Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.23 | 37.49 | 36.53 | 36.86 | 1,591,261 | -0.13(-0.36%) |
Jul 28, 2017 | 37.07 | 37.20 | 36.61 | 37.00 | 3,247,473 | -0.09(-0.23%) |
Jul 27, 2017 | 37.58 | 37.88 | 36.62 | 37.08 | 4,968,519 | +0.91(+2.53%) |
Jul 26, 2017 | 36.11 | 36.60 | 35.97 | 36.17 | 4,578,747 | +0.02(+0.04%) |
Jul 25, 2017 | 35.69 | 36.35 | 35.40 | 36.15 | 2,408,067 | +0.88(+2.50%) |
Jul 24, 2017 | 35.40 | 35.63 | 35.17 | 35.27 | 2,800,823 | -0.16(-0.45%) |
Jul 21, 2017 | 36.12 | 36.12 | 35.16 | 35.43 | 3,544,175 | -1.08(-2.96%) |
Jul 20, 2017 | 37.05 | 37.07 | 36.47 | 36.51 | 2,472,078 | -0.37(-1.01%) |
Jul 19, 2017 | 36.62 | 36.90 | 36.44 | 36.88 | 1,560,856 | +0.45(+1.23%) |
Jul 18, 2017 | 36.43 | 36.56 | 36.06 | 36.43 | 1,581,228 | -0.02(-0.06%) |
Jul 17, 2017 | 36.71 | 36.80 | 36.30 | 36.45 | 1,862,442 | -0.03(-0.09%) |
Jul 14, 2017 | 36.48 | 36.63 | 36.22 | 36.48 | 1,798,067 | +0.05(+0.13%) |
Jul 13, 2017 | 35.94 | 36.63 | 35.89 | 36.44 | 2,741,856 | +0.47(+1.29%) |
Jul 12, 2017 | 36.12 | 36.46 | 35.77 | 35.97 | 2,937,488 | +0.06(+0.18%) |
Jul 11, 2017 | 35.57 | 36.15 | 35.45 | 35.91 | 2,762,082 | +0.35(+1.00%) |
Jul 10, 2017 | 34.88 | 35.61 | 34.76 | 35.55 | 4,671,707 | +0.78(+2.25%) |
Jul 07, 2017 | 33.80 | 34.91 | 33.67 | 34.77 | 3,721,676 | +0.86(+2.53%) |
Jul 06, 2017 | 34.01 | 34.20 | 33.74 | 33.91 | 2,367,633 | -0.14(-0.42%) |
Jul 05, 2017 | 33.99 | 34.18 | 33.19 | 34.06 | 2,883,281 | +0.00(+0.00%) |
Jul 03, 2017 | 33.76 | 34.69 | 33.72 | 34.06 | 1,680,885 | +0.65(+1.94%) |
Jun 30, 2017 | 32.86 | 33.57 | 32.64 | 33.41 | 3,328,650 | +0.88(+2.72%) |
Jun 29, 2017 | 32.65 | 32.90 | 32.19 | 32.53 | 2,220,207 | +0.06(+0.17%) |
Jun 28, 2017 | 32.69 | 32.87 | 32.47 | 32.47 | 3,057,983 | +0.08(+0.24%) |
Jun 27, 2017 | 33.03 | 32.72 | 31.55 | 32.39 | 2,611,036 | -0.64(-1.93%) |
Jun 26, 2017 | 32.53 | 33.16 | 32.48 | 33.03 | 2,377,023 | +0.54(+1.65%) |
Jun 23, 2017 | 32.20 | 32.53 | 32.02 | 32.49 | 3,434,256 | +0.27(+0.83%) |
Jun 22, 2017 | 32.14 | 32.34 | 31.82 | 32.23 | 1,276,943 | -0.13(-0.41%) |
Jun 21, 2017 | 32.39 | 32.45 | 31.92 | 32.36 | 1,827,363 | +0.24(+0.74%) |
Jun 20, 2017 | 32.41 | 32.51 | 32.01 | 32.12 | 1,930,074 | -0.47(-1.45%) |
Jun 19, 2017 | 32.42 | 32.74 | 32.37 | 32.60 | 2,350,900 | +0.27(+0.83%) |
Jun 16, 2017 | 34.09 | 34.09 | 31.88 | 32.33 | 5,045,276 | -1.84(-5.38%) |
Jun 15, 2017 | 33.72 | 34.18 | 33.63 | 34.17 | 1,502,973 | +0.06(+0.19%) |
Jun 14, 2017 | 34.64 | 34.73 | 33.95 | 34.10 | 1,978,108 | -0.54(-1.57%) |
Jun 13, 2017 | 34.58 | 34.82 | 34.25 | 34.65 | 1,464,239 | +0.21(+0.62%) |
Jun 12, 2017 | 33.89 | 34.63 | 33.88 | 34.43 | 2,160,113 | +0.55(+1.63%) |
Jun 09, 2017 | 33.41 | 34.09 | 33.09 | 33.88 | 3,808,417 | +0.42(+1.25%) |
Jun 08, 2017 | 33.88 | 33.35 | 33.46 | 3,134,514 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.68 | 34.77 | 34.22 | 34.48 | 2,170,205 | -0.16(-0.46%) |
Jun 06, 2017 | 34.73 | 34.83 | 34.40 | 34.64 | 1,574,603 | -0.31(-0.88%) |
Jun 05, 2017 | 34.92 | 35.05 | 34.71 | 34.95 | 1,307,898 | +0.03(+0.09%) |
Jun 02, 2017 | 34.90 | 35.36 | 34.61 | 34.92 | 2,818,250 | -0.07(-0.20%) |
Jun 01, 2017 | 34.06 | 35.53 | 33.76 | 34.99 | 5,482,180 | +1.46(+4.35%) |
May 31, 2017 | 33.43 | 33.56 | 32.54 | 33.53 | 3,832,493 | +0.25(+0.76%) |
May 30, 2017 | 32.49 | 33.44 | 32.20 | 33.27 | 4,034,147 | +1.06(+3.28%) |
May 26, 2017 | 31.75 | 32.38 | 31.75 | 32.22 | 1,243,124 | +0.44(+1.39%) |
May 25, 2017 | 32.42 | 32.47 | 31.46 | 31.78 | 2,325,072 | -0.49(-1.51%) |
May 24, 2017 | 32.19 | 32.33 | 31.98 | 32.27 | 1,075,721 | +0.18(+0.56%) |
May 23, 2017 | 32.67 | 32.68 | 31.92 | 32.08 | 1,686,358 | -0.43(-1.33%) |
May 22, 2017 | 32.07 | 32.57 | 31.83 | 32.52 | 1,944,445 | +0.76(+2.40%) |
May 19, 2017 | 31.68 | 32.11 | 31.68 | 31.75 | 1,478,668 | +0.21(+0.67%) |
May 18, 2017 | 31.37 | 31.72 | 31.28 | 31.54 | 1,433,764 | +0.15(+0.48%) |
May 17, 2017 | 33.18 | 32.60 | 31.35 | 31.39 | 3,147,628 | -1.78(-5.38%) |
May 16, 2017 | 33.29 | 33.30 | 32.82 | 33.18 | 1,561,510 | +0.15(+0.45%) |
May 15, 2017 | 32.82 | 33.15 | 32.80 | 33.03 | 1,580,352 | +0.29(+0.89%) |
May 12, 2017 | 32.73 | 32.93 | 32.63 | 32.74 | 1,817,796 | -0.14(-0.43%) |
May 11, 2017 | 33.08 | 33.15 | 32.59 | 32.88 | 1,504,717 | -0.24(-0.74%) |
May 10, 2017 | 32.91 | 33.18 | 32.81 | 33.12 | 2,267,770 | +0.19(+0.57%) |
May 09, 2017 | 32.78 | 33.08 | 32.75 | 32.93 | 2,190,790 | +0.23(+0.70%) |
May 08, 2017 | 32.79 | 33.01 | 32.54 | 32.71 | 2,717,657 | -0.09(-0.29%) |
May 05, 2017 | 32.70 | 32.81 | 32.38 | 32.80 | 1,751,004 | +0.31(+0.97%) |
May 04, 2017 | 32.27 | 32.53 | 32.02 | 32.49 | 2,183,902 | +0.26(+0.80%) |
May 03, 2017 | 31.67 | 32.35 | 31.57 | 32.23 | 3,129,993 | +0.09(+0.29%) |
May 02, 2017 | 33.51 | 33.73 | 32.00 | 32.13 | 4,455,814 | -1.50(-4.46%) |
May 01, 2017 | 33.48 | 34.10 | 33.33 | 33.63 | 2,970,217 | +0.40(+1.21%) |
Apr 28, 2017 | 33.21 | 33.27 | 32.89 | 33.23 | 2,666,621 | +0.11(+0.33%) |
Apr 27, 2017 | 33.37 | 33.60 | 31.76 | 33.12 | 3,463,534 | +0.85(+2.63%) |
Apr 26, 2017 | 32.15 | 32.64 | 32.01 | 32.27 | 2,405,447 | +0.17(+0.54%) |
Apr 25, 2017 | 31.93 | 32.29 | 31.77 | 32.10 | 1,770,508 | +0.31(+0.96%) |
Apr 24, 2017 | 31.60 | 31.86 | 31.42 | 31.79 | 1,955,111 | +0.74(+2.38%) |
Apr 21, 2017 | 31.44 | 31.56 | 30.94 | 31.05 | 2,164,994 | -0.46(-1.47%) |
Apr 20, 2017 | 31.44 | 31.95 | 31.42 | 31.52 | 2,985,164 | +0.35(+1.13%) |
Apr 19, 2017 | 30.79 | 31.44 | 30.76 | 31.16 | 2,761,987 | +0.63(+2.06%) |
Apr 18, 2017 | 30.18 | 30.68 | 30.18 | 30.54 | 2,068,879 | +0.09(+0.28%) |
Apr 17, 2017 | 30.01 | 30.47 | 29.90 | 30.45 | 1,538,833 | +0.57(+1.92%) |
Apr 13, 2017 | 30.17 | 30.59 | 29.88 | 29.88 | 1,920,650 | -0.46(-1.50%) |
Apr 12, 2017 | 30.04 | 30.45 | 29.93 | 30.33 | 3,543,384 | +0.27(+0.89%) |
Apr 11, 2017 | 29.84 | 30.09 | 29.58 | 30.06 | 3,424,712 | +0.20(+0.66%) |
Apr 10, 2017 | 29.88 | 30.05 | 29.63 | 29.87 | 2,264,322 | -0.02(-0.08%) |
Apr 07, 2017 | 29.71 | 30.04 | 29.51 | 29.89 | 2,406,308 | +0.03(+0.11%) |
Apr 06, 2017 | 29.99 | 30.14 | 29.60 | 29.86 | 3,822,874 | -0.15(-0.50%) |
Apr 05, 2017 | 30.66 | 30.73 | 29.98 | 30.01 | 4,108,962 | -0.40(-1.32%) |
Apr 04, 2017 | 31.52 | 31.59 | 30.29 | 30.41 | 5,226,817 | -1.30(-4.09%) |
Apr 03, 2017 | 32.97 | 32.97 | 30.98 | 31.71 | 4,958,058 | -1.14(-3.47%) |
Mar 31, 2017 | 32.90 | 33.10 | 32.79 | 32.85 | 2,089,017 | -0.13(-0.41%) |
Mar 30, 2017 | 32.93 | 33.04 | 32.74 | 32.98 | 959,619 | +0.02(+0.07%) |
Mar 29, 2017 | 32.83 | 33.24 | 32.78 | 32.96 | 1,335,682 | +0.14(+0.43%) |
Mar 28, 2017 | 32.40 | 32.96 | 32.28 | 32.82 | 3,334,046 | +0.43(+1.33%) |
Mar 27, 2017 | 31.93 | 32.41 | 31.76 | 32.38 | 1,959,332 | -0.06(-0.19%) |
Mar 24, 2017 | 32.49 | 32.63 | 32.23 | 32.45 | 1,919,113 | +0.05(+0.17%) |
Mar 23, 2017 | 32.48 | 32.53 | 32.11 | 32.39 | 2,428,567 | -0.21(-0.65%) |
Mar 22, 2017 | 32.18 | 32.81 | 31.76 | 32.60 | 3,698,507 | +0.50(+1.57%) |
Mar 21, 2017 | 33.62 | 33.62 | 32.06 | 32.10 | 2,360,631 | -1.36(-4.06%) |
Mar 20, 2017 | 33.63 | 33.73 | 33.33 | 33.46 | 1,514,699 | -0.15(-0.44%) |
Mar 17, 2017 | 34.24 | 34.24 | 33.40 | 33.61 | 2,711,494 | -0.70(-2.04%) |
Mar 16, 2017 | 34.63 | 34.77 | 34.25 | 34.31 | 1,732,090 | -0.24(-0.68%) |
Mar 15, 2017 | 33.97 | 34.76 | 33.85 | 34.54 | 2,320,148 | +0.73(+2.16%) |
Mar 14, 2017 | 33.25 | 33.89 | 33.19 | 33.81 | 2,131,235 | +0.32(+0.96%) |
Mar 13, 2017 | 33.01 | 33.54 | 32.93 | 33.49 | 2,181,313 | +0.64(+1.96%) |
Mar 10, 2017 | 32.96 | 33.14 | 32.65 | 32.85 | 2,134,632 | +0.18(+0.55%) |
Mar 09, 2017 | 33.00 | 33.00 | 32.52 | 32.67 | 1,993,685 | -0.30(-0.91%) |
Mar 08, 2017 | 32.80 | 33.07 | 32.68 | 32.96 | 1,914,961 | +0.20(+0.60%) |
Mar 07, 2017 | 32.87 | 33.00 | 32.54 | 32.77 | 2,523,253 | -0.17(-0.50%) |
Mar 06, 2017 | 33.33 | 33.40 | 32.86 | 32.93 | 2,191,123 | -0.83(-2.47%) |
Mar 03, 2017 | 33.90 | 33.96 | 33.56 | 33.77 | 2,561,159 | -0.14(-0.42%) |
Mar 02, 2017 | 33.81 | 34.10 | 33.74 | 33.91 | 2,574,069 | +0.12(+0.35%) |
Mar 01, 2017 | 33.71 | 34.14 | 33.59 | 33.79 | 2,674,267 | +0.63(+1.90%) |
Feb 28, 2017 | 33.16 | 33.45 | 33.06 | 33.16 | 2,242,541 | -0.20(-0.61%) |
Feb 27, 2017 | 32.60 | 33.38 | 32.50 | 33.37 | 2,367,572 | +0.83(+2.56%) |
Feb 24, 2017 | 32.90 | 32.94 | 32.30 | 32.53 | 3,237,009 | -0.74(-2.21%) |
Feb 23, 2017 | 33.60 | 33.75 | 33.17 | 33.27 | 1,880,364 | -0.23(-0.70%) |
Feb 22, 2017 | 33.36 | 33.57 | 33.21 | 33.50 | 1,765,203 | +0.11(+0.33%) |
Feb 21, 2017 | 33.39 | 33.93 | 33.07 | 33.39 | 3,101,382 | +0.20(+0.59%) |
Feb 17, 2017 | 33.20 | 33.20 | 33.20 | 0 | +0.78(+2.42%) | |
Feb 16, 2017 | 32.85 | 33.10 | 32.26 | 32.41 | 1,735,416 | -0.42(-1.26%) |
Feb 15, 2017 | 32.51 | 32.94 | 32.20 | 32.83 | 1,956,143 | +0.32(+0.99%) |
Feb 14, 2017 | 32.70 | 32.83 | 32.21 | 32.51 | 2,161,885 | -0.13(-0.41%) |
Feb 13, 2017 | 32.64 | 33.04 | 32.42 | 32.64 | 2,918,249 | +0.03(+0.10%) |
Feb 10, 2017 | 32.03 | 32.63 | 31.96 | 32.61 | 2,680,682 | +0.77(+2.41%) |
Feb 09, 2017 | 31.33 | 32.36 | 31.33 | 31.84 | 3,268,257 | +0.15(+0.47%) |
Feb 08, 2017 | 31.44 | 31.80 | 31.22 | 31.69 | 2,545,836 | +0.28(+0.90%) |
Feb 07, 2017 | 31.72 | 31.72 | 31.10 | 31.41 | 2,142,627 | -0.37(-1.16%) |
Feb 06, 2017 | 31.54 | 31.80 | 31.49 | 31.78 | 1,102,884 | -0.02(-0.07%) |
Feb 03, 2017 | 31.88 | 32.02 | 31.69 | 31.80 | 1,307,336 | +0.10(+0.32%) |
Feb 02, 2017 | 32.12 | 32.33 | 31.55 | 31.70 | 2,346,495 | -0.44(-1.36%) |
Feb 01, 2017 | 32.23 | 32.51 | 31.87 | 32.14 | 1,563,276 | +0.16(+0.49%) |
Jan 31, 2017 | 31.66 | 32.01 | 31.39 | 31.98 | 2,309,328 | +0.21(+0.67%) |
Jan 30, 2017 | 31.74 | 31.84 | 31.24 | 31.77 | 2,172,910 | +0.13(+0.40%) |
Jan 27, 2017 | 31.95 | 32.06 | 31.49 | 31.65 | 1,234,520 | -0.30(-0.93%) |
Jan 26, 2017 | 32.21 | 32.45 | 31.88 | 31.94 | 1,580,807 | -0.41(-1.26%) |
Jan 25, 2017 | 31.92 | 32.36 | 31.92 | 32.35 | 1,163,860 | +0.68(+2.15%) |
Jan 24, 2017 | 31.17 | 31.75 | 31.15 | 31.67 | 2,741,115 | +0.73(+2.35%) |
Jan 23, 2017 | 31.23 | 31.43 | 30.79 | 30.94 | 2,045,033 | -0.28(-0.90%) |
Jan 20, 2017 | 31.26 | 31.36 | 30.95 | 31.22 | 2,303,504 | +0.03(+0.10%) |
Jan 19, 2017 | 31.27 | 31.32 | 31.04 | 31.19 | 2,282,411 | +0.03(+0.10%) |
Jan 18, 2017 | 31.32 | 31.32 | 31.03 | 31.16 | 2,583,793 | -0.01(-0.03%) |
Jan 17, 2017 | 31.43 | 31.55 | 31.07 | 31.17 | 2,043,896 | -0.40(-1.27%) |
Jan 13, 2017 | 31.57 | 31.57 | 31.57 | 0 | +0.24(+0.78%) | |
Jan 12, 2017 | 31.44 | 31.63 | 30.80 | 31.33 | 3,110,501 | -0.10(-0.32%) |
Jan 11, 2017 | 31.82 | 31.87 | 30.89 | 31.43 | 5,669,347 | -0.51(-1.59%) |
Jan 10, 2017 | 32.09 | 32.44 | 31.77 | 31.94 | 3,558,221 | -0.04(-0.12%) |
Jan 09, 2017 | 32.11 | 32.37 | 31.74 | 31.98 | 1,979,847 | -0.22(-0.68%) |
Jan 06, 2017 | 32.10 | 32.41 | 31.74 | 32.20 | 2,284,140 | +0.26(+0.81%) |
Jan 05, 2017 | 31.91 | 32.21 | 31.48 | 31.94 | 2,266,492 | -0.04(-0.12%) |
Jan 04, 2017 | 31.33 | 32.04 | 30.68 | 31.98 | 2,043,727 | +0.59(+1.87%) |
Jan 03, 2017 | 31.26 | 31.53 | 30.85 | 31.39 | 1,896,812 | +0.49(+1.60%) |
Dec 30, 2016 | 30.90 | 30.90 | 30.90 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 30.93 | 31.08 | 30.79 | 30.93 | 1,282,116 | +0.13(+0.41%) |
Dec 28, 2016 | 31.55 | 31.71 | 30.72 | 30.81 | 1,376,204 | -0.60(-1.92%) |
Dec 27, 2016 | 31.18 | 31.65 | 31.15 | 31.41 | 1,007,050 | +0.29(+0.93%) |
Dec 23, 2016 | 31.12 | 31.12 | 31.12 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.64 | 31.67 | 30.88 | 31.04 | 2,208,561 | -0.74(-2.32%) |
Dec 21, 2016 | 31.73 | 31.99 | 31.59 | 31.78 | 2,129,989 | +0.15(+0.47%) |
Dec 20, 2016 | 31.50 | 32.06 | 31.26 | 31.63 | 2,867,724 | +0.42(+1.33%) |
Dec 19, 2016 | 30.48 | 31.22 | 30.47 | 31.22 | 3,162,461 | +0.09(+0.28%) |
Dec 16, 2016 | 31.11 | 31.32 | 30.81 | 31.13 | 6,281,863 | +0.22(+0.71%) |
Dec 15, 2016 | 30.78 | 31.29 | 30.68 | 30.91 | 3,110,840 | +0.12(+0.38%) |
Dec 14, 2016 | 31.51 | 31.68 | 30.75 | 30.79 | 3,144,208 | -1.14(-3.58%) |
Dec 13, 2016 | 31.94 | 32.13 | 31.60 | 31.94 | 2,944,505 | -0.26(-0.80%) |
Dec 12, 2016 | 32.70 | 32.71 | 32.10 | 32.20 | 3,207,523 | -0.60(-1.82%) |
Dec 09, 2016 | 32.59 | 32.81 | 32.30 | 32.79 | 2,896,540 | +0.18(+0.55%) |
Dec 08, 2016 | 32.69 | 32.84 | 32.34 | 32.61 | 4,044,436 | +0.02(+0.07%) |
Dec 07, 2016 | 30.90 | 32.88 | 30.87 | 32.59 | 7,642,475 | +1.91(+6.23%) |
Dec 06, 2016 | 29.29 | 30.94 | 29.22 | 30.68 | 7,718,297 | +1.31(+4.45%) |
Dec 05, 2016 | 28.58 | 29.61 | 28.54 | 29.37 | 4,974,956 | +1.11(+3.94%) |
Dec 02, 2016 | 28.79 | 28.94 | 28.00 | 28.26 | 4,404,670 | -0.60(-2.06%) |
Dec 01, 2016 | 28.18 | 29.24 | 28.15 | 28.85 | 5,743,678 | +0.96(+3.46%) |
Nov 30, 2016 | 27.35 | 28.23 | 27.21 | 27.89 | 4,070,025 | +0.89(+3.31%) |
Nov 29, 2016 | 27.42 | 27.45 | 26.98 | 26.99 | 2,047,296 | -0.62(-2.24%) |
Nov 28, 2016 | 27.82 | 28.05 | 27.53 | 27.61 | 2,076,480 | -0.23(-0.81%) |
Nov 25, 2016 | 27.70 | 28.07 | 27.62 | 27.84 | 1,527,377 | +0.23(+0.82%) |
Nov 23, 2016 | 27.61 | 27.61 | 27.61 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.00 | 28.11 | 27.55 | 27.94 | 3,118,085 | -0.27(-0.97%) |
Nov 21, 2016 | 28.03 | 28.38 | 27.80 | 28.21 | 2,503,269 | +0.37(+1.35%) |
Nov 18, 2016 | 27.63 | 28.06 | 27.48 | 27.84 | 3,146,886 | +0.23(+0.85%) |
Nov 17, 2016 | 26.92 | 27.61 | 26.86 | 27.61 | 3,018,682 | +0.69(+2.58%) |
Nov 16, 2016 | 26.70 | 26.98 | 26.61 | 26.91 | 2,910,963 | +0.02(+0.09%) |
Nov 15, 2016 | 26.70 | 26.97 | 26.38 | 26.89 | 3,594,207 | +0.19(+0.70%) |
Nov 14, 2016 | 26.98 | 27.39 | 26.38 | 26.70 | 4,851,347 | -0.12(-0.47%) |
Nov 11, 2016 | 27.41 | 27.85 | 26.61 | 26.82 | 6,335,620 | -0.64(-2.33%) |
Nov 10, 2016 | 26.61 | 27.66 | 26.53 | 27.46 | 5,024,582 | +0.91(+3.44%) |
Nov 09, 2016 | 26.29 | 26.43 | 25.82 | 26.55 | 6,165,858 | -1.05(-3.79%) |
Nov 08, 2016 | 27.39 | 27.71 | 27.09 | 27.60 | 2,441,285 | +0.12(+0.43%) |
Nov 07, 2016 | 27.26 | 27.50 | 27.07 | 27.48 | 2,387,713 | +0.88(+3.31%) |
Nov 04, 2016 | 26.69 | 27.00 | 26.53 | 26.60 | 2,453,885 | -0.11(-0.41%) |
Nov 03, 2016 | 27.27 | 27.47 | 26.64 | 26.71 | 2,791,623 | -0.41(-1.52%) |
Nov 02, 2016 | 27.40 | 27.75 | 27.11 | 27.12 | 2,911,549 | -0.40(-1.45%) |
Nov 01, 2016 | 28.11 | 28.21 | 27.24 | 27.52 | 2,504,547 | -0.44(-1.59%) |
Oct 31, 2016 | 27.86 | 28.20 | 27.69 | 27.96 | 2,833,458 | +0.16(+0.59%) |
Oct 28, 2016 | 27.64 | 28.17 | 27.49 | 27.80 | 3,235,684 | +0.15(+0.54%) |
Oct 27, 2016 | 26.92 | 27.83 | 26.61 | 27.65 | 5,647,157 | +0.04(+0.14%) |
Oct 26, 2016 | 27.18 | 28.09 | 27.15 | 27.61 | 6,838,656 | +0.34(+1.26%) |
Oct 25, 2016 | 27.54 | 27.82 | 26.91 | 27.27 | 4,147,886 | -0.41(-1.47%) |
Oct 24, 2016 | 27.40 | 27.71 | 27.31 | 27.68 | 2,201,167 | +0.53(+1.95%) |
Oct 21, 2016 | 26.97 | 27.25 | 26.62 | 27.14 | 2,742,504 | -0.13(-0.49%) |
Oct 20, 2016 | 27.18 | 27.32 | 27.02 | 27.28 | 2,431,461 | +0.06(+0.23%) |
Oct 19, 2016 | 26.35 | 27.24 | 26.20 | 27.21 | 3,104,904 | +0.97(+3.69%) |
Oct 18, 2016 | 26.95 | 26.95 | 25.82 | 26.25 | 4,310,185 | -0.41(-1.52%) |
Oct 17, 2016 | 27.01 | 27.36 | 26.65 | 26.65 | 2,849,723 | -0.40(-1.47%) |
Oct 14, 2016 | 27.24 | 27.48 | 26.95 | 27.05 | 2,325,203 | +0.10(+0.38%) |
Oct 13, 2016 | 27.40 | 27.46 | 26.89 | 26.95 | 3,956,333 | -0.83(-2.98%) |
Oct 12, 2016 | 27.74 | 27.82 | 27.57 | 27.78 | 3,383,709 | +0.03(+0.11%) |
Oct 11, 2016 | 28.07 | 28.17 | 27.61 | 27.75 | 3,401,031 | -0.42(-1.50%) |
Oct 10, 2016 | 28.03 | 28.34 | 27.98 | 28.17 | 3,610,047 | +0.32(+1.15%) |
Oct 07, 2016 | 27.61 | 27.90 | 27.31 | 27.85 | 4,750,236 | +0.14(+0.51%) |
Oct 06, 2016 | 27.49 | 27.86 | 27.11 | 27.71 | 4,531,124 | -0.62(-2.18%) |
Oct 05, 2016 | 27.48 | 28.50 | 27.46 | 28.32 | 3,523,229 | +0.98(+3.57%) |
Oct 04, 2016 | 27.65 | 27.77 | 27.22 | 27.35 | 2,870,722 | -0.11(-0.40%) |
Oct 03, 2016 | 27.46 | 27.52 | 27.28 | 27.46 | 1,748,864 | +0.01(+0.03%) |
Sep 30, 2016 | 26.99 | 27.57 | 26.89 | 27.45 | 2,899,875 | +0.69(+2.57%) |
Sep 29, 2016 | 27.07 | 27.34 | 26.72 | 26.76 | 1,869,985 | -0.38(-1.41%) |
Sep 28, 2016 | 27.04 | 27.29 | 26.73 | 27.14 | 3,620,638 | +0.23(+0.87%) |
Sep 27, 2016 | 27.04 | 27.12 | 26.72 | 26.91 | 2,548,900 | -0.19(-0.69%) |
Sep 26, 2016 | 27.17 | 27.20 | 26.95 | 27.10 | 3,514,644 | -0.28(-1.03%) |
Sep 23, 2016 | 27.32 | 27.52 | 27.26 | 27.38 | 2,275,996 | -0.01(-0.03%) |
Sep 22, 2016 | 26.98 | 27.44 | 26.98 | 27.39 | 3,603,411 | +0.79(+2.96%) |
Sep 21, 2016 | 26.87 | 27.07 | 26.51 | 26.60 | 5,794,673 | -0.13(-0.50%) |
Sep 20, 2016 | 27.21 | 27.27 | 26.58 | 26.73 | 1,985,720 | -0.23(-0.87%) |
Sep 19, 2016 | 27.52 | 27.75 | 26.89 | 26.97 | 2,685,362 | -0.26(-0.95%) |
Sep 16, 2016 | 27.23 | 27.31 | 26.95 | 27.22 | 6,611,051 | -0.16(-0.57%) |
Sep 15, 2016 | 27.28 | 27.60 | 27.15 | 27.38 | 4,541,959 | +0.14(+0.52%) |
Sep 14, 2016 | 27.16 | 27.43 | 26.69 | 27.24 | 3,337,194 | +0.08(+0.29%) |
Sep 13, 2016 | 27.13 | 27.55 | 26.99 | 27.16 | 4,219,983 | -0.37(-1.33%) |
Sep 12, 2016 | 26.73 | 27.70 | 26.61 | 27.53 | 5,335,083 | +0.89(+3.34%) |
Sep 09, 2016 | 27.69 | 27.79 | 26.64 | 26.64 | 4,521,468 | -1.33(-4.74%) |
Sep 08, 2016 | 28.09 | 28.18 | 27.75 | 27.96 | 3,792,405 | -0.22(-0.78%) |
Sep 07, 2016 | 27.74 | 28.46 | 27.71 | 28.18 | 5,200,233 | +0.44(+1.60%) |
Sep 06, 2016 | 27.63 | 27.82 | 27.32 | 27.74 | 4,026,693 | +0.35(+1.28%) |
Sep 02, 2016 | 27.19 | 27.39 | 27.39 | 27.39 | 5,188,625 | +0.38(+1.42%) |
Sep 01, 2016 | 26.96 | 27.42 | 26.73 | 27.00 | 3,354,234 | +0.17(+0.64%) |
Aug 31, 2016 | 26.69 | 27.09 | 26.54 | 26.83 | 2,678,514 | +0.05(+0.17%) |
Aug 30, 2016 | 26.43 | 26.94 | 26.37 | 26.79 | 4,284,331 | +0.36(+1.36%) |
Aug 29, 2016 | 26.17 | 26.57 | 26.10 | 26.43 | 2,082,809 | +0.27(+1.04%) |
Aug 26, 2016 | 26.82 | 26.82 | 26.08 | 26.15 | 2,370,683 | -0.09(-0.36%) |
Aug 25, 2016 | 26.30 | 26.38 | 25.95 | 26.25 | 2,742,976 | -0.17(-0.65%) |
Aug 24, 2016 | 26.81 | 26.85 | 26.38 | 26.42 | 1,830,741 | -0.37(-1.36%) |
Aug 23, 2016 | 26.83 | 27.05 | 26.68 | 26.78 | 1,830,156 | +0.18(+0.67%) |
Aug 22, 2016 | 26.48 | 26.66 | 26.24 | 26.61 | 1,800,221 | +0.02(+0.06%) |
Aug 19, 2016 | 26.24 | 26.66 | 26.22 | 26.59 | 2,682,775 | +0.16(+0.59%) |
Aug 18, 2016 | 26.41 | 26.62 | 26.18 | 26.43 | 2,764,286 | +0.01(+0.03%) |
Aug 17, 2016 | 26.62 | 26.71 | 26.33 | 26.43 | 2,601,562 | -0.19(-0.73%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.50 | 26.62 | 2,367,010 | -0.04(-0.15%) |
Aug 15, 2016 | 26.39 | 26.97 | 26.34 | 26.66 | 2,214,746 | +0.38(+1.45%) |
Aug 12, 2016 | 26.28 | 26.55 | 26.09 | 26.28 | 1,529,478 | -0.15(-0.56%) |
Aug 11, 2016 | 26.32 | 26.57 | 26.22 | 26.43 | 1,807,600 | +0.23(+0.86%) |
Aug 10, 2016 | 26.24 | 26.33 | 26.08 | 26.20 | 1,360,492 | +0.00(+0.00%) |
Aug 09, 2016 | 25.91 | 26.36 | 25.85 | 26.20 | 1,858,811 | +0.22(+0.84%) |
Aug 08, 2016 | 25.95 | 26.36 | 25.85 | 25.98 | 1,620,671 | +0.13(+0.51%) |
Aug 05, 2016 | 25.52 | 26.08 | 25.43 | 25.85 | 1,790,556 | +0.53(+2.09%) |
Aug 04, 2016 | 25.44 | 25.65 | 25.27 | 25.32 | 2,009,778 | -0.10(-0.40%) |
Aug 03, 2016 | 24.72 | 25.48 | 24.60 | 25.42 | 2,796,242 | +0.45(+1.81%) |
Aug 02, 2016 | 25.56 | 25.58 | 24.48 | 24.97 | 5,411,527 | -0.76(-2.96%) |