Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.16 | 30.37 | 29.94 | 30.24 | 6,514,964 | +0.09(+0.30%) |
Jul 28, 2017 | 29.81 | 30.20 | 29.58 | 30.15 | 5,345,073 | +0.50(+1.70%) |
Jul 27, 2017 | 30.32 | 30.38 | 29.57 | 29.64 | 9,254,412 | -0.42(-1.41%) |
Jul 26, 2017 | 29.23 | 30.34 | 29.14 | 30.07 | 9,429,750 | +0.59(+1.99%) |
Jul 25, 2017 | 28.13 | 29.80 | 28.07 | 29.48 | 10,936,977 | +1.90(+6.90%) |
Jul 24, 2017 | 27.98 | 28.04 | 27.57 | 27.58 | 5,960,958 | -0.40(-1.42%) |
Jul 21, 2017 | 27.78 | 28.03 | 27.70 | 27.98 | 5,489,687 | +0.38(+1.39%) |
Jul 20, 2017 | 27.51 | 27.91 | 27.44 | 27.59 | 7,278,825 | +0.03(+0.12%) |
Jul 19, 2017 | 27.38 | 27.71 | 27.35 | 27.56 | 5,738,752 | +0.14(+0.50%) |
Jul 18, 2017 | 27.56 | 27.63 | 27.24 | 27.42 | 6,916,242 | -0.02(-0.06%) |
Jul 17, 2017 | 27.23 | 27.65 | 27.19 | 27.44 | 4,425,480 | +0.35(+1.29%) |
Jul 14, 2017 | 27.37 | 27.04 | 27.09 | 5,404,901 | +0.29(+1.09%) | |
Jul 13, 2017 | 26.97 | 27.21 | 26.76 | 26.80 | 4,815,518 | -0.19(-0.69%) |
Jul 12, 2017 | 27.13 | 27.24 | 26.90 | 26.98 | 4,891,956 | +0.18(+0.67%) |
Jul 11, 2017 | 26.46 | 26.85 | 26.18 | 26.80 | 4,870,813 | +0.34(+1.29%) |
Jul 10, 2017 | 25.98 | 26.57 | 25.79 | 26.46 | 5,408,369 | +0.41(+1.56%) |
Jul 07, 2017 | 26.15 | 26.32 | 25.92 | 26.06 | 5,145,112 | -0.20(-0.77%) |
Jul 06, 2017 | 26.49 | 26.62 | 26.21 | 26.26 | 4,736,908 | -0.33(-1.22%) |
Jul 05, 2017 | 26.14 | 26.84 | 26.04 | 26.58 | 9,871,663 | +0.64(+2.48%) |
Jul 03, 2017 | 25.85 | 26.01 | 25.56 | 25.94 | 4,947,336 | -0.41(-1.54%) |
Jun 30, 2017 | 26.22 | 26.46 | 26.13 | 26.35 | 5,640,565 | +0.13(+0.50%) |
Jun 29, 2017 | 26.70 | 26.70 | 26.19 | 26.22 | 7,192,340 | -0.66(-2.45%) |
Jun 28, 2017 | 26.99 | 27.19 | 26.57 | 26.88 | 4,672,182 | -0.02(-0.09%) |
Jun 27, 2017 | 27.67 | 27.67 | 26.84 | 26.90 | 6,980,978 | -0.57(-2.07%) |
Jun 26, 2017 | 27.24 | 27.73 | 27.19 | 27.47 | 4,043,346 | -0.03(-0.12%) |
Jun 23, 2017 | 27.53 | 27.61 | 27.37 | 27.50 | 5,250,804 | +0.25(+0.93%) |
Jun 22, 2017 | 27.15 | 27.39 | 26.97 | 27.25 | 4,358,841 | +0.28(+1.06%) |
Jun 21, 2017 | 26.75 | 27.03 | 26.58 | 26.97 | 3,249,844 | +0.25(+0.94%) |
Jun 20, 2017 | 26.71 | 26.84 | 26.48 | 26.71 | 4,024,165 | -0.03(-0.12%) |
Jun 19, 2017 | 26.66 | 26.94 | 26.48 | 26.75 | 5,366,267 | +0.03(+0.12%) |
Jun 16, 2017 | 26.97 | 27.05 | 26.61 | 26.71 | 8,827,401 | -0.16(-0.61%) |
Jun 15, 2017 | 27.21 | 27.50 | 26.78 | 26.88 | 8,358,965 | -0.55(-2.02%) |
Jun 14, 2017 | 28.53 | 28.56 | 27.25 | 27.43 | 8,212,679 | -0.62(-2.20%) |
Jun 13, 2017 | 27.90 | 28.33 | 27.85 | 28.05 | 4,831,647 | +0.08(+0.29%) |
Jun 12, 2017 | 27.66 | 28.17 | 27.63 | 27.97 | 5,357,650 | +0.07(+0.23%) |
Jun 09, 2017 | 28.09 | 28.33 | 27.80 | 27.90 | 5,667,962 | -0.59(-2.06%) |
Jun 08, 2017 | 28.71 | 28.34 | 28.49 | 6,968,209 | -0.40(-1.38%) | |
Jun 07, 2017 | 28.69 | 28.93 | 28.31 | 28.89 | 5,696,586 | +0.09(+0.31%) |
Jun 06, 2017 | 27.89 | 28.82 | 27.71 | 28.80 | 9,869,172 | +1.31(+4.76%) |
Jun 05, 2017 | 27.66 | 27.72 | 27.25 | 27.49 | 3,820,145 | -0.15(-0.56%) |
Jun 02, 2017 | 27.86 | 28.15 | 27.37 | 27.64 | 5,580,480 | +0.01(+0.03%) |
Jun 01, 2017 | 27.28 | 27.80 | 27.28 | 27.63 | 4,525,862 | -0.11(-0.38%) |
May 31, 2017 | 27.58 | 27.93 | 27.54 | 27.74 | 9,027,101 | +0.15(+0.53%) |
May 30, 2017 | 27.43 | 27.70 | 27.41 | 27.59 | 4,815,339 | -0.11(-0.41%) |
May 26, 2017 | 27.39 | 27.85 | 27.29 | 27.71 | 5,620,474 | +0.55(+2.03%) |
May 25, 2017 | 27.22 | 27.37 | 26.91 | 27.15 | 4,541,757 | -0.19(-0.68%) |
May 24, 2017 | 26.77 | 27.37 | 26.58 | 27.34 | 7,268,104 | +0.50(+1.85%) |
May 23, 2017 | 27.42 | 27.59 | 26.77 | 26.85 | 5,802,047 | -0.51(-1.87%) |
May 22, 2017 | 27.51 | 27.64 | 27.33 | 27.36 | 4,760,082 | +0.04(+0.15%) |
May 19, 2017 | 27.36 | 27.07 | 27.32 | 6,207,067 | +0.26(+0.96%) | |
May 18, 2017 | 27.63 | 27.71 | 27.01 | 27.06 | 7,048,519 | -0.77(-2.77%) |
May 17, 2017 | 27.41 | 28.28 | 27.75 | 27.83 | 7,941,882 | +0.41(+1.51%) |
May 16, 2017 | 27.52 | 27.59 | 27.32 | 27.41 | 4,846,960 | -0.10(-0.35%) |
May 15, 2017 | 27.75 | 27.75 | 27.29 | 27.51 | 4,878,006 | +0.10(+0.36%) |
May 12, 2017 | 27.44 | 27.64 | 27.26 | 27.41 | 5,634,417 | +0.22(+0.81%) |
May 11, 2017 | 26.85 | 27.33 | 26.64 | 27.20 | 6,446,153 | +0.43(+1.61%) |
May 10, 2017 | 26.89 | 26.94 | 26.48 | 26.76 | 5,385,451 | +0.15(+0.58%) |
May 09, 2017 | 26.33 | 26.67 | 26.25 | 26.61 | 3,843,387 | +0.06(+0.24%) |
May 08, 2017 | 26.71 | 26.71 | 26.23 | 26.55 | 4,073,022 | -0.04(-0.15%) |
May 05, 2017 | 26.33 | 26.86 | 26.28 | 26.59 | 4,927,362 | +0.37(+1.39%) |
May 04, 2017 | 26.22 | 26.40 | 26.09 | 26.22 | 8,359,623 | -0.33(-1.25%) |
May 03, 2017 | 26.74 | 27.10 | 26.52 | 26.55 | 6,891,448 | -0.26(-0.97%) |
May 02, 2017 | 26.56 | 26.88 | 26.40 | 26.81 | 6,928,357 | +0.27(+1.01%) |
May 01, 2017 | 27.33 | 27.50 | 26.49 | 26.55 | 8,190,718 | -0.92(-3.34%) |
Apr 28, 2017 | 26.78 | 27.59 | 26.72 | 27.46 | 11,623,564 | +0.73(+2.73%) |
Apr 27, 2017 | 26.64 | 26.91 | 26.33 | 26.73 | 14,648,922 | -0.06(-0.21%) |
Apr 26, 2017 | 26.68 | 26.82 | 26.22 | 26.79 | 10,798,619 | +0.07(+0.27%) |
Apr 25, 2017 | 27.41 | 27.41 | 26.02 | 26.72 | 20,498,374 | -0.67(-2.43%) |
Apr 24, 2017 | 27.27 | 27.76 | 27.21 | 27.38 | 10,381,269 | -0.34(-1.23%) |
Apr 21, 2017 | 27.28 | 27.97 | 27.21 | 27.72 | 8,874,024 | +0.37(+1.37%) |
Apr 20, 2017 | 27.28 | 27.72 | 27.10 | 27.35 | 7,997,442 | +0.12(+0.45%) |
Apr 19, 2017 | 27.79 | 27.85 | 27.09 | 27.23 | 8,843,491 | -0.65(-2.33%) |
Apr 18, 2017 | 28.06 | 28.09 | 27.62 | 27.88 | 6,306,407 | -0.22(-0.78%) |
Apr 17, 2017 | 27.98 | 28.34 | 27.93 | 28.10 | 5,213,726 | +0.07(+0.26%) |
Apr 13, 2017 | 28.59 | 28.60 | 27.82 | 28.02 | 6,019,413 | -0.47(-1.65%) |
Apr 12, 2017 | 28.55 | 28.77 | 28.00 | 28.49 | 5,786,376 | -0.04(-0.14%) |
Apr 11, 2017 | 28.43 | 28.86 | 28.06 | 28.54 | 7,721,776 | +0.42(+1.50%) |
Apr 10, 2017 | 27.66 | 28.18 | 27.49 | 28.11 | 4,481,433 | +0.24(+0.87%) |
Apr 07, 2017 | 28.41 | 28.41 | 27.68 | 27.87 | 6,525,105 | +0.11(+0.41%) |
Apr 06, 2017 | 27.84 | 27.85 | 27.49 | 27.76 | 4,254,948 | -0.11(-0.41%) |
Apr 05, 2017 | 27.41 | 28.09 | 27.37 | 27.87 | 5,865,955 | +0.10(+0.35%) |
Apr 04, 2017 | 27.64 | 27.77 | 27.49 | 27.77 | 5,456,682 | +0.24(+0.89%) |
Apr 03, 2017 | 26.85 | 27.55 | 26.76 | 27.53 | 5,761,710 | +0.76(+2.82%) |
Mar 31, 2017 | 26.70 | 27.13 | 26.49 | 26.77 | 6,041,530 | +0.02(+0.09%) |
Mar 30, 2017 | 26.74 | 26.94 | 26.63 | 26.75 | 3,938,336 | -0.21(-0.78%) |
Mar 29, 2017 | 26.72 | 27.07 | 26.64 | 26.96 | 4,489,508 | +0.15(+0.58%) |
Mar 28, 2017 | 27.62 | 27.79 | 26.51 | 26.81 | 9,004,796 | -0.74(-2.68%) |
Mar 27, 2017 | 27.66 | 27.84 | 27.41 | 27.54 | 9,899,433 | +0.35(+1.28%) |
Mar 24, 2017 | 27.20 | 27.44 | 27.03 | 27.20 | 4,590,811 | -0.11(-0.42%) |
Mar 23, 2017 | 27.57 | 27.76 | 26.82 | 27.31 | 8,021,476 | -0.18(-0.65%) |
Mar 22, 2017 | 27.80 | 28.07 | 27.32 | 27.49 | 6,648,362 | -0.15(-0.56%) |
Mar 21, 2017 | 27.23 | 27.90 | 27.23 | 27.64 | 9,610,753 | +0.38(+1.40%) |
Mar 20, 2017 | 26.73 | 27.26 | 26.59 | 27.26 | 5,493,638 | +0.58(+2.19%) |
Mar 17, 2017 | 26.79 | 27.21 | 26.63 | 26.68 | 14,962,819 | +0.02(+0.09%) |
Mar 16, 2017 | 27.81 | 28.02 | 26.55 | 26.65 | 12,093,357 | -1.05(-3.78%) |
Mar 15, 2017 | 26.50 | 27.80 | 26.20 | 27.70 | 9,451,459 | +1.38(+5.25%) |
Mar 14, 2017 | 26.76 | 27.02 | 26.11 | 26.32 | 6,943,452 | -0.50(-1.88%) |
Mar 13, 2017 | 26.97 | 26.99 | 26.55 | 26.82 | 6,328,100 | +0.06(+0.24%) |
Mar 10, 2017 | 26.65 | 26.94 | 26.46 | 26.76 | 6,359,203 | +0.28(+1.04%) |
Mar 09, 2017 | 26.65 | 26.91 | 26.43 | 26.48 | 7,389,791 | -0.24(-0.88%) |
Mar 08, 2017 | 26.42 | 27.24 | 26.38 | 26.72 | 7,930,603 | -0.07(-0.27%) |
Mar 07, 2017 | 26.55 | 27.09 | 26.45 | 26.79 | 8,599,492 | +0.02(+0.06%) |
Mar 06, 2017 | 27.36 | 27.43 | 26.56 | 26.77 | 8,574,604 | -0.86(-3.11%) |
Mar 03, 2017 | 27.17 | 27.82 | 27.03 | 27.63 | 9,608,565 | +0.38(+1.40%) |
Mar 02, 2017 | 27.49 | 27.70 | 27.13 | 27.25 | 9,195,427 | -0.67(-2.38%) |
Mar 01, 2017 | 27.36 | 28.15 | 27.05 | 27.92 | 9,851,681 | +0.15(+0.53%) |
Feb 28, 2017 | 27.94 | 28.39 | 27.58 | 27.77 | 11,343,467 | +0.22(+0.79%) |
Feb 27, 2017 | 29.10 | 29.39 | 27.40 | 27.55 | 11,634,230 | -1.71(-5.85%) |
Feb 24, 2017 | 29.45 | 29.93 | 29.16 | 29.26 | 8,557,428 | +0.18(+0.61%) |
Feb 23, 2017 | 29.60 | 30.00 | 29.06 | 29.08 | 7,861,385 | -0.11(-0.39%) |
Feb 22, 2017 | 29.60 | 30.08 | 28.51 | 29.20 | 12,429,751 | -1.17(-3.85%) |
Feb 21, 2017 | 29.61 | 30.41 | 29.34 | 30.37 | 7,198,170 | +0.35(+1.16%) |
Feb 17, 2017 | 30.02 | 30.02 | 30.02 | 0 | -0.45(-1.49%) | |
Feb 16, 2017 | 30.31 | 30.57 | 30.22 | 30.47 | 7,140,563 | +0.44(+1.46%) |
Feb 15, 2017 | 29.79 | 30.14 | 29.53 | 30.03 | 5,350,362 | -0.05(-0.16%) |
Feb 14, 2017 | 30.50 | 30.56 | 29.82 | 30.08 | 6,913,620 | -0.24(-0.78%) |
Feb 13, 2017 | 30.35 | 30.47 | 30.12 | 30.32 | 6,549,779 | -0.22(-0.72%) |
Feb 10, 2017 | 29.98 | 30.59 | 29.81 | 30.54 | 6,370,074 | +0.37(+1.21%) |
Feb 09, 2017 | 30.81 | 30.83 | 30.07 | 30.17 | 6,225,425 | -0.53(-1.72%) |
Feb 08, 2017 | 30.49 | 30.71 | 30.18 | 30.70 | 7,628,090 | +0.43(+1.42%) |
Feb 07, 2017 | 30.60 | 30.65 | 30.11 | 30.27 | 6,695,157 | -0.50(-1.63%) |
Feb 06, 2017 | 30.23 | 30.77 | 29.91 | 30.77 | 8,632,889 | +0.96(+3.21%) |
Feb 03, 2017 | 29.59 | 30.17 | 29.45 | 29.81 | 5,735,475 | +0.06(+0.22%) |
Feb 02, 2017 | 29.82 | 29.90 | 29.33 | 29.75 | 7,934,203 | +0.66(+2.26%) |
Feb 01, 2017 | 28.99 | 29.22 | 28.53 | 29.09 | 6,423,579 | -0.33(-1.13%) |
Jan 31, 2017 | 29.06 | 29.48 | 29.04 | 29.42 | 9,524,829 | +1.06(+3.75%) |
Jan 30, 2017 | 28.15 | 28.74 | 28.05 | 28.36 | 6,727,562 | +0.48(+1.72%) |
Jan 27, 2017 | 27.79 | 28.12 | 27.79 | 27.88 | 5,505,629 | +0.15(+0.56%) |
Jan 26, 2017 | 27.74 | 27.79 | 27.28 | 27.73 | 9,406,658 | -0.62(-2.17%) |
Jan 25, 2017 | 28.67 | 28.86 | 27.96 | 28.35 | 11,856,688 | -0.88(-3.02%) |
Jan 24, 2017 | 29.11 | 29.95 | 29.06 | 29.23 | 10,574,619 | +0.13(+0.45%) |
Jan 23, 2017 | 28.70 | 29.19 | 28.41 | 29.10 | 7,249,311 | +0.68(+2.40%) |
Jan 20, 2017 | 28.31 | 28.70 | 28.18 | 28.42 | 7,875,719 | +0.09(+0.31%) |
Jan 19, 2017 | 28.21 | 28.74 | 28.13 | 28.33 | 7,734,331 | -0.27(-0.94%) |
Jan 18, 2017 | 28.55 | 29.16 | 28.31 | 28.60 | 9,284,623 | +0.10(+0.34%) |
Jan 17, 2017 | 28.91 | 29.07 | 28.32 | 28.50 | 8,328,553 | +0.49(+1.77%) |
Jan 13, 2017 | 28.01 | 28.01 | 28.01 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.57 | 28.67 | 27.69 | 27.96 | 9,171,927 | +0.08(+0.29%) |
Jan 11, 2017 | 28.21 | 28.22 | 27.19 | 27.88 | 13,311,750 | -0.58(-2.02%) |
Jan 10, 2017 | 28.91 | 29.34 | 28.27 | 28.45 | 9,350,097 | -0.23(-0.79%) |
Jan 09, 2017 | 29.26 | 29.33 | 28.56 | 28.68 | 11,131,831 | -0.05(-0.17%) |
Jan 06, 2017 | 29.20 | 29.60 | 28.38 | 28.73 | 9,099,350 | -0.93(-3.14%) |
Jan 05, 2017 | 28.87 | 30.21 | 28.87 | 29.66 | 12,926,556 | +1.31(+4.60%) |
Jan 04, 2017 | 28.31 | 28.38 | 27.73 | 28.35 | 9,311,131 | +0.27(+0.95%) |
Jan 03, 2017 | 27.67 | 28.39 | 27.54 | 28.09 | 9,864,163 | +0.45(+1.64%) |
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | -0.97(-3.40%) | |
Dec 29, 2016 | 26.98 | 28.64 | 26.89 | 28.61 | 14,908,482 | +2.02(+7.60%) |
Dec 28, 2016 | 26.45 | 26.66 | 26.18 | 26.59 | 7,598,406 | +0.15(+0.58%) |
Dec 27, 2016 | 26.61 | 26.96 | 26.09 | 26.43 | 6,809,358 | +0.11(+0.40%) |
Dec 23, 2016 | 26.33 | 26.33 | 26.33 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.47 | 25.86 | 25.36 | 25.50 | 5,548,156 | -0.09(-0.35%) |
Dec 21, 2016 | 25.86 | 25.92 | 25.34 | 25.59 | 6,541,843 | -0.09(-0.35%) |
Dec 20, 2016 | 25.28 | 25.76 | 25.02 | 25.68 | 7,126,160 | -0.10(-0.38%) |
Dec 19, 2016 | 25.72 | 26.02 | 25.39 | 25.78 | 8,618,476 | +0.10(+0.38%) |
Dec 16, 2016 | 25.36 | 25.79 | 25.09 | 25.68 | 20,650,484 | +0.61(+2.43%) |
Dec 15, 2016 | 25.00 | 25.44 | 24.66 | 25.07 | 14,319,312 | -0.62(-2.43%) |
Dec 14, 2016 | 27.64 | 27.92 | 25.67 | 25.69 | 14,802,126 | -1.78(-6.47%) |
Dec 13, 2016 | 26.42 | 27.53 | 26.33 | 27.47 | 10,294,759 | +1.03(+3.90%) |
Dec 12, 2016 | 26.82 | 26.85 | 26.33 | 26.44 | 8,940,707 | -0.15(-0.58%) |
Dec 09, 2016 | 27.26 | 27.30 | 26.43 | 26.59 | 11,338,645 | -0.88(-3.19%) |
Dec 08, 2016 | 27.36 | 27.62 | 27.15 | 27.47 | 7,430,319 | +0.20(+0.74%) |
Dec 07, 2016 | 27.13 | 27.59 | 26.97 | 27.27 | 10,654,163 | +0.49(+1.82%) |
Dec 06, 2016 | 27.09 | 27.46 | 26.68 | 26.78 | 8,986,517 | -0.33(-1.23%) |
Dec 05, 2016 | 26.49 | 27.51 | 26.44 | 27.11 | 11,480,298 | -0.08(-0.30%) |
Dec 02, 2016 | 26.36 | 27.26 | 26.04 | 27.19 | 10,753,698 | +1.06(+4.06%) |
Dec 01, 2016 | 26.00 | 26.60 | 25.53 | 26.13 | 16,786,528 | -0.14(-0.52%) |
Nov 30, 2016 | 26.72 | 26.89 | 25.76 | 26.27 | 15,809,430 | -0.90(-3.31%) |
Nov 29, 2016 | 26.52 | 27.40 | 26.36 | 27.17 | 9,721,562 | +0.08(+0.30%) |
Nov 28, 2016 | 26.12 | 27.13 | 25.96 | 27.09 | 10,989,497 | +1.24(+4.79%) |
Nov 25, 2016 | 25.69 | 26.04 | 25.56 | 25.85 | 4,347,427 | +0.34(+1.33%) |
Nov 23, 2016 | 25.51 | 25.51 | 25.51 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.02 | 27.04 | 26.01 | 26.89 | 9,737,810 | +0.11(+0.39%) |
Nov 21, 2016 | 26.81 | 27.06 | 26.52 | 26.78 | 6,922,925 | +0.31(+1.16%) |
Nov 18, 2016 | 26.33 | 27.00 | 26.12 | 26.47 | 10,568,901 | -0.01(-0.03%) |
Nov 17, 2016 | 27.45 | 27.75 | 26.05 | 26.48 | 9,889,630 | -0.86(-3.14%) |
Nov 16, 2016 | 27.39 | 27.45 | 26.77 | 27.34 | 7,984,120 | -0.12(-0.44%) |
Nov 15, 2016 | 26.21 | 27.56 | 26.12 | 27.46 | 12,036,343 | +1.06(+4.02%) |
Nov 14, 2016 | 25.30 | 26.53 | 24.45 | 26.40 | 16,862,398 | +0.82(+3.20%) |
Nov 11, 2016 | 27.84 | 27.99 | 25.40 | 25.58 | 18,971,844 | -2.50(-8.91%) |
Nov 10, 2016 | 29.87 | 29.88 | 27.85 | 28.09 | 13,636,603 | -1.91(-6.37%) |
Nov 09, 2016 | 30.98 | 31.10 | 29.35 | 30.00 | 14,694,674 | +0.79(+2.72%) |
Nov 08, 2016 | 29.62 | 30.00 | 28.86 | 29.20 | 8,650,399 | -0.35(-1.18%) |
Nov 07, 2016 | 29.82 | 29.82 | 29.00 | 29.55 | 9,927,171 | -1.06(-3.47%) |
Nov 04, 2016 | 30.46 | 30.74 | 30.12 | 30.61 | 7,058,723 | +0.04(+0.13%) |
Nov 03, 2016 | 30.27 | 30.69 | 29.97 | 30.57 | 5,685,385 | +0.46(+1.53%) |
Nov 02, 2016 | 31.23 | 31.48 | 29.92 | 30.11 | 10,654,461 | -0.62(-2.03%) |
Nov 01, 2016 | 30.53 | 31.15 | 30.15 | 30.73 | 13,238,484 | +0.74(+2.46%) |
Oct 31, 2016 | 28.82 | 30.04 | 28.55 | 30.00 | 9,918,910 | +1.34(+4.69%) |
Oct 28, 2016 | 28.26 | 29.09 | 28.00 | 28.65 | 7,711,287 | +0.48(+1.70%) |
Oct 27, 2016 | 29.20 | 29.46 | 27.66 | 28.17 | 10,242,475 | -1.13(-3.84%) |
Oct 26, 2016 | 29.53 | 29.70 | 28.96 | 29.30 | 5,688,862 | -0.33(-1.12%) |
Oct 25, 2016 | 29.13 | 29.93 | 28.98 | 29.63 | 7,638,151 | +0.61(+2.09%) |
Oct 24, 2016 | 29.62 | 29.70 | 28.80 | 29.02 | 6,411,090 | -0.41(-1.40%) |
Oct 21, 2016 | 29.80 | 29.96 | 29.15 | 29.44 | 5,944,329 | -0.53(-1.78%) |
Oct 20, 2016 | 29.94 | 30.09 | 29.44 | 29.97 | 6,562,932 | +0.02(+0.08%) |
Oct 19, 2016 | 29.87 | 30.09 | 29.11 | 29.95 | 8,694,874 | +0.66(+2.24%) |
Oct 18, 2016 | 28.83 | 29.39 | 28.55 | 29.29 | 7,442,905 | +0.92(+3.25%) |
Oct 17, 2016 | 28.06 | 28.61 | 28.01 | 28.37 | 6,158,654 | +0.65(+2.34%) |
Oct 14, 2016 | 27.82 | 28.36 | 27.71 | 27.72 | 6,020,058 | -0.47(-1.67%) |
Oct 13, 2016 | 28.26 | 28.87 | 27.78 | 28.19 | 7,313,249 | +0.23(+0.84%) |
Oct 12, 2016 | 27.48 | 28.17 | 27.30 | 27.96 | 7,325,165 | +0.54(+1.98%) |
Oct 11, 2016 | 27.47 | 27.89 | 26.96 | 27.41 | 9,748,548 | -0.17(-0.62%) |
Oct 10, 2016 | 27.69 | 27.99 | 27.36 | 27.58 | 5,390,922 | +0.07(+0.26%) |
Oct 07, 2016 | 28.17 | 28.22 | 27.19 | 27.51 | 10,252,674 | -0.06(-0.23%) |
Oct 06, 2016 | 27.23 | 27.76 | 27.11 | 27.57 | 12,944,108 | -0.44(-1.56%) |
Oct 05, 2016 | 28.06 | 28.43 | 27.54 | 28.01 | 10,891,588 | +0.28(+0.99%) |
Oct 04, 2016 | 29.70 | 29.86 | 27.53 | 27.74 | 16,063,311 | -3.12(-10.11%) |
Oct 03, 2016 | 31.62 | 31.85 | 30.66 | 30.85 | 6,505,085 | -0.96(-3.03%) |
Sep 30, 2016 | 31.97 | 32.29 | 31.69 | 31.82 | 7,571,944 | +0.19(+0.61%) |
Sep 29, 2016 | 31.56 | 31.88 | 31.24 | 31.62 | 5,144,923 | -0.13(-0.41%) |
Sep 28, 2016 | 31.09 | 31.88 | 30.62 | 31.75 | 6,045,593 | +0.59(+1.90%) |
Sep 27, 2016 | 31.48 | 31.48 | 30.70 | 31.16 | 7,447,526 | -0.63(-1.99%) |
Sep 26, 2016 | 32.02 | 32.43 | 31.78 | 31.79 | 6,608,066 | -0.24(-0.76%) |
Sep 23, 2016 | 32.73 | 33.13 | 31.83 | 32.04 | 8,877,079 | -0.98(-2.97%) |
Sep 22, 2016 | 33.62 | 33.99 | 32.60 | 33.02 | 8,781,415 | -0.21(-0.63%) |
Sep 21, 2016 | 31.45 | 33.32 | 31.32 | 33.23 | 13,812,863 | +2.33(+7.55%) |
Sep 20, 2016 | 31.08 | 31.32 | 30.60 | 30.90 | 6,651,471 | -0.23(-0.73%) |
Sep 19, 2016 | 31.41 | 31.49 | 30.95 | 31.12 | 6,326,295 | +0.14(+0.44%) |
Sep 16, 2016 | 31.45 | 31.54 | 30.66 | 30.98 | 15,838,523 | -0.76(-2.40%) |
Sep 15, 2016 | 31.08 | 31.91 | 30.96 | 31.75 | 9,047,367 | +0.49(+1.55%) |
Sep 14, 2016 | 31.73 | 31.96 | 30.83 | 31.26 | 9,266,812 | -0.34(-1.08%) |
Sep 13, 2016 | 32.30 | 32.44 | 31.23 | 31.60 | 7,474,930 | -1.06(-3.26%) |
Sep 12, 2016 | 31.36 | 32.84 | 31.08 | 32.66 | 9,051,722 | +0.86(+2.70%) |
Sep 09, 2016 | 33.41 | 33.43 | 31.68 | 31.81 | 9,661,903 | -1.85(-5.51%) |
Sep 08, 2016 | 33.97 | 34.55 | 33.56 | 33.66 | 5,902,090 | -0.40(-1.19%) |
Sep 07, 2016 | 33.80 | 34.09 | 33.29 | 34.06 | 6,219,202 | +0.07(+0.21%) |
Sep 06, 2016 | 33.26 | 33.99 | 32.58 | 33.99 | 9,542,161 | +1.20(+3.65%) |
Sep 02, 2016 | 32.61 | 32.79 | 32.79 | 32.79 | 10,023,532 | +0.88(+2.76%) |
Sep 01, 2016 | 30.78 | 31.92 | 30.45 | 31.91 | 9,617,892 | +0.96(+3.11%) |
Aug 31, 2016 | 30.77 | 31.21 | 30.56 | 30.95 | 10,337,076 | -0.29(-0.93%) |
Aug 30, 2016 | 33.11 | 32.83 | 30.97 | 31.24 | 10,878,259 | -1.87(-5.65%) |
Aug 29, 2016 | 32.03 | 33.30 | 31.98 | 33.11 | 7,357,957 | +0.79(+2.45%) |
Aug 26, 2016 | 33.00 | 33.55 | 31.95 | 32.32 | 8,771,193 | -0.19(-0.57%) |
Aug 25, 2016 | 32.30 | 33.16 | 32.04 | 32.50 | 9,943,862 | +0.25(+0.78%) |
Aug 24, 2016 | 34.40 | 34.40 | 32.04 | 32.25 | 14,028,765 | -2.67(-7.65%) |
Aug 23, 2016 | 35.42 | 35.47 | 34.87 | 34.92 | 4,932,046 | -0.14(-0.39%) |
Aug 22, 2016 | 35.20 | 35.39 | 34.85 | 35.06 | 6,087,383 | -0.69(-1.92%) |
Aug 19, 2016 | 35.34 | 35.86 | 35.00 | 35.75 | 6,550,838 | -0.21(-0.59%) |
Aug 18, 2016 | 35.88 | 36.18 | 35.48 | 35.96 | 5,941,248 | +0.35(+0.98%) |
Aug 17, 2016 | 35.65 | 35.89 | 34.74 | 35.61 | 10,500,698 | -0.23(-0.65%) |
Aug 16, 2016 | 36.43 | 36.50 | 35.49 | 35.85 | 9,146,705 | -0.51(-1.40%) |
Aug 15, 2016 | 36.55 | 36.78 | 36.25 | 36.36 | 4,418,058 | -0.20(-0.55%) |
Aug 12, 2016 | 37.21 | 37.29 | 36.40 | 36.56 | 5,066,223 | -0.21(-0.57%) |
Aug 11, 2016 | 36.98 | 37.16 | 36.58 | 36.77 | 6,070,360 | -0.11(-0.31%) |
Aug 10, 2016 | 37.04 | 37.25 | 36.31 | 36.88 | 7,839,201 | +0.46(+1.27%) |
Aug 09, 2016 | 36.23 | 36.80 | 36.00 | 36.42 | 6,712,221 | +0.28(+0.78%) |
Aug 08, 2016 | 35.72 | 36.49 | 35.72 | 36.14 | 6,361,693 | +0.18(+0.50%) |
Aug 05, 2016 | 35.44 | 36.01 | 35.28 | 35.96 | 8,783,436 | -0.39(-1.07%) |
Aug 04, 2016 | 36.49 | 36.78 | 36.29 | 36.35 | 6,686,252 | -0.09(-0.24%) |
Aug 03, 2016 | 36.97 | 36.97 | 36.19 | 36.44 | 8,424,471 | -0.68(-1.83%) |
Aug 02, 2016 | 36.32 | 37.16 | 36.07 | 37.12 | 12,666,310 | +1.38(+3.85%) |