Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.51 | 38.65 | 38.47 | 38.57 | 72,208,496 | +0.06(+0.16%) |
Aug 30, 2017 | 38.39 | 38.53 | 38.37 | 38.51 | 54,269,496 | +0.06(+0.16%) |
Aug 29, 2017 | 38.45 | 38.08 | 38.45 | 52,896,152 | -0.07(-0.18%) | |
Aug 28, 2017 | 38.63 | 38.63 | 38.44 | 38.51 | 43,500,960 | -0.14(-0.36%) |
Aug 25, 2017 | 38.64 | 38.77 | 38.57 | 38.65 | 64,551,056 | +0.22(+0.58%) |
Aug 24, 2017 | 38.48 | 38.51 | 38.31 | 38.43 | 60,610,604 | +0.12(+0.31%) |
Aug 23, 2017 | 38.06 | 38.34 | 38.03 | 38.31 | 56,353,132 | +0.18(+0.47%) |
Aug 22, 2017 | 37.97 | 38.18 | 37.94 | 38.13 | 35,960,796 | +0.42(+1.12%) |
Aug 21, 2017 | 37.65 | 37.78 | 37.57 | 37.71 | 32,264,996 | +0.14(+0.37%) |
Aug 18, 2017 | 37.40 | 37.72 | 37.24 | 37.57 | 77,899,928 | +0.32(+0.85%) |
Aug 17, 2017 | 37.65 | 37.71 | 37.20 | 37.25 | 76,533,032 | -0.48(-1.28%) |
Aug 16, 2017 | 37.65 | 37.76 | 37.60 | 37.73 | 50,378,364 | +0.39(+1.04%) |
Aug 15, 2017 | 37.30 | 37.37 | 37.20 | 37.34 | 34,254,452 | +0.04(+0.12%) |
Aug 14, 2017 | 37.33 | 37.47 | 37.26 | 37.30 | 43,400,192 | +0.38(+1.03%) |
Aug 11, 2017 | 36.88 | 37.08 | 36.75 | 36.92 | 61,567,900 | +0.09(+0.23%) |
Aug 10, 2017 | 37.41 | 37.42 | 36.82 | 36.84 | 121,271,784 | -0.89(-2.37%) |
Aug 09, 2017 | 37.64 | 37.76 | 37.53 | 37.73 | 33,719,152 | -0.34(-0.90%) |
Aug 08, 2017 | 38.17 | 38.35 | 38.02 | 38.08 | 39,280,592 | +0.01(+0.02%) |
Aug 07, 2017 | 37.95 | 38.09 | 37.92 | 38.07 | 27,655,616 | +0.26(+0.68%) |
Aug 04, 2017 | 37.76 | 37.83 | 37.58 | 37.81 | 56,311,476 | +0.14(+0.37%) |
Aug 03, 2017 | 37.65 | 37.67 | 37.48 | 37.67 | 52,717,988 | -0.15(-0.41%) |
Aug 02, 2017 | 37.86 | 37.89 | 37.63 | 37.83 | 33,983,576 | +0.03(+0.09%) |
Aug 01, 2017 | 37.85 | 37.88 | 37.75 | 37.79 | 43,170,952 | +0.11(+0.30%) |
Jul 31, 2017 | 37.71 | 37.71 | 37.58 | 37.68 | 70,714,936 | +0.04(+0.11%) |
Jul 28, 2017 | 37.52 | 37.65 | 37.43 | 37.64 | 53,556,408 | -0.02(-0.05%) |
Jul 27, 2017 | 37.98 | 37.99 | 37.39 | 37.65 | 71,973,888 | -0.21(-0.55%) |
Jul 26, 2017 | 37.61 | 37.90 | 37.56 | 37.86 | 56,961,016 | +0.31(+0.82%) |
Jul 25, 2017 | 37.69 | 37.74 | 37.54 | 37.55 | 43,130,764 | -0.09(-0.25%) |
Jul 24, 2017 | 37.69 | 37.70 | 37.53 | 37.65 | 43,723,620 | +0.11(+0.30%) |
Jul 21, 2017 | 37.57 | 37.58 | 37.43 | 37.53 | 41,656,568 | -0.03(-0.07%) |
Jul 20, 2017 | 37.63 | 37.64 | 37.48 | 37.56 | 41,836,076 | -0.04(-0.11%) |
Jul 19, 2017 | 37.68 | 37.52 | 37.60 | 44,114,040 | +0.31(+0.83%) | |
Jul 18, 2017 | 37.11 | 37.32 | 37.06 | 37.29 | 57,185,476 | +0.11(+0.30%) |
Jul 17, 2017 | 37.21 | 37.23 | 37.10 | 37.18 | 51,481,912 | -0.17(-0.46%) |
Jul 14, 2017 | 37.38 | 37.12 | 37.35 | 59,483,356 | +0.46(+1.26%) | |
Jul 13, 2017 | 36.77 | 36.91 | 36.73 | 36.89 | 44,984,208 | +0.18(+0.49%) |
Jul 12, 2017 | 36.52 | 36.78 | 36.49 | 36.71 | 93,117,632 | +0.70(+1.93%) |
Jul 11, 2017 | 35.91 | 36.05 | 35.80 | 36.01 | 48,725,548 | +0.29(+0.82%) |
Jul 10, 2017 | 35.50 | 35.74 | 35.48 | 35.72 | 44,439,724 | +0.34(+0.95%) |
Jul 07, 2017 | 35.41 | 35.47 | 35.23 | 35.38 | 80,503,344 | +0.07(+0.19%) |
Jul 06, 2017 | 35.49 | 35.55 | 35.26 | 35.31 | 58,621,428 | -0.43(-1.20%) |
Jul 05, 2017 | 35.61 | 35.76 | 35.43 | 35.74 | 57,530,012 | -0.07(-0.19%) |
Jul 03, 2017 | 35.80 | 35.92 | 35.73 | 35.81 | 44,668,932 | +0.21(+0.58%) |
Jun 30, 2017 | 35.65 | 35.76 | 35.58 | 35.61 | 88,407,984 | +0.16(+0.46%) |
Jun 29, 2017 | 35.72 | 35.74 | 35.20 | 35.44 | 76,974,888 | -0.46(-1.27%) |
Jun 28, 2017 | 35.73 | 35.93 | 35.64 | 35.90 | 39,058,716 | +0.28(+0.77%) |
Jun 27, 2017 | 36.05 | 35.93 | 35.61 | 35.62 | 63,815,784 | -0.42(-1.17%) |
Jun 26, 2017 | 36.04 | 36.14 | 35.93 | 36.05 | 51,588,860 | +0.34(+0.96%) |
Jun 23, 2017 | 35.57 | 35.77 | 35.55 | 35.70 | 53,636,124 | +0.19(+0.53%) |
Jun 22, 2017 | 35.52 | 35.66 | 35.43 | 35.51 | 58,587,524 | +0.18(+0.51%) |
Jun 21, 2017 | 35.42 | 35.50 | 35.27 | 35.33 | 63,748,352 | +0.08(+0.22%) |
Jun 20, 2017 | 35.55 | 35.55 | 35.23 | 35.25 | 82,965,280 | -0.39(-1.11%) |
Jun 19, 2017 | 35.51 | 35.71 | 35.49 | 35.65 | 79,622,328 | +0.35(+0.99%) |
Jun 16, 2017 | 35.31 | 35.36 | 35.14 | 35.30 | 62,916,988 | +0.06(+0.17%) |
Jun 15, 2017 | 35.18 | 35.25 | 35.02 | 35.24 | 102,370,920 | -0.37(-1.03%) |
Jun 14, 2017 | 35.88 | 35.90 | 35.49 | 35.60 | 82,331,232 | -0.01(-0.02%) |
Jun 13, 2017 | 35.63 | 35.66 | 35.49 | 35.61 | 44,759,708 | +0.17(+0.48%) |
Jun 12, 2017 | 35.43 | 35.47 | 35.27 | 35.44 | 61,163,300 | -0.19(-0.53%) |
Jun 09, 2017 | 35.93 | 35.99 | 35.43 | 35.63 | 86,022,016 | -0.27(-0.76%) |
Jun 08, 2017 | 35.93 | 35.95 | 35.77 | 35.90 | 57,154,248 | +0.21(+0.60%) |
Jun 07, 2017 | 35.62 | 35.76 | 35.49 | 35.69 | 40,576,092 | -0.04(-0.12%) |
Jun 06, 2017 | 35.67 | 35.81 | 35.66 | 35.73 | 39,921,396 | +0.02(+0.05%) |
Jun 05, 2017 | 35.75 | 35.84 | 35.68 | 35.72 | 45,831,436 | -0.04(-0.12%) |
Jun 02, 2017 | 35.71 | 35.78 | 35.62 | 35.76 | 51,032,504 | +0.18(+0.51%) |
Jun 01, 2017 | 35.37 | 35.59 | 35.29 | 35.58 | 54,655,944 | +0.30(+0.85%) |
May 31, 2017 | 35.55 | 35.47 | 35.22 | 35.28 | 93,611,216 | -0.27(-0.77%) |
May 30, 2017 | 35.55 | 35.60 | 35.49 | 35.55 | 41,016,904 | -0.19(-0.53%) |
May 26, 2017 | 35.68 | 35.76 | 35.64 | 35.74 | 36,637,464 | +0.13(+0.36%) |
May 25, 2017 | 35.63 | 35.73 | 35.54 | 35.61 | 46,253,384 | +0.17(+0.48%) |
May 24, 2017 | 35.31 | 35.50 | 35.28 | 35.44 | 57,667,552 | +0.14(+0.39%) |
May 23, 2017 | 35.30 | 35.35 | 35.21 | 35.31 | 46,123,424 | +0.03(+0.10%) |
May 22, 2017 | 35.27 | 35.38 | 35.24 | 35.27 | 54,126,768 | +0.03(+0.10%) |
May 19, 2017 | 35.01 | 35.31 | 35.00 | 35.24 | 74,438,656 | +0.74(+2.13%) |
May 18, 2017 | 34.23 | 34.80 | 34.10 | 34.50 | 141,578,240 | -0.58(-1.66%) |
May 17, 2017 | 35.38 | 35.43 | 35.06 | 35.08 | 73,875,296 | -0.61(-1.70%) |
May 16, 2017 | 35.63 | 35.71 | 35.56 | 35.69 | 48,972,504 | +0.03(+0.10%) |
May 15, 2017 | 35.48 | 35.67 | 35.45 | 35.66 | 61,378,908 | +0.36(+1.02%) |
May 12, 2017 | 35.20 | 35.33 | 35.19 | 35.30 | 76,396,200 | +0.15(+0.41%) |
May 11, 2017 | 35.12 | 35.21 | 34.95 | 35.15 | 43,635,428 | +0.08(+0.22%) |
May 10, 2017 | 34.95 | 35.07 | 34.90 | 35.07 | 55,621,764 | +0.23(+0.66%) |
May 09, 2017 | 34.67 | 34.95 | 34.65 | 34.84 | 81,895,080 | +0.44(+1.27%) |
May 08, 2017 | 34.51 | 34.59 | 34.38 | 34.41 | 41,980,484 | -0.01(-0.02%) |
May 05, 2017 | 34.08 | 34.41 | 34.07 | 34.41 | 61,404,780 | +0.28(+0.83%) |
May 04, 2017 | 34.33 | 34.35 | 34.11 | 34.13 | 94,683,784 | -0.39(-1.12%) |
May 03, 2017 | 34.60 | 34.64 | 34.42 | 34.52 | 68,122,192 | -0.23(-0.67%) |
May 02, 2017 | 34.65 | 34.79 | 34.60 | 34.75 | 64,609,772 | +0.25(+0.72%) |
May 01, 2017 | 34.46 | 34.59 | 34.38 | 34.50 | 48,080,004 | +0.20(+0.57%) |
Apr 28, 2017 | 34.29 | 34.36 | 34.19 | 34.30 | 66,139,548 | +0.05(+0.15%) |
Apr 27, 2017 | 34.36 | 34.37 | 34.15 | 34.25 | 49,395,916 | -0.04(-0.12%) |
Apr 26, 2017 | 34.36 | 34.47 | 34.25 | 34.29 | 65,925,164 | -0.13(-0.37%) |
Apr 25, 2017 | 34.37 | 34.52 | 34.34 | 34.42 | 59,508,672 | +0.30(+0.88%) |
Apr 24, 2017 | 34.14 | 34.19 | 34.04 | 34.12 | 74,211,280 | +0.48(+1.43%) |
Apr 21, 2017 | 33.65 | 33.70 | 33.58 | 33.64 | 38,478,900 | +0.00(+0.00%) |
Apr 20, 2017 | 33.59 | 33.65 | 33.49 | 33.64 | 54,563,580 | +0.41(+1.24%) |
Apr 19, 2017 | 33.52 | 33.53 | 33.15 | 33.23 | 68,610,096 | -0.21(-0.61%) |
Apr 18, 2017 | 33.49 | 33.60 | 33.36 | 33.44 | 59,429,052 | -0.43(-1.26%) |
Apr 17, 2017 | 33.67 | 33.87 | 33.62 | 33.87 | 34,873,344 | +0.35(+1.05%) |
Apr 13, 2017 | 33.74 | 33.82 | 33.51 | 33.52 | 56,268,120 | -0.15(-0.43%) |
Apr 12, 2017 | 33.64 | 33.67 | 33.45 | 33.66 | 64,403,788 | +0.16(+0.49%) |
Apr 11, 2017 | 33.57 | 33.61 | 33.30 | 33.50 | 53,722,004 | -0.08(-0.23%) |
Apr 10, 2017 | 33.58 | 33.62 | 33.47 | 33.58 | 39,534,896 | -0.14(-0.41%) |
Apr 07, 2017 | 33.70 | 33.87 | 33.68 | 33.71 | 47,127,972 | -0.06(-0.18%) |
Apr 06, 2017 | 33.80 | 33.86 | 33.67 | 33.77 | 41,509,704 | -0.06(-0.18%) |
Apr 05, 2017 | 34.08 | 34.17 | 33.82 | 33.83 | 51,499,248 | -0.10(-0.30%) |
Apr 04, 2017 | 33.85 | 33.99 | 33.79 | 33.94 | 51,543,168 | +0.02(+0.05%) |
Apr 03, 2017 | 33.83 | 33.95 | 33.71 | 33.92 | 70,123,984 | +0.19(+0.56%) |
Mar 31, 2017 | 33.76 | 33.81 | 33.66 | 33.73 | 110,908,928 | -0.24(-0.71%) |
Mar 30, 2017 | 34.01 | 34.11 | 33.94 | 33.97 | 38,867,764 | -0.18(-0.53%) |
Mar 29, 2017 | 34.01 | 34.17 | 33.94 | 34.15 | 43,042,044 | +0.06(+0.18%) |
Mar 28, 2017 | 33.97 | 34.19 | 33.97 | 34.09 | 60,491,424 | +0.09(+0.28%) |
Mar 27, 2017 | 33.87 | 34.06 | 33.76 | 34.00 | 61,773,412 | -0.09(-0.28%) |
Mar 24, 2017 | 33.98 | 34.15 | 33.97 | 34.09 | 80,428,896 | +0.09(+0.25%) |
Mar 23, 2017 | 33.87 | 34.12 | 33.87 | 34.00 | 62,918,884 | +0.01(+0.03%) |
Mar 22, 2017 | 33.80 | 34.07 | 33.72 | 34.00 | 81,903,432 | +0.16(+0.48%) |
Mar 21, 2017 | 34.38 | 34.45 | 33.81 | 33.83 | 83,747,264 | -0.41(-1.19%) |
Mar 20, 2017 | 34.03 | 34.30 | 33.98 | 34.24 | 82,108,464 | +0.42(+1.25%) |
Mar 17, 2017 | 33.91 | 33.93 | 33.79 | 33.82 | 79,724,160 | -0.06(-0.18%) |
Mar 16, 2017 | 33.91 | 33.95 | 33.77 | 33.88 | 161,053,920 | +0.21(+0.61%) |
Mar 15, 2017 | 32.98 | 33.73 | 32.89 | 33.67 | 144,903,216 | +0.86(+2.61%) |
Mar 14, 2017 | 32.90 | 32.94 | 32.79 | 32.81 | 66,098,492 | -0.19(-0.57%) |
Mar 13, 2017 | 32.89 | 33.03 | 32.86 | 33.00 | 49,520,560 | +0.45(+1.39%) |
Mar 10, 2017 | 32.45 | 32.55 | 32.37 | 32.55 | 52,767,500 | +0.36(+1.12%) |
Mar 09, 2017 | 32.28 | 32.33 | 32.02 | 32.19 | 74,923,536 | -0.26(-0.79%) |
Mar 08, 2017 | 32.68 | 32.73 | 32.42 | 32.45 | 70,710,744 | -0.31(-0.94%) |
Mar 07, 2017 | 32.82 | 32.84 | 32.69 | 32.75 | 50,765,292 | +0.03(+0.10%) |
Mar 06, 2017 | 32.75 | 32.76 | 32.62 | 32.72 | 35,566,624 | +0.02(+0.05%) |
Mar 03, 2017 | 32.61 | 32.74 | 32.51 | 32.70 | 64,194,524 | +0.25(+0.77%) |
Mar 02, 2017 | 32.71 | 32.77 | 32.45 | 32.45 | 74,176,720 | -0.58(-1.76%) |
Mar 01, 2017 | 32.80 | 33.06 | 32.78 | 33.04 | 108,508,696 | +0.51(+1.55%) |
Feb 28, 2017 | 32.81 | 32.82 | 32.52 | 32.53 | 83,508,872 | -0.32(-0.96%) |
Feb 27, 2017 | 32.86 | 32.95 | 32.77 | 32.85 | 62,624,512 | -0.10(-0.31%) |
Feb 24, 2017 | 32.94 | 33.02 | 32.90 | 32.95 | 52,055,404 | -0.39(-1.18%) |
Feb 23, 2017 | 33.51 | 33.52 | 33.29 | 33.34 | 54,610,492 | +0.01(+0.03%) |
Feb 22, 2017 | 33.18 | 33.34 | 33.16 | 33.34 | 45,636,160 | +0.10(+0.31%) |
Feb 21, 2017 | 33.07 | 33.24 | 33.04 | 33.23 | 49,752,852 | +0.36(+1.09%) |
Feb 17, 2017 | 32.87 | 32.87 | 32.87 | 0 | -0.14(-0.42%) | |
Feb 16, 2017 | 33.16 | 33.16 | 32.98 | 33.01 | 50,200,556 | -0.12(-0.36%) |
Feb 15, 2017 | 32.87 | 33.15 | 32.84 | 33.13 | 57,837,744 | +0.27(+0.81%) |
Feb 14, 2017 | 32.83 | 32.86 | 32.57 | 32.86 | 64,611,836 | +0.03(+0.10%) |
Feb 13, 2017 | 32.72 | 32.86 | 32.72 | 32.83 | 39,713,764 | +0.10(+0.31%) |
Feb 10, 2017 | 32.51 | 32.73 | 32.49 | 32.73 | 45,309,652 | +0.30(+0.92%) |
Feb 09, 2017 | 32.48 | 32.38 | 32.43 | 44,711,636 | +0.15(+0.45%) | |
Feb 08, 2017 | 32.11 | 32.32 | 32.09 | 32.28 | 44,216,816 | +0.20(+0.61%) |
Feb 07, 2017 | 32.18 | 32.21 | 32.05 | 32.09 | 37,012,312 | -0.16(-0.50%) |
Feb 06, 2017 | 32.29 | 32.33 | 32.22 | 32.25 | 35,326,468 | -0.08(-0.24%) |
Feb 03, 2017 | 32.27 | 32.39 | 32.20 | 32.33 | 40,062,080 | +0.20(+0.61%) |
Feb 02, 2017 | 32.09 | 32.16 | 32.05 | 32.13 | 31,313,784 | +0.14(+0.43%) |
Feb 01, 2017 | 32.10 | 32.16 | 31.91 | 31.99 | 63,437,252 | +0.02(+0.05%) |
Jan 31, 2017 | 31.95 | 32.03 | 31.85 | 31.97 | 78,545,224 | +0.06(+0.19%) |
Jan 30, 2017 | 31.85 | 31.92 | 31.78 | 31.91 | 40,537,132 | -0.17(-0.53%) |
Jan 27, 2017 | 32.06 | 32.13 | 31.96 | 32.09 | 35,568,668 | +0.03(+0.08%) |
Jan 26, 2017 | 32.19 | 32.20 | 32.03 | 32.06 | 50,564,504 | -0.14(-0.43%) |
Jan 25, 2017 | 32.06 | 32.21 | 31.99 | 32.20 | 49,818,612 | +0.35(+1.10%) |
Jan 24, 2017 | 31.79 | 31.97 | 31.77 | 31.85 | 53,158,736 | +0.20(+0.62%) |
Jan 23, 2017 | 31.40 | 31.66 | 31.38 | 31.65 | 60,027,588 | +0.46(+1.48%) |
Jan 20, 2017 | 31.16 | 31.23 | 31.02 | 31.19 | 69,246,192 | +0.06(+0.19%) |
Jan 19, 2017 | 31.23 | 31.24 | 31.00 | 31.13 | 61,750,016 | -0.09(-0.30%) |
Jan 18, 2017 | 31.41 | 31.42 | 31.16 | 31.22 | 43,165,924 | -0.17(-0.55%) |
Jan 17, 2017 | 31.34 | 31.44 | 31.30 | 31.39 | 44,805,504 | -0.02(-0.05%) |
Jan 13, 2017 | 31.41 | 31.41 | 31.41 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 31.43 | 31.43 | 31.27 | 31.43 | 44,748,396 | +0.14(+0.44%) |
Jan 11, 2017 | 30.99 | 31.32 | 30.87 | 31.30 | 108,033,080 | +0.37(+1.19%) |
Jan 10, 2017 | 30.94 | 31.10 | 30.91 | 30.93 | 54,445,452 | +0.18(+0.58%) |
Jan 09, 2017 | 30.76 | 30.83 | 30.71 | 30.75 | 39,648,160 | -0.03(-0.08%) |
Jan 06, 2017 | 30.80 | 30.83 | 30.69 | 30.78 | 38,692,168 | -0.13(-0.42%) |
Jan 05, 2017 | 30.79 | 30.96 | 30.78 | 30.90 | 70,422,848 | +0.33(+1.09%) |
Jan 04, 2017 | 30.51 | 30.63 | 30.49 | 30.57 | 97,013,264 | +0.23(+0.76%) |
Jan 03, 2017 | 30.30 | 30.53 | 30.23 | 30.34 | 75,306,568 | +0.36(+1.20%) |
Dec 30, 2016 | 29.98 | 29.98 | 29.98 | 0 | -0.21(-0.71%) | |
Dec 29, 2016 | 30.00 | 30.23 | 29.99 | 30.19 | 56,598,544 | +0.49(+1.64%) |
Dec 28, 2016 | 29.73 | 29.77 | 29.63 | 29.71 | 39,408,544 | +0.22(+0.76%) |
Dec 27, 2016 | 29.42 | 29.52 | 29.41 | 29.48 | 30,316,282 | +0.13(+0.44%) |
Dec 23, 2016 | 29.35 | 29.35 | 29.35 | 0 | +0.17(+0.59%) | |
Dec 22, 2016 | 29.22 | 29.23 | 29.06 | 29.18 | 56,992,548 | -0.35(-1.19%) |
Dec 21, 2016 | 29.71 | 29.71 | 29.51 | 29.53 | 60,595,784 | -0.12(-0.42%) |
Dec 20, 2016 | 29.64 | 29.71 | 29.58 | 29.66 | 46,252,092 | +0.10(+0.34%) |
Dec 19, 2016 | 29.78 | 29.78 | 29.56 | 29.56 | 53,100,212 | -0.20(-0.68%) |
Dec 16, 2016 | 29.83 | 29.92 | 29.67 | 29.76 | 89,144,384 | -0.14(-0.45%) |
Dec 15, 2016 | 29.86 | 30.01 | 29.78 | 29.89 | 81,379,160 | +0.05(+0.17%) |
Dec 14, 2016 | 30.51 | 30.62 | 29.83 | 29.84 | 112,433,872 | -0.91(-2.97%) |
Dec 13, 2016 | 30.60 | 30.83 | 30.59 | 30.76 | 57,810,180 | +0.34(+1.11%) |
Dec 12, 2016 | 30.45 | 30.56 | 30.33 | 30.42 | 48,151,332 | -0.20(-0.66%) |
Dec 09, 2016 | 30.60 | 30.72 | 30.54 | 30.62 | 71,075,096 | -0.16(-0.52%) |
Dec 08, 2016 | 30.56 | 30.83 | 30.55 | 30.78 | 71,214,992 | +0.14(+0.44%) |
Dec 07, 2016 | 30.33 | 30.69 | 30.27 | 30.65 | 72,964,768 | +0.51(+1.69%) |
Dec 06, 2016 | 30.07 | 30.15 | 30.00 | 30.14 | 57,117,816 | +0.16(+0.54%) |
Dec 05, 2016 | 29.88 | 30.00 | 29.86 | 29.98 | 62,925,188 | +0.25(+0.83%) |
Dec 02, 2016 | 29.70 | 29.88 | 29.68 | 29.73 | 69,367,248 | +0.03(+0.11%) |
Dec 01, 2016 | 29.97 | 30.04 | 29.69 | 29.70 | 95,612,984 | -0.36(-1.18%) |
Nov 30, 2016 | 30.14 | 30.18 | 30.04 | 30.05 | 101,816,192 | +0.05(+0.17%) |
Nov 29, 2016 | 29.87 | 30.10 | 29.83 | 30.00 | 43,062,880 | +0.04(+0.14%) |
Nov 28, 2016 | 29.96 | 30.08 | 29.92 | 29.96 | 60,183,752 | +0.12(+0.40%) |
Nov 25, 2016 | 29.87 | 29.89 | 29.80 | 29.84 | 33,749,308 | +0.14(+0.48%) |
Nov 23, 2016 | 29.70 | 29.70 | 29.70 | 0 | -0.32(-1.07%) | |
Nov 22, 2016 | 30.00 | 30.04 | 29.80 | 30.02 | 72,645,344 | +0.45(+1.52%) |
Nov 21, 2016 | 29.55 | 29.66 | 29.49 | 29.57 | 53,450,208 | +0.29(+0.98%) |
Nov 18, 2016 | 29.48 | 29.54 | 29.27 | 29.28 | 60,819,192 | -0.14(-0.46%) |
Nov 17, 2016 | 29.48 | 29.65 | 29.36 | 29.42 | 95,472,592 | +0.04(+0.14%) |
Nov 16, 2016 | 29.28 | 29.45 | 29.22 | 29.38 | 77,232,624 | -0.25(-0.83%) |
Nov 15, 2016 | 29.27 | 29.67 | 29.25 | 29.62 | 104,274,008 | +0.58(+2.01%) |
Nov 14, 2016 | 29.06 | 29.21 | 28.81 | 29.04 | 127,425,072 | -0.21(-0.72%) |
Nov 11, 2016 | 29.25 | 29.50 | 28.89 | 29.25 | 215,108,848 | -0.57(-1.90%) |
Nov 10, 2016 | 30.41 | 30.52 | 29.67 | 29.82 | 243,898,336 | -0.87(-2.84%) |
Nov 09, 2016 | 30.77 | 31.06 | 30.55 | 30.69 | 228,292,928 | -1.03(-3.26%) |
Nov 08, 2016 | 31.52 | 31.89 | 31.30 | 31.72 | 99,172,760 | +0.20(+0.64%) |
Nov 07, 2016 | 31.16 | 31.55 | 31.11 | 31.52 | 100,747,568 | +1.10(+3.62%) |
Nov 04, 2016 | 30.49 | 30.63 | 30.38 | 30.42 | 92,791,576 | -0.31(-1.02%) |
Nov 03, 2016 | 30.85 | 30.94 | 30.62 | 30.73 | 79,613,848 | -0.08(-0.27%) |
Nov 02, 2016 | 31.07 | 31.16 | 30.68 | 30.82 | 97,233,288 | -0.37(-1.19%) |
Nov 01, 2016 | 31.56 | 31.57 | 30.94 | 31.19 | 106,439,176 | -0.25(-0.81%) |
Oct 31, 2016 | 31.41 | 31.55 | 31.36 | 31.44 | 71,301,544 | +0.18(+0.57%) |
Oct 28, 2016 | 31.43 | 31.56 | 31.11 | 31.27 | 82,160,048 | -0.13(-0.40%) |
Oct 27, 2016 | 31.69 | 31.69 | 31.37 | 31.39 | 55,854,060 | -0.27(-0.86%) |
Oct 26, 2016 | 31.65 | 31.81 | 31.56 | 31.66 | 59,903,696 | -0.34(-1.06%) |
Oct 25, 2016 | 31.94 | 32.06 | 31.89 | 32.00 | 38,073,776 | +0.03(+0.11%) |
Oct 24, 2016 | 32.09 | 32.11 | 31.88 | 31.97 | 33,240,836 | +0.14(+0.43%) |
Oct 21, 2016 | 31.66 | 31.86 | 31.61 | 31.83 | 39,047,756 | -0.01(-0.03%) |
Oct 20, 2016 | 31.82 | 31.98 | 31.72 | 31.84 | 65,299,836 | -0.09(-0.29%) |
Oct 19, 2016 | 31.89 | 32.00 | 31.77 | 31.93 | 58,079,628 | +0.19(+0.61%) |
Oct 18, 2016 | 31.72 | 31.80 | 31.61 | 31.74 | 59,265,156 | +0.55(+1.76%) |
Oct 17, 2016 | 31.18 | 31.31 | 31.15 | 31.19 | 44,580,100 | -0.03(-0.11%) |
Oct 14, 2016 | 31.43 | 31.50 | 31.16 | 31.22 | 64,061,840 | +0.05(+0.16%) |
Oct 13, 2016 | 30.97 | 31.29 | 30.80 | 31.17 | 79,725,776 | -0.28(-0.89%) |
Oct 12, 2016 | 31.41 | 31.57 | 31.31 | 31.45 | 57,266,704 | -0.06(-0.19%) |
Oct 11, 2016 | 31.70 | 31.71 | 31.35 | 31.51 | 94,076,712 | -0.75(-2.31%) |
Oct 10, 2016 | 32.12 | 32.33 | 32.07 | 32.26 | 66,279,888 | +0.35(+1.09%) |
Oct 07, 2016 | 32.10 | 32.14 | 31.66 | 31.91 | 91,886,736 | -0.14(-0.45%) |
Oct 06, 2016 | 31.86 | 32.08 | 31.78 | 32.05 | 53,660,344 | +0.03(+0.08%) |
Oct 05, 2016 | 31.89 | 32.07 | 31.79 | 32.03 | 73,173,784 | +0.46(+1.45%) |
Oct 04, 2016 | 31.94 | 32.01 | 31.46 | 31.57 | 112,612,704 | -0.36(-1.11%) |
Oct 03, 2016 | 31.77 | 31.99 | 31.65 | 31.93 | 91,746,680 | +0.22(+0.69%) |
Sep 30, 2016 | 31.71 | 31.82 | 31.56 | 31.71 | 98,531,096 | +0.14(+0.43%) |
Sep 29, 2016 | 31.96 | 32.04 | 31.48 | 31.57 | 88,160,864 | -0.56(-1.74%) |
Sep 28, 2016 | 31.89 | 32.15 | 31.60 | 32.13 | 92,573,928 | +0.29(+0.90%) |
Sep 27, 2016 | 31.62 | 31.84 | 31.49 | 31.84 | 71,678,968 | +0.45(+1.43%) |
Sep 26, 2016 | 31.57 | 31.65 | 31.39 | 31.39 | 55,813,068 | -0.47(-1.46%) |
Sep 23, 2016 | 32.01 | 32.10 | 31.84 | 31.86 | 66,384,168 | -0.41(-1.29%) |
Sep 22, 2016 | 32.32 | 32.44 | 32.15 | 32.27 | 87,246,040 | +0.23(+0.71%) |
Sep 21, 2016 | 31.48 | 32.09 | 31.38 | 32.04 | 146,315,296 | +0.87(+2.80%) |
Sep 20, 2016 | 31.40 | 31.40 | 31.16 | 31.17 | 57,323,668 | +0.02(+0.05%) |
Sep 19, 2016 | 31.30 | 31.41 | 31.10 | 31.16 | 65,965,788 | +0.25(+0.79%) |
Sep 16, 2016 | 30.87 | 30.95 | 30.63 | 30.91 | 109,390,672 | -0.21(-0.68%) |
Sep 15, 2016 | 30.82 | 31.20 | 30.68 | 31.12 | 103,510,992 | +0.52(+1.72%) |
Sep 14, 2016 | 30.61 | 30.94 | 30.58 | 30.60 | 106,498,120 | +0.09(+0.31%) |
Sep 13, 2016 | 30.83 | 30.94 | 30.35 | 30.50 | 189,910,640 | -0.79(-2.52%) |
Sep 12, 2016 | 30.66 | 31.41 | 30.60 | 31.29 | 141,518,176 | +0.21(+0.68%) |
Sep 09, 2016 | 31.66 | 31.67 | 31.06 | 31.08 | 146,562,928 | -1.08(-3.37%) |
Sep 08, 2016 | 32.26 | 32.35 | 32.09 | 32.16 | 86,659,424 | -0.08(-0.26%) |
Sep 07, 2016 | 32.36 | 32.37 | 32.18 | 32.25 | 69,238,312 | -0.10(-0.31%) |
Sep 06, 2016 | 32.10 | 32.37 | 32.03 | 32.35 | 128,244,400 | +0.68(+2.14%) |
Sep 02, 2016 | 31.59 | 31.67 | 31.67 | 31.67 | 104,407,360 | +0.51(+1.63%) |