Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.94 | 21.16 | 20.81 | 21.12 | 13,130,655 | +0.21(+0.99%) |
Jul 28, 2017 | 20.60 | 20.92 | 20.54 | 20.92 | 11,981,304 | +0.28(+1.38%) |
Jul 27, 2017 | 20.42 | 20.75 | 20.26 | 20.63 | 10,040,408 | +0.20(+0.97%) |
Jul 26, 2017 | 20.52 | 20.70 | 20.38 | 20.44 | 12,744,587 | +0.03(+0.17%) |
Jul 25, 2017 | 20.13 | 20.51 | 20.10 | 20.40 | 10,463,641 | +0.39(+1.94%) |
Jul 24, 2017 | 20.03 | 20.10 | 19.96 | 20.01 | 6,970,049 | -0.03(-0.13%) |
Jul 21, 2017 | 19.99 | 20.07 | 19.82 | 20.04 | 8,126,500 | +0.00(+0.00%) |
Jul 20, 2017 | 19.82 | 20.15 | 19.81 | 20.04 | 9,550,245 | +0.28(+1.40%) |
Jul 19, 2017 | 19.47 | 19.78 | 19.44 | 19.76 | 10,148,280 | +0.34(+1.73%) |
Jul 18, 2017 | 19.69 | 19.70 | 19.42 | 19.43 | 11,604,524 | -0.28(-1.40%) |
Jul 17, 2017 | 19.82 | 19.95 | 19.66 | 19.70 | 12,206,962 | -0.12(-0.61%) |
Jul 14, 2017 | 19.80 | 19.99 | 19.72 | 19.82 | 8,294,868 | +0.08(+0.39%) |
Jul 13, 2017 | 19.81 | 19.82 | 19.48 | 19.75 | 10,540,560 | +0.10(+0.53%) |
Jul 12, 2017 | 19.58 | 19.76 | 19.51 | 19.64 | 10,107,046 | +0.15(+0.75%) |
Jul 11, 2017 | 19.48 | 19.75 | 19.38 | 19.50 | 11,688,092 | +0.02(+0.09%) |
Jul 10, 2017 | 19.90 | 19.94 | 19.47 | 19.48 | 15,872,994 | -0.47(-2.38%) |
Jul 07, 2017 | 19.97 | 20.11 | 19.85 | 19.95 | 11,056,425 | +0.03(+0.13%) |
Jul 06, 2017 | 19.99 | 20.31 | 19.86 | 19.93 | 15,829,434 | -0.09(-0.43%) |
Jul 05, 2017 | 20.38 | 20.40 | 19.79 | 20.01 | 16,495,363 | -0.28(-1.36%) |
Jul 03, 2017 | 20.22 | 20.33 | 20.19 | 20.29 | 6,512,573 | +0.20(+0.99%) |
Jun 30, 2017 | 20.11 | 20.25 | 20.07 | 20.09 | 12,556,048 | +0.07(+0.34%) |
Jun 29, 2017 | 20.23 | 20.29 | 19.74 | 20.02 | 17,710,802 | -0.09(-0.47%) |
Jun 28, 2017 | 19.67 | 20.25 | 19.67 | 20.12 | 18,247,746 | +0.50(+2.55%) |
Jun 27, 2017 | 19.56 | 19.96 | 19.42 | 19.62 | 26,951,584 | +0.14(+0.71%) |
Jun 26, 2017 | 19.54 | 19.59 | 19.38 | 19.48 | 14,186,037 | +0.01(+0.04%) |
Jun 23, 2017 | 19.57 | 19.62 | 19.32 | 19.47 | 27,123,248 | +0.03(+0.18%) |
Jun 22, 2017 | 19.24 | 19.45 | 18.98 | 19.44 | 26,389,416 | +0.16(+0.85%) |
Jun 21, 2017 | 19.30 | 19.51 | 18.84 | 19.27 | 32,076,438 | -0.01(-0.04%) |
Jun 20, 2017 | 19.51 | 19.54 | 19.18 | 19.28 | 24,445,080 | -0.22(-1.15%) |
Jun 19, 2017 | 19.79 | 19.79 | 19.13 | 19.50 | 46,657,660 | +0.30(+1.57%) |
Jun 16, 2017 | 18.26 | 19.26 | 17.63 | 19.20 | 123,456,000 | -1.96(-9.24%) |
Jun 15, 2017 | 26.09 | 23.45 | 21.00 | 21.16 | 88,664,144 | -4.93(-18.89%) |
Jun 14, 2017 | 26.27 | 26.31 | 25.65 | 26.09 | 12,609,889 | -0.03(-0.13%) |
Jun 13, 2017 | 25.98 | 26.13 | 25.49 | 26.12 | 12,845,444 | +0.25(+0.97%) |
Jun 12, 2017 | 26.41 | 26.52 | 25.67 | 25.87 | 14,619,209 | -0.65(-2.44%) |
Jun 09, 2017 | 26.10 | 26.65 | 26.04 | 26.52 | 12,994,887 | +0.50(+1.92%) |
Jun 08, 2017 | 26.34 | 25.66 | 26.02 | 9,467,712 | +0.42(+1.65%) | |
Jun 07, 2017 | 25.66 | 25.74 | 25.59 | 25.60 | 7,153,764 | -0.09(-0.34%) |
Jun 06, 2017 | 25.93 | 25.93 | 25.60 | 25.68 | 6,708,626 | -0.24(-0.93%) |
Jun 05, 2017 | 25.86 | 25.99 | 25.57 | 25.92 | 8,043,360 | -0.03(-0.13%) |
Jun 02, 2017 | 26.15 | 26.41 | 25.84 | 25.96 | 8,455,139 | -0.10(-0.40%) |
Jun 01, 2017 | 25.65 | 26.16 | 25.59 | 26.06 | 13,505,918 | +0.40(+1.58%) |
May 31, 2017 | 25.60 | 25.79 | 25.46 | 25.66 | 10,638,783 | +0.02(+0.07%) |
May 30, 2017 | 25.32 | 25.69 | 25.27 | 25.64 | 9,111,173 | +0.27(+1.05%) |
May 26, 2017 | 25.29 | 25.38 | 25.20 | 25.37 | 7,255,937 | +0.18(+0.72%) |
May 25, 2017 | 25.17 | 25.28 | 25.04 | 25.19 | 8,429,301 | +0.09(+0.38%) |
May 24, 2017 | 25.07 | 25.14 | 24.86 | 25.10 | 9,157,964 | +0.01(+0.03%) |
May 23, 2017 | 25.18 | 25.23 | 25.01 | 25.09 | 7,614,793 | -0.14(-0.55%) |
May 22, 2017 | 25.16 | 25.33 | 25.07 | 25.23 | 7,049,282 | +0.04(+0.17%) |
May 19, 2017 | 25.10 | 25.19 | 24.99 | 25.18 | 9,686,047 | +0.12(+0.48%) |
May 18, 2017 | 24.89 | 25.15 | 24.89 | 25.06 | 13,268,628 | +0.42(+1.71%) |
May 17, 2017 | 24.83 | 24.88 | 24.59 | 24.64 | 9,659,567 | -0.19(-0.76%) |
May 16, 2017 | 25.11 | 25.16 | 24.81 | 24.83 | 8,792,028 | -0.28(-1.10%) |
May 15, 2017 | 25.43 | 25.48 | 24.98 | 25.10 | 10,500,709 | -0.33(-1.29%) |
May 12, 2017 | 26.03 | 26.08 | 25.38 | 25.43 | 12,066,502 | -0.78(-2.99%) |
May 11, 2017 | 25.85 | 26.40 | 25.85 | 26.22 | 16,263,434 | +0.44(+1.70%) |
May 10, 2017 | 24.94 | 25.81 | 24.92 | 25.78 | 13,983,117 | +0.85(+3.41%) |
May 09, 2017 | 24.86 | 25.10 | 24.85 | 24.93 | 11,249,001 | +0.11(+0.45%) |
May 08, 2017 | 25.24 | 25.28 | 24.76 | 24.82 | 10,471,874 | -0.37(-1.47%) |
May 05, 2017 | 25.07 | 25.28 | 25.02 | 25.18 | 8,786,969 | +0.11(+0.44%) |
May 04, 2017 | 25.26 | 25.48 | 24.99 | 25.07 | 7,746,680 | -0.15(-0.61%) |
May 03, 2017 | 24.77 | 25.36 | 24.77 | 25.23 | 12,931,542 | +0.50(+2.01%) |
May 02, 2017 | 24.54 | 24.88 | 24.50 | 24.73 | 16,463,602 | -0.17(-0.69%) |
May 01, 2017 | 25.45 | 25.57 | 24.89 | 24.90 | 11,479,485 | -0.54(-2.12%) |
Apr 28, 2017 | 25.89 | 25.89 | 25.30 | 25.44 | 10,104,828 | -0.43(-1.66%) |
Apr 27, 2017 | 25.70 | 26.03 | 25.65 | 25.87 | 7,310,124 | +0.25(+0.97%) |
Apr 26, 2017 | 25.74 | 25.83 | 25.58 | 25.62 | 7,378,971 | +0.02(+0.07%) |
Apr 25, 2017 | 25.74 | 25.91 | 25.46 | 25.61 | 7,196,965 | -0.26(-1.00%) |
Apr 24, 2017 | 25.82 | 25.93 | 25.67 | 25.86 | 8,227,387 | +0.16(+0.63%) |
Apr 21, 2017 | 25.43 | 25.86 | 25.38 | 25.70 | 10,697,705 | +0.21(+0.81%) |
Apr 20, 2017 | 25.74 | 25.83 | 25.46 | 25.49 | 10,687,688 | -0.21(-0.80%) |
Apr 19, 2017 | 25.64 | 25.83 | 25.63 | 25.70 | 6,768,363 | +0.11(+0.44%) |
Apr 18, 2017 | 25.73 | 25.81 | 25.49 | 25.59 | 6,859,695 | -0.15(-0.60%) |
Apr 17, 2017 | 25.73 | 25.88 | 25.64 | 25.74 | 6,595,764 | +0.03(+0.10%) |
Apr 13, 2017 | 25.79 | 26.07 | 25.72 | 25.72 | 9,366,244 | +0.09(+0.37%) |
Apr 12, 2017 | 25.33 | 25.70 | 25.30 | 25.62 | 7,473,176 | +0.25(+0.98%) |
Apr 11, 2017 | 25.95 | 25.95 | 25.33 | 25.37 | 11,661,172 | -0.53(-2.05%) |
Apr 10, 2017 | 25.66 | 26.09 | 25.59 | 25.91 | 12,157,872 | +0.28(+1.11%) |
Apr 07, 2017 | 25.21 | 25.75 | 25.12 | 25.62 | 8,801,618 | +0.30(+1.19%) |
Apr 06, 2017 | 25.27 | 25.62 | 25.23 | 25.32 | 10,121,773 | +0.17(+0.68%) |
Apr 05, 2017 | 25.48 | 25.54 | 25.15 | 25.15 | 8,776,020 | -0.33(-1.28%) |
Apr 04, 2017 | 25.14 | 25.52 | 25.12 | 25.48 | 12,224,575 | +0.25(+0.99%) |
Apr 03, 2017 | 25.28 | 25.30 | 25.07 | 25.23 | 9,342,524 | -0.08(-0.31%) |
Mar 31, 2017 | 25.17 | 25.53 | 25.14 | 25.30 | 13,253,073 | +0.25(+0.99%) |
Mar 30, 2017 | 25.16 | 25.18 | 24.95 | 25.06 | 6,833,015 | -0.12(-0.48%) |
Mar 29, 2017 | 24.90 | 25.24 | 24.89 | 25.18 | 6,175,808 | +0.26(+1.03%) |
Mar 28, 2017 | 24.86 | 25.03 | 24.76 | 24.92 | 6,569,262 | +0.09(+0.38%) |
Mar 27, 2017 | 24.88 | 25.08 | 24.72 | 24.82 | 7,759,446 | -0.15(-0.58%) |
Mar 24, 2017 | 25.10 | 25.11 | 24.83 | 24.97 | 9,538,706 | -0.14(-0.55%) |
Mar 23, 2017 | 25.18 | 25.43 | 24.95 | 25.11 | 12,638,754 | +0.26(+1.04%) |
Mar 22, 2017 | 24.88 | 25.06 | 24.70 | 24.85 | 7,843,248 | +0.03(+0.10%) |
Mar 21, 2017 | 25.07 | 25.26 | 24.79 | 24.82 | 9,178,469 | -0.22(-0.89%) |
Mar 20, 2017 | 25.40 | 25.64 | 24.99 | 25.05 | 10,092,088 | -0.31(-1.22%) |
Mar 17, 2017 | 25.34 | 25.43 | 25.10 | 25.36 | 25,864,380 | +0.20(+0.78%) |
Mar 16, 2017 | 24.78 | 25.24 | 24.78 | 25.16 | 14,744,646 | +0.41(+1.66%) |
Mar 15, 2017 | 24.74 | 24.95 | 24.52 | 24.75 | 10,503,750 | +0.12(+0.49%) |
Mar 14, 2017 | 24.55 | 24.70 | 24.28 | 24.63 | 9,633,541 | +0.01(+0.03%) |
Mar 13, 2017 | 24.74 | 24.95 | 24.48 | 24.62 | 10,584,978 | -0.11(-0.45%) |
Mar 10, 2017 | 24.87 | 24.95 | 24.64 | 24.73 | 9,876,566 | -0.01(-0.03%) |
Mar 09, 2017 | 24.89 | 25.27 | 24.68 | 24.74 | 12,173,390 | -0.15(-0.59%) |
Mar 08, 2017 | 24.76 | 25.01 | 24.73 | 24.88 | 13,756,693 | +0.16(+0.66%) |
Mar 07, 2017 | 24.97 | 25.10 | 24.65 | 24.72 | 15,126,242 | -0.48(-1.91%) |
Mar 06, 2017 | 25.42 | 25.59 | 25.18 | 25.20 | 10,780,927 | -0.22(-0.88%) |
Mar 03, 2017 | 26.33 | 26.39 | 25.25 | 25.43 | 21,906,760 | -0.89(-3.39%) |
Mar 02, 2017 | 27.51 | 26.93 | 25.97 | 26.32 | 26,319,864 | -1.19(-4.34%) |
Mar 01, 2017 | 27.40 | 27.87 | 27.18 | 27.51 | 15,308,010 | +0.22(+0.82%) |
Feb 28, 2017 | 27.53 | 27.60 | 27.10 | 27.29 | 14,983,256 | -0.36(-1.30%) |
Feb 27, 2017 | 28.18 | 28.23 | 27.48 | 27.65 | 14,157,912 | -0.92(-3.21%) |
Feb 24, 2017 | 28.16 | 28.57 | 28.15 | 28.57 | 7,980,504 | +0.26(+0.91%) |
Feb 23, 2017 | 28.65 | 28.65 | 28.02 | 28.31 | 9,066,078 | -0.21(-0.72%) |
Feb 22, 2017 | 29.22 | 29.22 | 28.24 | 28.51 | 10,340,128 | -0.85(-2.89%) |
Feb 21, 2017 | 29.26 | 29.82 | 29.23 | 29.36 | 6,192,544 | +0.18(+0.62%) |
Feb 17, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.06(+0.21%) | |
Feb 16, 2017 | 28.87 | 29.41 | 28.84 | 29.12 | 9,009,705 | +0.37(+1.28%) |
Feb 15, 2017 | 28.49 | 28.83 | 28.36 | 28.75 | 9,024,326 | +0.38(+1.33%) |
Feb 14, 2017 | 28.47 | 28.61 | 28.03 | 28.38 | 16,235,279 | -0.12(-0.42%) |
Feb 13, 2017 | 28.69 | 28.89 | 28.45 | 28.50 | 6,365,518 | -0.13(-0.45%) |
Feb 10, 2017 | 28.64 | 28.79 | 28.36 | 28.63 | 6,987,300 | -0.01(-0.03%) |
Feb 09, 2017 | 28.08 | 28.83 | 27.76 | 28.63 | 11,456,341 | +0.56(+1.98%) |
Feb 08, 2017 | 28.27 | 28.32 | 27.74 | 28.08 | 10,840,079 | -0.21(-0.73%) |
Feb 07, 2017 | 28.77 | 28.85 | 28.27 | 28.28 | 9,285,102 | -0.52(-1.81%) |
Feb 06, 2017 | 29.04 | 29.15 | 28.77 | 28.81 | 5,052,673 | -0.28(-0.97%) |
Feb 03, 2017 | 29.10 | 29.34 | 29.04 | 29.09 | 4,612,758 | -0.07(-0.23%) |
Feb 02, 2017 | 28.82 | 29.21 | 28.82 | 29.16 | 7,475,723 | +0.56(+1.97%) |
Feb 01, 2017 | 28.91 | 28.98 | 28.45 | 28.59 | 5,854,747 | -0.44(-1.53%) |
Jan 31, 2017 | 28.75 | 29.04 | 28.57 | 29.04 | 6,839,029 | +0.31(+1.07%) |
Jan 30, 2017 | 28.42 | 28.75 | 28.30 | 28.73 | 4,782,790 | +0.21(+0.72%) |
Jan 27, 2017 | 28.85 | 28.85 | 28.20 | 28.52 | 6,243,981 | -0.32(-1.13%) |
Jan 26, 2017 | 28.75 | 29.10 | 28.70 | 28.85 | 6,488,037 | +0.23(+0.81%) |
Jan 25, 2017 | 28.70 | 29.02 | 28.40 | 28.62 | 7,685,432 | +0.07(+0.24%) |
Jan 24, 2017 | 28.60 | 28.76 | 28.46 | 28.55 | 8,097,761 | -0.12(-0.42%) |
Jan 23, 2017 | 29.14 | 29.19 | 28.60 | 28.67 | 6,093,108 | -0.48(-1.64%) |
Jan 20, 2017 | 29.44 | 29.58 | 29.09 | 29.15 | 8,001,409 | -0.15(-0.50%) |
Jan 19, 2017 | 29.70 | 29.92 | 29.29 | 29.29 | 8,005,586 | -0.56(-1.86%) |
Jan 18, 2017 | 29.83 | 29.92 | 29.36 | 29.85 | 6,311,369 | +0.06(+0.20%) |
Jan 17, 2017 | 29.16 | 29.87 | 29.07 | 29.79 | 8,475,569 | +0.63(+2.17%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.50(+1.73%) | |
Jan 12, 2017 | 28.22 | 28.76 | 28.15 | 28.66 | 7,216,882 | +0.38(+1.36%) |
Jan 11, 2017 | 28.17 | 28.45 | 28.13 | 28.28 | 5,398,793 | -0.10(-0.36%) |
Jan 10, 2017 | 28.08 | 28.60 | 28.06 | 28.38 | 8,349,078 | +0.23(+0.82%) |
Jan 09, 2017 | 28.36 | 28.38 | 28.04 | 28.15 | 6,926,616 | -0.16(-0.57%) |
Jan 06, 2017 | 28.32 | 28.37 | 27.98 | 28.31 | 10,865,007 | -0.09(-0.30%) |
Jan 05, 2017 | 28.34 | 28.44 | 27.95 | 28.39 | 11,623,084 | -0.03(-0.09%) |
Jan 04, 2017 | 28.88 | 28.93 | 28.40 | 28.42 | 10,711,607 | -0.41(-1.42%) |
Jan 03, 2017 | 29.50 | 29.51 | 28.57 | 28.83 | 11,175,964 | -0.68(-2.29%) |
Dec 30, 2016 | 29.51 | 29.51 | 29.51 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.64 | 29.82 | 29.53 | 29.57 | 3,928,508 | -0.08(-0.26%) |
Dec 28, 2016 | 30.06 | 30.13 | 29.48 | 29.65 | 5,787,965 | -0.42(-1.39%) |
Dec 27, 2016 | 29.90 | 30.16 | 29.81 | 30.07 | 4,016,904 | +0.08(+0.26%) |
Dec 23, 2016 | 29.99 | 29.99 | 29.99 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 30.05 | 30.32 | 29.71 | 29.91 | 7,437,308 | -0.20(-0.65%) |
Dec 21, 2016 | 30.27 | 30.42 | 30.10 | 30.10 | 7,118,039 | -0.24(-0.79%) |
Dec 20, 2016 | 30.68 | 30.76 | 30.34 | 30.34 | 8,973,197 | -0.33(-1.09%) |
Dec 19, 2016 | 30.81 | 31.16 | 30.59 | 30.68 | 10,509,517 | -0.05(-0.17%) |
Dec 16, 2016 | 30.80 | 30.86 | 30.49 | 30.73 | 12,702,610 | -0.02(-0.06%) |
Dec 15, 2016 | 29.73 | 30.82 | 29.58 | 30.75 | 15,085,757 | +1.06(+3.57%) |
Dec 14, 2016 | 29.67 | 30.25 | 29.58 | 29.69 | 11,900,659 | +0.26(+0.87%) |
Dec 13, 2016 | 29.09 | 29.52 | 28.93 | 29.43 | 7,717,096 | +0.17(+0.58%) |
Dec 12, 2016 | 29.63 | 29.82 | 29.15 | 29.26 | 12,379,871 | -0.48(-1.61%) |
Dec 09, 2016 | 29.23 | 29.75 | 29.06 | 29.74 | 8,074,867 | +0.50(+1.73%) |
Dec 08, 2016 | 28.96 | 29.38 | 28.64 | 29.23 | 8,466,129 | +0.48(+1.67%) |
Dec 07, 2016 | 28.27 | 28.86 | 28.19 | 28.75 | 8,831,691 | +0.48(+1.69%) |
Dec 06, 2016 | 28.07 | 28.29 | 27.76 | 28.28 | 10,009,825 | +0.12(+0.43%) |
Dec 05, 2016 | 28.33 | 28.40 | 27.96 | 28.16 | 12,439,131 | -0.32(-1.11%) |
Dec 02, 2016 | 28.47 | 28.93 | 28.10 | 28.47 | 18,972,564 | -0.05(-0.18%) |
Dec 01, 2016 | 26.64 | 28.56 | 26.58 | 28.52 | 22,012,484 | +0.91(+3.28%) |
Nov 30, 2016 | 28.05 | 28.05 | 27.32 | 27.62 | 16,036,210 | -0.68(-2.42%) |
Nov 29, 2016 | 28.82 | 28.86 | 28.27 | 28.30 | 9,662,657 | -0.48(-1.66%) |
Nov 28, 2016 | 28.97 | 29.16 | 28.53 | 28.78 | 5,735,454 | -0.19(-0.65%) |
Nov 25, 2016 | 28.99 | 29.20 | 28.90 | 28.97 | 3,122,440 | +0.15(+0.53%) |
Nov 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.20(+0.69%) | |
Nov 22, 2016 | 28.80 | 28.84 | 28.57 | 28.62 | 6,817,558 | -0.05(-0.18%) |
Nov 21, 2016 | 28.60 | 28.93 | 28.51 | 28.67 | 6,371,787 | +0.07(+0.24%) |
Nov 18, 2016 | 28.65 | 28.97 | 28.41 | 28.60 | 6,245,847 | -0.06(-0.21%) |
Nov 17, 2016 | 28.19 | 28.72 | 27.86 | 28.66 | 11,912,600 | -0.15(-0.53%) |
Nov 16, 2016 | 29.71 | 29.73 | 28.72 | 28.81 | 12,057,104 | -0.99(-3.33%) |
Nov 15, 2016 | 29.60 | 29.88 | 29.10 | 29.81 | 11,998,317 | +0.19(+0.64%) |
Nov 14, 2016 | 28.69 | 29.88 | 28.69 | 29.62 | 18,213,582 | +0.96(+3.34%) |
Nov 11, 2016 | 28.13 | 28.68 | 27.85 | 28.66 | 13,538,546 | +0.56(+1.98%) |
Nov 10, 2016 | 27.52 | 28.59 | 27.47 | 28.10 | 16,673,306 | +0.60(+2.18%) |
Nov 09, 2016 | 26.01 | 27.65 | 25.93 | 27.51 | 14,887,290 | +1.18(+4.50%) |
Nov 08, 2016 | 26.53 | 26.59 | 26.07 | 26.32 | 8,523,035 | -0.29(-1.09%) |
Nov 07, 2016 | 26.57 | 26.77 | 26.40 | 26.61 | 6,818,535 | +0.27(+1.03%) |
Nov 04, 2016 | 26.37 | 26.86 | 26.19 | 26.34 | 9,366,529 | -0.09(-0.32%) |
Nov 03, 2016 | 27.45 | 27.45 | 26.35 | 26.42 | 10,471,940 | -1.02(-3.72%) |
Nov 02, 2016 | 26.28 | 27.67 | 26.26 | 27.45 | 15,902,766 | +1.22(+4.64%) |
Nov 01, 2016 | 26.48 | 26.50 | 26.14 | 26.23 | 10,001,958 | -0.16(-0.61%) |
Oct 31, 2016 | 26.66 | 26.88 | 26.26 | 26.39 | 8,864,114 | -0.24(-0.90%) |
Oct 28, 2016 | 26.39 | 26.77 | 26.32 | 26.63 | 7,979,658 | +0.20(+0.77%) |
Oct 27, 2016 | 26.37 | 26.58 | 26.13 | 26.42 | 9,117,938 | +0.10(+0.39%) |
Oct 26, 2016 | 26.23 | 26.52 | 26.19 | 26.32 | 5,717,530 | -0.01(-0.03%) |
Oct 25, 2016 | 26.46 | 26.46 | 26.29 | 26.33 | 5,048,314 | -0.23(-0.87%) |
Oct 24, 2016 | 26.28 | 26.65 | 26.27 | 26.56 | 6,247,676 | +0.36(+1.37%) |
Oct 21, 2016 | 26.39 | 26.48 | 26.11 | 26.20 | 10,248,799 | -0.14(-0.52%) |
Oct 20, 2016 | 26.43 | 26.54 | 26.22 | 26.34 | 10,260,665 | -0.08(-0.29%) |
Oct 19, 2016 | 25.97 | 26.46 | 25.78 | 26.42 | 11,988,429 | +0.32(+1.21%) |
Oct 18, 2016 | 26.29 | 26.35 | 25.98 | 26.10 | 11,691,815 | -0.16(-0.62%) |
Oct 17, 2016 | 26.69 | 26.70 | 26.14 | 26.26 | 12,416,197 | -0.37(-1.41%) |
Oct 14, 2016 | 26.55 | 26.90 | 26.42 | 26.64 | 17,397,882 | +0.12(+0.45%) |
Oct 13, 2016 | 26.47 | 26.55 | 26.07 | 26.52 | 16,724,336 | -0.05(-0.19%) |
Oct 12, 2016 | 25.76 | 26.78 | 25.53 | 26.57 | 36,540,628 | +0.92(+3.59%) |
Oct 11, 2016 | 24.97 | 25.73 | 24.91 | 25.65 | 20,872,934 | +0.90(+3.65%) |
Oct 10, 2016 | 24.70 | 25.03 | 24.66 | 24.75 | 8,999,002 | +0.04(+0.17%) |
Oct 07, 2016 | 25.02 | 25.21 | 24.70 | 24.70 | 13,292,275 | -0.32(-1.26%) |
Oct 06, 2016 | 24.49 | 25.21 | 24.46 | 25.02 | 20,286,034 | +0.45(+1.84%) |
Oct 05, 2016 | 24.68 | 24.80 | 24.50 | 24.57 | 32,398,300 | -0.14(-0.55%) |
Oct 04, 2016 | 24.92 | 25.04 | 24.60 | 24.70 | 13,116,591 | -0.24(-0.96%) |
Oct 03, 2016 | 25.19 | 25.29 | 24.92 | 24.94 | 9,154,048 | -0.34(-1.35%) |
Sep 30, 2016 | 25.14 | 25.55 | 25.14 | 25.28 | 30,745,172 | +0.15(+0.61%) |
Sep 29, 2016 | 25.42 | 25.44 | 25.12 | 25.13 | 11,090,841 | -0.29(-1.14%) |
Sep 28, 2016 | 25.53 | 25.66 | 25.28 | 25.42 | 12,701,595 | -0.05(-0.20%) |
Sep 27, 2016 | 25.60 | 25.70 | 25.42 | 25.47 | 11,573,013 | -0.15(-0.60%) |
Sep 26, 2016 | 25.88 | 25.96 | 25.61 | 25.62 | 8,663,273 | -0.32(-1.22%) |
Sep 23, 2016 | 26.23 | 26.32 | 25.93 | 25.94 | 10,095,117 | -0.26(-0.98%) |
Sep 22, 2016 | 26.29 | 26.42 | 26.13 | 26.19 | 14,408,499 | -0.08(-0.29%) |
Sep 21, 2016 | 26.55 | 26.62 | 26.08 | 26.27 | 14,612,106 | -0.21(-0.80%) |
Sep 20, 2016 | 26.36 | 26.73 | 26.35 | 26.48 | 7,177,646 | +0.26(+0.97%) |
Sep 19, 2016 | 26.46 | 26.63 | 26.19 | 26.23 | 12,476,603 | -0.25(-0.93%) |
Sep 16, 2016 | 26.66 | 26.70 | 26.27 | 26.47 | 13,399,206 | -0.14(-0.54%) |
Sep 15, 2016 | 26.20 | 26.64 | 25.95 | 26.62 | 12,212,169 | +0.46(+1.76%) |
Sep 14, 2016 | 26.36 | 26.50 | 26.12 | 26.16 | 11,543,913 | -0.20(-0.78%) |
Sep 13, 2016 | 26.25 | 26.54 | 25.94 | 26.36 | 16,847,060 | +0.05(+0.19%) |
Sep 12, 2016 | 26.76 | 26.85 | 26.15 | 26.31 | 23,930,300 | -0.53(-1.97%) |
Sep 09, 2016 | 26.45 | 27.18 | 26.45 | 26.84 | 22,504,664 | +0.17(+0.64%) |
Sep 08, 2016 | 26.41 | 27.03 | 26.15 | 26.67 | 21,467,252 | -0.01(-0.03%) |
Sep 07, 2016 | 26.97 | 26.97 | 26.49 | 26.68 | 22,733,774 | -1.15(-4.13%) |
Sep 06, 2016 | 27.75 | 27.86 | 27.40 | 27.83 | 7,956,189 | +0.14(+0.52%) |
Sep 02, 2016 | 27.38 | 27.68 | 27.68 | 27.68 | 8,798,563 | +0.46(+1.69%) |
Sep 01, 2016 | 27.34 | 27.39 | 27.10 | 27.22 | 8,767,309 | -0.03(-0.09%) |
Aug 31, 2016 | 27.39 | 27.51 | 27.18 | 27.25 | 10,686,166 | -0.14(-0.53%) |
Aug 30, 2016 | 27.54 | 27.68 | 27.34 | 27.39 | 5,922,017 | -0.14(-0.53%) |
Aug 29, 2016 | 27.65 | 27.87 | 27.40 | 27.54 | 9,000,978 | -0.30(-1.07%) |
Aug 26, 2016 | 27.91 | 28.06 | 27.65 | 27.84 | 7,688,280 | -0.07(-0.24%) |
Aug 25, 2016 | 27.98 | 28.16 | 27.83 | 27.91 | 9,210,092 | -0.20(-0.70%) |
Aug 24, 2016 | 27.47 | 28.31 | 27.44 | 28.10 | 14,376,045 | +0.63(+2.29%) |
Aug 23, 2016 | 27.75 | 28.09 | 27.47 | 27.47 | 12,958,916 | -0.52(-1.86%) |
Aug 22, 2016 | 27.80 | 28.02 | 27.64 | 27.99 | 9,091,753 | +0.21(+0.77%) |
Aug 19, 2016 | 27.66 | 27.94 | 27.56 | 27.78 | 10,431,387 | +0.13(+0.46%) |
Aug 18, 2016 | 27.22 | 27.79 | 27.15 | 27.65 | 14,360,926 | +0.49(+1.82%) |
Aug 17, 2016 | 27.36 | 27.44 | 26.79 | 27.16 | 11,050,650 | -0.19(-0.69%) |
Aug 16, 2016 | 27.72 | 27.72 | 27.31 | 27.34 | 13,145,965 | -0.54(-1.93%) |
Aug 15, 2016 | 27.80 | 28.08 | 27.65 | 27.88 | 10,597,756 | +0.13(+0.46%) |
Aug 12, 2016 | 27.62 | 27.79 | 27.45 | 27.75 | 8,681,483 | +0.24(+0.87%) |
Aug 11, 2016 | 27.73 | 27.98 | 27.28 | 27.51 | 11,276,329 | -0.07(-0.25%) |
Aug 10, 2016 | 27.48 | 27.69 | 27.38 | 27.58 | 15,006,015 | +0.18(+0.65%) |
Aug 09, 2016 | 27.48 | 27.89 | 27.38 | 27.40 | 13,781,691 | -0.02(-0.06%) |
Aug 08, 2016 | 27.68 | 27.76 | 27.39 | 27.42 | 13,948,463 | -0.26(-0.95%) |
Aug 05, 2016 | 27.71 | 27.93 | 27.51 | 27.68 | 12,187,316 | +0.06(+0.22%) |
Aug 04, 2016 | 28.18 | 28.24 | 27.25 | 27.62 | 14,430,820 | -0.55(-1.96%) |
Aug 03, 2016 | 27.74 | 28.46 | 27.70 | 28.18 | 12,525,698 | +0.50(+1.81%) |
Aug 02, 2016 | 28.39 | 28.69 | 27.57 | 27.68 | 21,509,714 | -1.19(-4.12%) |