jan 25, 2017 | 28.80 | 28.98 | 28.08 | 28.47 | 11,805,184 | -0.89(-3.02%) |
Jan 24, 2017 | 29.24 | 30.08 | 29.19 | 29.36 | 10,528,684 | +0.13(+0.45%) |
Jan 23, 2017 | 28.83 | 29.32 | 28.54 | 29.23 | 7,217,821 | +0.68(+2.40%) |
Jan 20, 2017 | 28.44 | 28.83 | 28.30 | 28.54 | 7,841,507 | +0.09(+0.31%) |
Jan 19, 2017 | 28.33 | 28.87 | 28.25 | 28.45 | 7,700,734 | -0.27(-0.94%) |
Jan 18, 2017 | 28.67 | 29.28 | 28.43 | 28.72 | 9,244,292 | +0.10(+0.34%) |
Jan 17, 2017 | 29.03 | 29.19 | 28.45 | 28.62 | 8,292,375 | +0.50(+1.77%) |
Jan 13, 2017 | 28.13 | 28.13 | 28.13 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.69 | 28.80 | 27.81 | 28.08 | 9,132,085 | +0.08(+0.29%) |
Jan 11, 2017 | 28.33 | 28.34 | 27.30 | 28.00 | 13,253,925 | -0.58(-2.02%) |
Jan 10, 2017 | 29.04 | 29.46 | 28.39 | 28.58 | 9,309,481 | -0.23(-0.79%) |
Jan 09, 2017 | 29.39 | 29.46 | 28.68 | 28.80 | 11,083,475 | -0.05(-0.17%) |
Jan 06, 2017 | 29.33 | 29.72 | 28.50 | 28.85 | 9,059,823 | -0.94(-3.14%) |
Jan 05, 2017 | 29.00 | 30.34 | 28.99 | 29.79 | 12,870,404 | +1.31(+4.60%) |
Jan 04, 2017 | 28.43 | 28.51 | 27.85 | 28.48 | 9,270,684 | +0.27(+0.95%) |
Jan 03, 2017 | 27.79 | 28.51 | 27.66 | 28.21 | 9,821,314 | +0.46(+1.64%) |
Dec 30, 2016 | 27.75 | 27.75 | 27.75 | 0 | -0.98(-3.40%) | |
Dec 29, 2016 | 27.10 | 28.76 | 27.00 | 28.73 | 14,843,721 | +2.03(+7.60%) |
Dec 28, 2016 | 26.56 | 26.78 | 26.29 | 26.70 | 7,565,399 | +0.15(+0.58%) |
Dec 27, 2016 | 26.73 | 27.08 | 26.21 | 26.55 | 6,779,779 | +0.11(+0.40%) |
Dec 23, 2016 | 26.44 | 26.44 | 26.44 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.58 | 25.97 | 25.47 | 25.61 | 5,524,056 | -0.09(-0.35%) |
Dec 21, 2016 | 25.97 | 26.03 | 25.45 | 25.70 | 6,513,426 | -0.09(-0.35%) |
Dec 20, 2016 | 25.39 | 25.87 | 25.13 | 25.79 | 7,095,205 | -0.10(-0.38%) |
Dec 19, 2016 | 25.83 | 26.13 | 25.50 | 25.89 | 8,581,038 | +0.10(+0.38%) |
Dec 16, 2016 | 25.47 | 25.90 | 25.20 | 25.79 | 20,560,780 | +0.61(+2.43%) |
Dec 15, 2016 | 25.11 | 25.55 | 24.76 | 25.18 | 14,257,111 | -0.63(-2.43%) |
Dec 14, 2016 | 27.76 | 28.05 | 25.78 | 25.81 | 14,737,827 | -1.78(-6.47%) |
Dec 13, 2016 | 26.53 | 27.65 | 26.45 | 27.59 | 10,250,040 | +1.03(+3.90%) |
Dec 12, 2016 | 26.94 | 26.97 | 26.45 | 26.56 | 8,901,869 | -0.15(-0.58%) |
Dec 09, 2016 | 27.38 | 27.42 | 26.55 | 26.71 | 11,289,391 | -0.88(-3.19%) |
Dec 08, 2016 | 27.48 | 27.74 | 27.26 | 27.59 | 7,398,042 | +0.20(+0.74%) |
Dec 07, 2016 | 27.25 | 27.71 | 27.09 | 27.39 | 10,607,882 | +0.49(+1.82%) |
Dec 06, 2016 | 27.21 | 27.58 | 26.80 | 26.90 | 8,947,480 | -0.33(-1.23%) |
Dec 05, 2016 | 26.61 | 27.63 | 26.56 | 27.23 | 11,430,428 | -0.08(-0.30%) |
Dec 02, 2016 | 26.48 | 27.38 | 26.15 | 27.31 | 10,706,984 | +1.07(+4.06%) |
Dec 01, 2016 | 26.11 | 26.72 | 25.64 | 26.25 | 16,713,608 | -0.14(-0.52%) |
Nov 30, 2016 | 26.84 | 27.00 | 25.87 | 26.39 | 15,740,755 | -0.90(-3.31%) |
Nov 29, 2016 | 26.64 | 27.52 | 26.48 | 27.29 | 9,679,332 | +0.08(+0.30%) |
Nov 28, 2016 | 26.23 | 27.25 | 26.08 | 27.21 | 10,941,759 | +1.24(+4.79%) |
Nov 25, 2016 | 25.80 | 26.15 | 25.67 | 25.96 | 4,328,542 | +0.34(+1.33%) |
Nov 23, 2016 | 25.62 | 25.62 | 25.62 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.14 | 27.16 | 26.13 | 27.00 | 9,695,509 | +0.11(+0.39%) |
Nov 21, 2016 | 26.93 | 27.17 | 26.64 | 26.90 | 6,892,852 | +0.31(+1.16%) |
Nov 18, 2016 | 26.44 | 27.12 | 26.23 | 26.59 | 10,522,991 | -0.01(-0.03%) |
Nov 17, 2016 | 27.57 | 27.87 | 26.17 | 26.60 | 9,846,670 | -0.86(-3.14%) |
Nov 16, 2016 | 27.51 | 27.57 | 26.88 | 27.46 | 7,949,438 | -0.12(-0.44%) |
Nov 15, 2016 | 26.32 | 27.68 | 26.23 | 27.58 | 11,984,058 | +1.07(+4.02%) |
Nov 14, 2016 | 25.41 | 26.65 | 24.56 | 26.52 | 16,789,148 | +0.82(+3.20%) |
Nov 11, 2016 | 27.96 | 28.11 | 25.51 | 25.69 | 18,889,430 | -2.51(-8.91%) |
Nov 10, 2016 | 30.00 | 30.01 | 27.97 | 28.21 | 13,577,366 | -1.92(-6.37%) |
Nov 09, 2016 | 31.11 | 31.23 | 29.48 | 30.13 | 14,630,841 | +0.80(+2.72%) |
Nov 08, 2016 | 29.75 | 30.14 | 28.99 | 29.33 | 8,612,822 | -0.35(-1.18%) |
Nov 07, 2016 | 29.95 | 29.95 | 29.13 | 29.68 | 9,884,048 | -1.07(-3.47%) |
Nov 04, 2016 | 30.59 | 30.87 | 30.25 | 30.75 | 7,028,061 | +0.04(+0.13%) |
Nov 03, 2016 | 30.40 | 30.83 | 30.10 | 30.70 | 5,660,688 | +0.46(+1.53%) |
Nov 02, 2016 | 31.36 | 31.62 | 30.05 | 30.24 | 10,608,178 | -0.63(-2.03%) |
Nov 01, 2016 | 30.66 | 31.29 | 30.28 | 30.87 | 13,180,977 | +0.74(+2.46%) |
Oct 31, 2016 | 28.95 | 30.17 | 28.68 | 30.13 | 9,875,823 | +1.35(+4.69%) |
Oct 28, 2016 | 28.39 | 29.22 | 28.12 | 28.78 | 7,677,789 | +0.48(+1.70%) |
Oct 27, 2016 | 29.33 | 29.59 | 27.78 | 28.30 | 10,197,983 | -1.13(-3.84%) |
Oct 26, 2016 | 29.66 | 29.83 | 29.09 | 29.43 | 5,664,150 | -0.33(-1.12%) |
Oct 25, 2016 | 29.26 | 30.06 | 29.11 | 29.76 | 7,604,971 | +0.61(+2.09%) |
Oct 24, 2016 | 29.75 | 29.83 | 28.92 | 29.15 | 6,383,240 | -0.41(-1.40%) |
Oct 21, 2016 | 29.93 | 30.09 | 29.28 | 29.57 | 5,918,507 | -0.54(-1.78%) |
Oct 20, 2016 | 30.07 | 30.22 | 29.57 | 30.10 | 6,534,423 | +0.02(+0.08%) |
Oct 19, 2016 | 30.00 | 30.22 | 29.23 | 30.08 | 8,657,104 | +0.66(+2.24%) |
Oct 18, 2016 | 28.96 | 29.52 | 28.67 | 29.42 | 7,410,574 | +0.93(+3.25%) |
Oct 17, 2016 | 28.18 | 28.74 | 28.13 | 28.49 | 6,131,901 | +0.65(+2.34%) |
Oct 14, 2016 | 27.94 | 28.48 | 27.83 | 27.84 | 5,993,907 | -0.47(-1.67%) |
Oct 13, 2016 | 28.39 | 29.00 | 27.90 | 28.31 | 7,281,480 | +0.24(+0.84%) |
Oct 12, 2016 | 27.60 | 28.30 | 27.42 | 28.08 | 7,293,344 | +0.55(+1.98%) |
Oct 11, 2016 | 27.59 | 28.01 | 27.08 | 27.53 | 9,706,201 | -0.17(-0.62%) |
Oct 10, 2016 | 27.81 | 28.11 | 27.48 | 27.70 | 5,367,504 | +0.07(+0.26%) |
Oct 07, 2016 | 28.29 | 28.35 | 27.30 | 27.63 | 10,208,137 | -0.07(-0.24%) |
Oct 06, 2016 | 27.35 | 27.88 | 27.22 | 27.70 | 12,887,879 | -0.44(-1.56%) |
Oct 05, 2016 | 28.18 | 28.55 | 27.66 | 28.13 | 10,844,276 | +0.28(+0.99%) |
Oct 04, 2016 | 29.83 | 29.99 | 27.65 | 27.86 | 15,993,533 | -3.13(-10.11%) |
Oct 03, 2016 | 31.75 | 31.99 | 30.79 | 30.99 | 6,476,827 | -0.97(-3.03%) |
Sep 30, 2016 | 32.11 | 32.43 | 31.83 | 31.96 | 7,539,052 | +0.20(+0.61%) |
Sep 29, 2016 | 31.70 | 32.01 | 31.38 | 31.76 | 5,122,574 | -0.13(-0.41%) |
Sep 28, 2016 | 31.23 | 32.02 | 30.75 | 31.89 | 6,019,331 | +0.59(+1.90%) |
Sep 27, 2016 | 31.62 | 31.62 | 30.83 | 31.30 | 7,415,174 | -0.63(-1.99%) |
Sep 26, 2016 | 32.16 | 32.57 | 31.92 | 31.93 | 6,579,361 | -0.24(-0.76%) |
Sep 23, 2016 | 32.87 | 33.27 | 31.97 | 32.18 | 8,838,517 | -0.98(-2.97%) |
Sep 22, 2016 | 33.76 | 34.14 | 32.74 | 33.16 | 8,743,269 | -0.21(-0.63%) |
Sep 21, 2016 | 31.59 | 33.47 | 31.46 | 33.37 | 13,752,860 | +2.34(+7.55%) |
Sep 20, 2016 | 31.22 | 31.45 | 30.73 | 31.03 | 6,622,578 | -0.23(-0.73%) |
Sep 19, 2016 | 31.55 | 31.62 | 31.09 | 31.26 | 6,298,814 | +0.14(+0.44%) |
Sep 16, 2016 | 31.58 | 31.67 | 30.79 | 31.12 | 15,769,721 | -0.76(-2.40%) |
Sep 15, 2016 | 31.22 | 32.05 | 31.10 | 31.88 | 9,008,066 | +0.49(+1.55%) |
Sep 14, 2016 | 31.87 | 32.10 | 30.97 | 31.40 | 9,226,557 | -0.34(-1.08%) |
Sep 13, 2016 | 32.44 | 32.58 | 31.36 | 31.74 | 7,442,460 | -1.07(-3.26%) |
Sep 12, 2016 | 31.50 | 32.99 | 31.21 | 32.81 | 9,012,402 | +0.86(+2.70%) |
Sep 09, 2016 | 33.56 | 33.57 | 31.82 | 31.95 | 9,619,933 | -1.86(-5.51%) |
Sep 08, 2016 | 34.12 | 34.70 | 33.71 | 33.81 | 5,876,452 | -0.41(-1.19%) |
Sep 07, 2016 | 33.95 | 34.24 | 33.43 | 34.21 | 6,192,186 | +0.07(+0.21%) |
Sep 06, 2016 | 33.40 | 34.14 | 32.73 | 34.14 | 9,500,710 | +1.20(+3.65%) |
Sep 02, 2016 | 32.75 | 32.94 | 32.94 | 32.94 | 9,979,990 | +0.89(+2.76%) |
Sep 01, 2016 | 30.91 | 32.06 | 30.58 | 32.05 | 9,576,112 | +0.97(+3.11%) |
Aug 31, 2016 | 30.91 | 31.34 | 30.69 | 31.08 | 10,292,172 | -0.29(-0.93%) |
Aug 30, 2016 | 33.25 | 32.97 | 31.11 | 31.38 | 10,831,005 | -1.88(-5.65%) |
Aug 29, 2016 | 32.17 | 33.44 | 32.12 | 33.25 | 7,325,995 | +0.80(+2.45%) |
Aug 26, 2016 | 33.15 | 33.69 | 32.09 | 32.46 | 8,733,092 | -0.19(-0.57%) |
Aug 25, 2016 | 32.44 | 33.30 | 32.18 | 32.64 | 9,900,666 | +0.25(+0.78%) |
Aug 24, 2016 | 34.55 | 34.55 | 32.18 | 32.39 | 13,967,825 | -2.68(-7.65%) |
Aug 23, 2016 | 35.57 | 35.62 | 35.02 | 35.08 | 4,910,622 | -0.14(-0.39%) |
Aug 22, 2016 | 35.35 | 35.55 | 35.00 | 35.21 | 6,060,940 | -0.69(-1.92%) |
Aug 19, 2016 | 35.50 | 36.02 | 35.16 | 35.90 | 6,522,382 | -0.21(-0.59%) |
Aug 18, 2016 | 36.03 | 36.34 | 35.64 | 36.12 | 5,915,440 | +0.35(+0.98%) |
Aug 17, 2016 | 35.81 | 36.05 | 34.89 | 35.77 | 10,455,083 | -0.24(-0.65%) |
Aug 16, 2016 | 36.59 | 36.66 | 35.64 | 36.00 | 9,106,973 | -0.51(-1.40%) |
Aug 15, 2016 | 36.71 | 36.94 | 36.41 | 36.51 | 4,398,866 | -0.20(-0.55%) |
Aug 12, 2016 | 37.38 | 37.45 | 36.55 | 36.72 | 5,044,215 | -0.21(-0.57%) |
Aug 11, 2016 | 37.14 | 37.32 | 36.74 | 36.93 | 6,043,991 | -0.11(-0.31%) |
Aug 10, 2016 | 37.20 | 37.41 | 36.47 | 37.04 | 7,805,148 | +0.46(+1.27%) |
Aug 09, 2016 | 36.39 | 36.96 | 36.16 | 36.58 | 6,683,064 | +0.28(+0.78%) |
Aug 08, 2016 | 35.87 | 36.65 | 35.87 | 36.29 | 6,334,058 | +0.18(+0.50%) |
Aug 05, 2016 | 35.60 | 36.16 | 35.43 | 36.12 | 8,745,281 | -0.39(-1.07%) |
Aug 04, 2016 | 36.65 | 36.94 | 36.44 | 36.51 | 6,657,207 | -0.09(-0.24%) |
Aug 03, 2016 | 37.13 | 37.13 | 36.34 | 36.60 | 8,387,875 | -0.68(-1.83%) |
Aug 02, 2016 | 36.48 | 37.32 | 36.23 | 37.28 | 12,611,288 | +1.38(+3.85%) |
Aug 01, 2016 | 35.59 | 35.96 | 34.91 | 35.90 | 7,356,756 | +0.13(+0.36%) |
Jul 29, 2016 | 34.99 | 35.90 | 34.68 | 35.77 | 11,393,071 | +1.08(+3.12%) |
Jul 28, 2016 | 34.51 | 34.80 | 33.95 | 34.69 | 7,635,819 | +0.28(+0.83%) |
Jul 27, 2016 | 33.63 | 34.62 | 33.04 | 34.40 | 11,556,938 | +0.97(+2.89%) |
Jul 26, 2016 | 32.83 | 33.56 | 32.65 | 33.43 | 6,851,896 | +0.81(+2.49%) |
Jul 25, 2016 | 33.37 | 33.37 | 32.24 | 32.62 | 7,221,189 | -0.93(-2.76%) |
Jul 22, 2016 | 32.81 | 33.72 | 32.70 | 33.55 | 7,791,075 | +0.61(+1.85%) |
Jul 21, 2016 | 32.75 | 33.22 | 32.32 | 32.94 | 11,506,642 | +1.00(+3.13%) |
Jul 20, 2016 | 33.07 | 33.08 | 31.74 | 31.94 | 11,526,894 | -1.71(-5.07%) |
Jul 19, 2016 | 33.67 | 33.78 | 33.33 | 33.64 | 6,412,684 | -0.20(-0.58%) |
Jul 18, 2016 | 33.67 | 33.84 | 33.27 | 33.84 | 5,379,333 | +0.24(+0.73%) |
Jul 15, 2016 | 33.52 | 33.79 | 33.36 | 33.60 | 6,454,686 | -0.24(-0.70%) |
Jul 14, 2016 | 32.64 | 33.88 | 32.46 | 33.83 | 8,791,633 | +0.60(+1.81%) |
Jul 13, 2016 | 33.03 | 33.55 | 32.98 | 33.23 | 10,615,343 | +0.75(+2.30%) |
Jul 12, 2016 | 33.06 | 33.29 | 32.44 | 32.48 | 11,585,899 | -0.89(-2.68%) |
Jul 11, 2016 | 33.04 | 33.40 | 32.82 | 33.38 | 8,303,463 | -0.06(-0.19%) |
Jul 08, 2016 | 33.10 | 33.30 | 32.82 | 33.44 | 13,298,895 | +0.15(+0.44%) |
Jul 07, 2016 | 33.16 | 33.55 | 32.71 | 33.30 | 11,542,936 | -0.37(-1.11%) |
Jul 06, 2016 | 33.34 | 33.70 | 32.94 | 33.67 | 13,218,591 | +0.85(+2.58%) |
Jul 05, 2016 | 33.31 | 33.32 | 32.14 | 32.82 | 10,146,247 | +0.03(+0.10%) |
Jul 01, 2016 | 32.40 | 32.79 | 32.79 | 32.79 | 12,224,639 | +0.99(+3.12%) |
Jun 30, 2016 | 31.08 | 31.90 | 30.70 | 31.80 | 10,480,171 | +1.16(+3.79%) |
Jun 29, 2016 | 30.60 | 30.86 | 30.48 | 30.64 | 9,764,219 | +0.42(+1.40%) |
Jun 28, 2016 | 30.01 | 30.70 | 29.90 | 30.21 | 9,821,225 | -0.42(-1.38%) |
Jun 27, 2016 | 30.64 | 31.25 | 29.95 | 30.64 | 12,599,551 | +0.41(+1.34%) |
Jun 24, 2016 | 31.30 | 31.44 | 29.79 | 30.23 | 16,697,300 | +1.46(+5.09%) |
Jun 23, 2016 | 28.78 | 29.16 | 28.52 | 28.77 | 6,280,144 | -0.27(-0.92%) |
Jun 22, 2016 | 28.26 | 29.12 | 28.04 | 29.04 | 8,299,623 | +0.72(+2.56%) |
Jun 21, 2016 | 28.11 | 28.63 | 27.87 | 28.31 | 7,826,255 | -0.41(-1.42%) |
Jun 20, 2016 | 28.20 | 28.85 | 28.08 | 28.72 | 9,862,801 | -0.26(-0.90%) |
Jun 17, 2016 | 29.35 | 29.50 | 28.56 | 28.98 | 20,284,522 | +0.03(+0.11%) |
Jun 16, 2016 | 30.34 | 30.39 | 28.74 | 28.95 | 12,009,191 | -0.51(-1.74%) |
Jun 15, 2016 | 28.62 | 29.84 | 28.52 | 29.46 | 10,180,892 | +0.89(+3.10%) |
Jun 14, 2016 | 29.29 | 29.31 | 28.26 | 28.57 | 8,870,723 | -0.60(-2.06%) |
Jun 13, 2016 | 29.94 | 30.08 | 28.88 | 29.17 | 8,898,010 | +0.08(+0.28%) |
Jun 10, 2016 | 29.26 | 29.93 | 28.78 | 29.09 | 9,713,869 | -0.09(-0.31%) |
Jun 09, 2016 | 28.84 | 29.23 | 28.69 | 29.18 | 7,661,949 | +0.42(+1.47%) |
Jun 08, 2016 | 29.35 | 29.60 | 28.68 | 28.76 | 10,339,727 | +0.35(+1.23%) |
Jun 07, 2016 | 28.51 | 28.75 | 28.29 | 28.41 | 7,941,839 | -0.37(-1.28%) |
Jun 06, 2016 | 28.67 | 28.98 | 28.24 | 28.78 | 11,973,905 | +0.02(+0.08%) |
Jun 03, 2016 | 27.51 | 28.80 | 27.41 | 28.76 | 14,183,563 | +2.48(+9.43%) |
Jun 02, 2016 | 26.21 | 26.55 | 25.81 | 26.28 | 9,175,653 | -0.25(-0.95%) |