Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.62 | 29.94 | 29.45 | 29.74 | 21,671,292 | +0.05(+0.16%) |
Sep 28, 2017 | 29.59 | 29.78 | 29.53 | 29.69 | 13,699,713 | -0.06(-0.20%) |
Sep 27, 2017 | 29.75 | 23,750,056 | +0.00(+0.00%) | |||
Sep 26, 2017 | 30.02 | 30.09 | 29.68 | 29.75 | 19,982,608 | -0.23(-0.78%) |
Sep 25, 2017 | 29.97 | 30.23 | 29.89 | 29.98 | 22,797,604 | +0.00(+0.00%) |
Sep 22, 2017 | 29.56 | 30.09 | 29.45 | 29.98 | 34,360,684 | +0.58(+1.96%) |
Sep 21, 2017 | 29.67 | 29.71 | 29.35 | 29.41 | 23,824,552 | -0.32(-1.09%) |
Sep 20, 2017 | 29.62 | 29.83 | 29.49 | 29.73 | 31,214,098 | +0.08(+0.28%) |
Sep 19, 2017 | 28.90 | 29.77 | 28.85 | 29.65 | 51,288,468 | +0.75(+2.60%) |
Sep 18, 2017 | 28.79 | 28.99 | 28.55 | 28.90 | 31,303,714 | +0.14(+0.48%) |
Sep 15, 2017 | 28.49 | 28.78 | 28.27 | 28.76 | 40,984,488 | +0.41(+1.44%) |
Sep 14, 2017 | 28.39 | 28.60 | 28.25 | 28.35 | 19,651,878 | -0.04(-0.15%) |
Sep 13, 2017 | 28.11 | 28.40 | 28.05 | 28.39 | 21,256,810 | +0.28(+0.98%) |
Sep 12, 2017 | 27.94 | 28.21 | 27.87 | 28.11 | 18,594,832 | +0.29(+1.06%) |
Sep 11, 2017 | 27.78 | 27.84 | 27.71 | 27.82 | 18,428,358 | +0.11(+0.41%) |
Sep 08, 2017 | 27.75 | 27.87 | 27.47 | 27.71 | 23,552,462 | -0.05(-0.19%) |
Sep 07, 2017 | 28.24 | 28.37 | 27.68 | 27.76 | 27,610,940 | -0.43(-1.51%) |
Sep 06, 2017 | 28.52 | 28.58 | 28.01 | 28.19 | 23,435,794 | -0.27(-0.95%) |
Sep 05, 2017 | 28.71 | 28.79 | 28.42 | 28.46 | 16,650,857 | -0.34(-1.17%) |
Sep 01, 2017 | 28.85 | 28.88 | 28.73 | 28.79 | 19,064,262 | -0.03(-0.10%) |
Aug 31, 2017 | 29.00 | 29.08 | 28.80 | 28.82 | 23,693,798 | -0.09(-0.31%) |
Aug 30, 2017 | 29.04 | 29.06 | 28.84 | 28.91 | 17,904,270 | -0.23(-0.80%) |
Aug 29, 2017 | 29.06 | 29.30 | 29.04 | 29.15 | 10,058,453 | -0.06(-0.21%) |
Aug 28, 2017 | 29.23 | 29.29 | 29.03 | 29.21 | 10,533,114 | -0.04(-0.14%) |
Aug 25, 2017 | 29.13 | 29.43 | 29.10 | 29.25 | 16,387,282 | +0.22(+0.77%) |
Aug 24, 2017 | 29.05 | 29.18 | 28.95 | 29.03 | 14,808,760 | +0.02(+0.06%) |
Aug 23, 2017 | 29.00 | 29.24 | 28.96 | 29.01 | 14,827,069 | -0.04(-0.14%) |
Aug 22, 2017 | 28.92 | 29.11 | 28.71 | 29.05 | 18,313,720 | +0.13(+0.44%) |
Aug 21, 2017 | 28.74 | 29.14 | 28.65 | 28.93 | 17,569,140 | +0.27(+0.94%) |
Aug 18, 2017 | 28.75 | 28.81 | 28.55 | 28.66 | 28,157,576 | -0.12(-0.42%) |
Aug 17, 2017 | 29.06 | 29.11 | 28.78 | 28.78 | 17,704,138 | -0.31(-1.07%) |
Aug 16, 2017 | 29.06 | 29.16 | 28.97 | 29.09 | 15,722,200 | -0.04(-0.14%) |
Aug 15, 2017 | 29.18 | 29.20 | 28.96 | 29.13 | 18,580,604 | -0.18(-0.62%) |
Aug 14, 2017 | 28.94 | 29.32 | 28.93 | 29.31 | 18,411,600 | +0.43(+1.50%) |
Aug 11, 2017 | 28.96 | 28.98 | 28.66 | 28.88 | 17,342,312 | +0.02(+0.08%) |
Aug 10, 2017 | 28.95 | 28.97 | 28.75 | 28.85 | 21,642,648 | -0.12(-0.41%) |
Aug 09, 2017 | 29.15 | 29.23 | 28.89 | 28.97 | 31,431,408 | -0.23(-0.78%) |
Aug 08, 2017 | 29.29 | 29.41 | 29.10 | 29.20 | 18,043,870 | -0.16(-0.53%) |
Aug 07, 2017 | 29.32 | 29.41 | 29.25 | 29.36 | 17,388,400 | -0.03(-0.10%) |
Aug 04, 2017 | 29.17 | 29.39 | 28.93 | 29.39 | 23,036,012 | +0.18(+0.62%) |
Aug 03, 2017 | 28.90 | 29.21 | 28.81 | 29.21 | 25,277,048 | +0.24(+0.83%) |
Aug 02, 2017 | 29.38 | 29.40 | 28.78 | 28.97 | 32,007,790 | -0.41(-1.39%) |
Aug 01, 2017 | 29.25 | 29.82 | 29.16 | 29.38 | 55,745,568 | +0.29(+1.01%) |
Jul 31, 2017 | 28.75 | 29.18 | 28.53 | 29.08 | 47,358,416 | +0.28(+0.96%) |
Jul 28, 2017 | 28.66 | 29.07 | 28.31 | 28.81 | 42,099,584 | +0.08(+0.27%) |
Jul 27, 2017 | 27.80 | 28.75 | 27.61 | 28.73 | 74,393,984 | +2.05(+7.68%) |
Jul 26, 2017 | 26.92 | 26.94 | 26.61 | 26.68 | 31,689,480 | +0.25(+0.96%) |
Jul 25, 2017 | 26.54 | 26.43 | 16,339,503 | +0.16(+0.62%) | ||
Jul 24, 2017 | 26.53 | 26.56 | 26.25 | 26.26 | 19,795,502 | -0.31(-1.18%) |
Jul 21, 2017 | 26.58 | 26.62 | 26.33 | 26.58 | 19,016,598 | +0.01(+0.02%) |
Jul 20, 2017 | 26.14 | 26.79 | 26.13 | 26.57 | 32,134,138 | +0.46(+1.77%) |
Jul 19, 2017 | 26.05 | 26.16 | 25.96 | 26.11 | 23,199,852 | +0.05(+0.21%) |
Jul 18, 2017 | 26.23 | 26.31 | 25.99 | 26.05 | 25,656,466 | -0.18(-0.69%) |
Jul 17, 2017 | 26.22 | 26.35 | 26.17 | 26.23 | 17,981,882 | +0.06(+0.23%) |
Jul 14, 2017 | 26.22 | 26.33 | 26.08 | 26.17 | 19,949,010 | +0.04(+0.16%) |
Jul 13, 2017 | 25.93 | 26.16 | 25.86 | 26.13 | 20,202,938 | +0.16(+0.62%) |
Jul 12, 2017 | 25.86 | 26.07 | 25.84 | 25.97 | 18,953,530 | +0.20(+0.77%) |
Jul 11, 2017 | 25.96 | 25.97 | 25.72 | 25.77 | 22,049,716 | -0.19(-0.72%) |
Jul 10, 2017 | 26.13 | 26.14 | 25.95 | 25.96 | 20,422,624 | -0.17(-0.64%) |
Jul 07, 2017 | 26.16 | 26.20 | 25.96 | 26.13 | 20,301,266 | -0.02(-0.09%) |
Jul 06, 2017 | 26.42 | 26.49 | 26.15 | 26.15 | 28,048,930 | +0.01(+0.06%) |
Jul 05, 2017 | 26.37 | 26.38 | 26.01 | 26.14 | 25,375,358 | -0.20(-0.78%) |
Jul 03, 2017 | 26.11 | 26.39 | 26.05 | 26.34 | 16,626,732 | +0.20(+0.76%) |
Jun 30, 2017 | 26.12 | 26.19 | 25.99 | 26.14 | 22,840,016 | +0.15(+0.56%) |
Jun 29, 2017 | 26.22 | 26.28 | 25.98 | 25.99 | 30,602,182 | -0.25(-0.96%) |
Jun 28, 2017 | 26.33 | 26.47 | 26.15 | 26.25 | 31,954,038 | +0.00(+0.00%) |
Jun 27, 2017 | 26.32 | 26.42 | 26.23 | 26.25 | 34,487,652 | -0.53(-1.99%) |
Jun 26, 2017 | 26.60 | 26.91 | 26.60 | 26.78 | 17,264,412 | +0.21(+0.79%) |
Jun 23, 2017 | 26.59 | 26.61 | 26.52 | 26.57 | 17,203,522 | -0.02(-0.07%) |
Jun 22, 2017 | 26.61 | 26.69 | 26.45 | 26.59 | 17,957,584 | +0.01(+0.02%) |
Jun 21, 2017 | 26.90 | 26.94 | 26.39 | 26.58 | 25,666,152 | -0.31(-1.15%) |
Jun 20, 2017 | 27.16 | 27.16 | 26.77 | 26.89 | 28,626,634 | -0.37(-1.35%) |
Jun 19, 2017 | 27.29 | 27.29 | 27.09 | 27.26 | 16,697,425 | -0.04(-0.13%) |
Jun 16, 2017 | 27.43 | 27.51 | 27.12 | 27.29 | 38,566,176 | -0.01(-0.02%) |
Jun 15, 2017 | 27.26 | 27.41 | 27.21 | 27.30 | 18,765,590 | -0.03(-0.11%) |
Jun 14, 2017 | 27.29 | 27.38 | 27.17 | 27.33 | 16,772,721 | +0.13(+0.49%) |
Jun 13, 2017 | 27.69 | 27.69 | 27.16 | 27.19 | 25,954,940 | -0.43(-1.55%) |
Jun 12, 2017 | 27.35 | 27.80 | 27.39 | 27.62 | 32,339,270 | +0.28(+1.01%) |
Jun 09, 2017 | 27.02 | 27.38 | 26.93 | 27.35 | 19,986,768 | +0.31(+1.15%) |
Jun 08, 2017 | 27.25 | 26.93 | 27.04 | 20,019,060 | -0.18(-0.67%) | |
Jun 07, 2017 | 27.23 | 27.33 | 27.14 | 27.22 | 14,775,553 | +0.04(+0.13%) |
Jun 06, 2017 | 27.14 | 27.40 | 27.07 | 27.18 | 19,835,836 | +0.04(+0.15%) |
Jun 05, 2017 | 27.02 | 27.17 | 26.94 | 27.14 | 14,587,030 | -0.04(-0.15%) |
Jun 02, 2017 | 27.29 | 27.62 | 27.11 | 27.18 | 31,696,262 | -0.04(-0.15%) |
Jun 01, 2017 | 27.34 | 27.34 | 26.98 | 27.22 | 24,288,692 | -0.08(-0.28%) |
May 31, 2017 | 27.18 | 27.48 | 27.07 | 27.30 | 38,968,760 | +0.26(+0.95%) |
May 30, 2017 | 26.49 | 27.12 | 26.49 | 27.04 | 28,090,498 | +0.52(+1.94%) |
May 26, 2017 | 26.49 | 26.60 | 26.48 | 26.53 | 10,250,525 | +0.01(+0.02%) |
May 25, 2017 | 26.37 | 26.56 | 26.35 | 26.52 | 19,145,530 | +0.16(+0.60%) |
May 24, 2017 | 26.60 | 26.63 | 26.25 | 26.36 | 27,264,308 | -0.26(-0.97%) |
May 23, 2017 | 26.62 | 26.68 | 26.57 | 26.62 | 13,780,836 | +0.00(+0.00%) |
May 22, 2017 | 26.57 | 26.66 | 26.50 | 26.62 | 15,870,530 | +0.04(+0.13%) |
May 19, 2017 | 26.43 | 26.60 | 26.20 | 26.59 | 21,847,250 | +0.22(+0.84%) |
May 18, 2017 | 26.05 | 26.51 | 26.03 | 26.36 | 26,734,830 | +0.33(+1.26%) |
May 17, 2017 | 26.52 | 26.33 | 26.02 | 26.04 | 36,444,924 | -0.49(-1.83%) |
May 16, 2017 | 26.54 | 26.72 | 26.49 | 26.52 | 25,301,888 | -0.04(-0.15%) |
May 15, 2017 | 26.87 | 26.89 | 26.49 | 26.56 | 34,816,480 | -0.27(-1.00%) |
May 12, 2017 | 27.00 | 27.02 | 26.81 | 26.83 | 24,722,566 | -0.11(-0.39%) |
May 11, 2017 | 27.11 | 27.14 | 26.91 | 26.94 | 21,245,544 | -0.21(-0.78%) |
May 10, 2017 | 27.16 | 27.29 | 27.11 | 27.15 | 21,642,624 | -0.02(-0.09%) |
May 09, 2017 | 27.23 | 27.27 | 27.02 | 27.17 | 24,514,282 | -0.12(-0.45%) |
May 08, 2017 | 27.35 | 27.36 | 27.09 | 27.29 | 26,586,068 | -0.04(-0.13%) |
May 05, 2017 | 26.97 | 27.35 | 26.93 | 27.33 | 29,270,668 | +0.47(+1.77%) |
May 04, 2017 | 27.03 | 27.03 | 26.78 | 26.85 | 35,480,352 | -0.16(-0.59%) |
May 03, 2017 | 26.94 | 27.07 | 26.83 | 27.01 | 33,429,894 | +0.14(+0.52%) |
May 02, 2017 | 26.93 | 26.98 | 26.78 | 26.87 | 22,889,320 | +0.02(+0.07%) |
May 01, 2017 | 26.96 | 27.01 | 26.85 | 26.85 | 24,695,800 | -0.02(-0.07%) |
Apr 28, 2017 | 27.30 | 27.30 | 26.86 | 26.87 | 44,287,444 | -0.44(-1.63%) |
Apr 27, 2017 | 27.72 | 27.74 | 27.31 | 27.32 | 28,763,282 | -0.40(-1.46%) |
Apr 26, 2017 | 27.36 | 27.82 | 27.29 | 27.72 | 50,131,880 | +0.39(+1.41%) |
Apr 25, 2017 | 27.49 | 27.67 | 27.26 | 27.33 | 51,308,528 | -0.20(-0.74%) |
Apr 24, 2017 | 27.59 | 27.72 | 27.49 | 27.54 | 39,566,208 | -0.12(-0.42%) |
Apr 21, 2017 | 28.05 | 28.20 | 27.59 | 27.66 | 53,437,104 | -0.68(-2.40%) |
Apr 20, 2017 | 28.05 | 28.46 | 27.94 | 28.34 | 51,933,176 | -0.31(-1.08%) |
Apr 19, 2017 | 28.94 | 29.00 | 28.62 | 28.65 | 32,182,162 | -0.16(-0.57%) |
Apr 18, 2017 | 28.46 | 28.97 | 28.41 | 28.81 | 33,641,368 | +0.24(+0.84%) |
Apr 17, 2017 | 28.49 | 28.74 | 28.49 | 28.57 | 17,951,728 | +0.11(+0.39%) |
Apr 13, 2017 | 28.56 | 28.63 | 28.43 | 28.46 | 16,207,937 | -0.18(-0.61%) |
Apr 12, 2017 | 28.41 | 28.65 | 28.29 | 28.63 | 17,863,016 | +0.13(+0.45%) |
Apr 11, 2017 | 28.39 | 28.53 | 28.27 | 28.51 | 22,374,018 | +0.09(+0.33%) |
Apr 10, 2017 | 28.52 | 28.61 | 28.36 | 28.41 | 18,552,422 | -0.07(-0.25%) |
Apr 07, 2017 | 28.38 | 28.63 | 28.25 | 28.48 | 29,503,986 | +0.13(+0.47%) |
Apr 06, 2017 | 28.40 | 28.45 | 28.20 | 28.35 | 31,529,772 | +0.33(+1.18%) |
Apr 05, 2017 | 28.25 | 28.32 | 28.01 | 28.02 | 25,067,736 | -0.17(-0.59%) |
Apr 04, 2017 | 28.06 | 28.19 | 27.94 | 28.18 | 15,664,235 | +0.07(+0.26%) |
Apr 03, 2017 | 27.85 | 28.15 | 27.77 | 28.11 | 25,032,640 | +0.25(+0.88%) |
Mar 31, 2017 | 28.06 | 28.06 | 27.86 | 27.86 | 33,766,984 | -0.18(-0.63%) |
Mar 30, 2017 | 28.01 | 28.14 | 27.95 | 28.04 | 20,335,864 | -0.04(-0.14%) |
Mar 29, 2017 | 28.17 | 28.22 | 28.02 | 28.08 | 19,526,928 | -0.10(-0.34%) |
Mar 28, 2017 | 28.01 | 28.20 | 27.82 | 28.18 | 22,493,596 | +0.09(+0.33%) |
Mar 27, 2017 | 28.39 | 28.44 | 27.96 | 28.09 | 23,219,396 | -0.31(-1.09%) |
Mar 24, 2017 | 28.41 | 28.48 | 28.29 | 28.39 | 16,290,536 | +0.02(+0.08%) |
Mar 23, 2017 | 28.43 | 28.51 | 28.25 | 28.37 | 16,873,146 | -0.04(-0.14%) |
Mar 22, 2017 | 28.65 | 28.73 | 28.24 | 28.41 | 26,155,438 | -0.26(-0.90%) |
Mar 21, 2017 | 28.85 | 28.94 | 28.65 | 28.67 | 26,587,050 | -0.05(-0.16%) |
Mar 20, 2017 | 28.82 | 28.93 | 28.66 | 28.71 | 16,544,775 | -0.09(-0.30%) |
Mar 17, 2017 | 28.69 | 28.82 | 28.59 | 28.80 | 36,867,628 | +0.20(+0.70%) |
Mar 16, 2017 | 28.59 | 28.72 | 28.49 | 28.60 | 19,003,526 | -0.06(-0.20%) |
Mar 15, 2017 | 28.15 | 28.72 | 28.15 | 28.66 | 22,152,100 | +0.45(+1.58%) |
Mar 14, 2017 | 28.26 | 28.36 | 28.15 | 28.21 | 14,866,089 | -0.06(-0.22%) |
Mar 13, 2017 | 28.19 | 28.31 | 28.08 | 28.27 | 18,351,898 | +0.07(+0.24%) |
Mar 10, 2017 | 28.29 | 28.30 | 28.06 | 28.21 | 19,564,040 | +0.04(+0.14%) |
Mar 09, 2017 | 28.14 | 28.26 | 28.05 | 28.17 | 18,524,692 | +0.07(+0.24%) |
Mar 08, 2017 | 28.18 | 28.19 | 27.95 | 28.10 | 24,841,682 | -0.16(-0.57%) |
Mar 07, 2017 | 28.58 | 28.61 | 28.21 | 28.26 | 22,562,036 | -0.34(-1.18%) |
Mar 06, 2017 | 28.59 | 28.66 | 28.49 | 28.59 | 18,943,166 | -0.03(-0.12%) |
Mar 03, 2017 | 28.66 | 28.46 | 28.63 | 19,377,736 | +0.06(+0.22%) | |
Mar 02, 2017 | 28.40 | 28.59 | 28.35 | 28.57 | 18,836,224 | +0.10(+0.34%) |
Mar 01, 2017 | 28.33 | 28.57 | 28.22 | 28.47 | 28,160,324 | +0.10(+0.36%) |
Feb 28, 2017 | 28.55 | 28.59 | 28.24 | 28.37 | 30,959,036 | -0.18(-0.62%) |
Feb 27, 2017 | 28.86 | 28.89 | 28.46 | 28.54 | 24,544,688 | -0.38(-1.30%) |
Feb 24, 2017 | 28.74 | 29.12 | 28.74 | 28.92 | 25,121,566 | +0.17(+0.58%) |
Feb 23, 2017 | 28.57 | 28.86 | 28.39 | 28.75 | 28,358,860 | +0.37(+1.29%) |
Feb 22, 2017 | 28.29 | 28.41 | 28.28 | 28.39 | 23,886,682 | +0.14(+0.49%) |
Feb 21, 2017 | 28.30 | 28.40 | 28.14 | 28.25 | 33,598,456 | +0.14(+0.49%) |
Feb 17, 2017 | 28.11 | 28.11 | 28.11 | 0 | +0.42(+1.51%) | |
Feb 16, 2017 | 27.45 | 27.73 | 27.37 | 27.70 | 32,729,434 | +0.22(+0.79%) |
Feb 15, 2017 | 27.43 | 27.49 | 27.32 | 27.48 | 33,759,728 | -0.11(-0.39%) |
Feb 14, 2017 | 27.61 | 27.70 | 27.43 | 27.59 | 36,473,780 | -0.16(-0.58%) |
Feb 13, 2017 | 27.59 | 27.79 | 27.48 | 27.75 | 32,023,578 | -0.25(-0.88%) |
Feb 10, 2017 | 27.97 | 28.07 | 27.83 | 27.99 | 21,551,236 | +0.10(+0.35%) |
Feb 09, 2017 | 27.65 | 27.98 | 27.67 | 27.90 | 23,752,350 | +0.25(+0.91%) |
Feb 08, 2017 | 27.76 | 27.49 | 27.65 | 24,427,182 | +0.19(+0.69%) | |
Feb 07, 2017 | 27.51 | 27.53 | 27.33 | 27.46 | 22,345,314 | +0.01(+0.02%) |
Feb 06, 2017 | 27.82 | 27.82 | 27.40 | 27.45 | 28,255,344 | -0.31(-1.13%) |
Feb 03, 2017 | 27.69 | 27.79 | 27.62 | 27.77 | 26,536,172 | +0.17(+0.62%) |
Feb 02, 2017 | 27.74 | 27.77 | 27.38 | 27.59 | 31,120,940 | -0.06(-0.23%) |
Feb 01, 2017 | 28.20 | 28.22 | 27.58 | 27.66 | 45,484,904 | -0.35(-1.27%) |
Jan 31, 2017 | 28.13 | 28.27 | 27.97 | 28.01 | 29,468,556 | -0.21(-0.73%) |
Jan 30, 2017 | 28.29 | 28.49 | 28.11 | 28.22 | 21,256,056 | -0.13(-0.46%) |
Jan 27, 2017 | 28.21 | 28.42 | 28.16 | 28.35 | 32,140,064 | +0.27(+0.98%) |
Jan 26, 2017 | 27.86 | 28.27 | 27.73 | 28.07 | 66,261,880 | -0.37(-1.31%) |
Jan 25, 2017 | 28.29 | 28.54 | 27.91 | 28.45 | 53,175,336 | -0.20(-0.70%) |
Jan 24, 2017 | 28.72 | 29.02 | 28.46 | 28.65 | 76,068,296 | -1.31(-4.37%) |
Jan 23, 2017 | 29.98 | 30.12 | 29.82 | 29.95 | 27,450,184 | -0.18(-0.59%) |
Jan 20, 2017 | 30.06 | 30.41 | 30.04 | 30.13 | 27,073,862 | +0.21(+0.69%) |
Jan 19, 2017 | 30.03 | 30.09 | 29.83 | 29.93 | 23,246,202 | +0.06(+0.21%) |
Jan 18, 2017 | 30.02 | 30.20 | 29.84 | 29.86 | 22,624,652 | -0.28(-0.93%) |
Jan 17, 2017 | 30.03 | 30.23 | 30.01 | 30.14 | 19,917,272 | +0.11(+0.36%) |
Jan 13, 2017 | 30.03 | 30.03 | 30.03 | 0 | -0.07(-0.25%) | |
Jan 12, 2017 | 29.97 | 30.23 | 29.87 | 30.11 | 19,337,466 | +0.13(+0.42%) |
Jan 11, 2017 | 30.07 | 30.15 | 29.85 | 29.98 | 28,243,268 | -0.17(-0.57%) |
Jan 10, 2017 | 30.11 | 30.38 | 29.73 | 30.15 | 20,613,386 | +0.05(+0.15%) |
Jan 09, 2017 | 30.42 | 30.44 | 30.11 | 30.11 | 24,664,744 | -0.33(-1.09%) |
Jan 06, 2017 | 30.67 | 30.74 | 30.35 | 30.44 | 27,321,070 | -0.13(-0.42%) |
Jan 05, 2017 | 30.65 | 30.68 | 30.38 | 30.57 | 24,735,436 | +0.07(+0.22%) |
Jan 04, 2017 | 30.52 | 30.66 | 30.40 | 30.50 | 32,738,420 | -0.03(-0.11%) |
Jan 03, 2017 | 30.19 | 30.59 | 30.06 | 30.54 | 40,915,808 | +0.67(+2.25%) |
Dec 30, 2016 | 29.86 | 29.86 | 29.86 | 0 | -0.20(-0.67%) | |
Dec 29, 2016 | 29.98 | 30.15 | 29.94 | 30.07 | 12,781,523 | +0.17(+0.56%) |
Dec 28, 2016 | 30.00 | 30.12 | 29.86 | 29.90 | 12,242,833 | -0.11(-0.37%) |
Dec 27, 2016 | 30.04 | 30.12 | 29.90 | 30.01 | 11,181,050 | -0.02(-0.07%) |
Dec 23, 2016 | 30.03 | 30.03 | 30.03 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 29.57 | 30.07 | 29.49 | 30.01 | 19,832,900 | +0.38(+1.28%) |
Dec 21, 2016 | 29.70 | 29.89 | 29.63 | 29.63 | 17,258,876 | -0.08(-0.28%) |
Dec 20, 2016 | 29.61 | 29.91 | 29.61 | 29.72 | 18,530,006 | +0.12(+0.40%) |
Dec 19, 2016 | 29.36 | 29.72 | 29.14 | 29.60 | 23,963,682 | +0.36(+1.22%) |
Dec 16, 2016 | 29.13 | 29.25 | 29.01 | 29.24 | 38,005,648 | +0.26(+0.89%) |
Dec 15, 2016 | 28.74 | 29.16 | 28.67 | 28.99 | 24,959,120 | +0.10(+0.35%) |
Dec 14, 2016 | 29.35 | 29.45 | 28.76 | 28.88 | 35,604,512 | -0.41(-1.39%) |
Dec 13, 2016 | 29.14 | 29.30 | 29.13 | 29.29 | 21,294,308 | +0.34(+1.16%) |
Dec 12, 2016 | 28.83 | 29.33 | 28.80 | 28.96 | 28,930,220 | +0.15(+0.52%) |
Dec 09, 2016 | 28.58 | 28.88 | 28.48 | 28.81 | 18,055,834 | +0.20(+0.70%) |
Dec 08, 2016 | 28.66 | 28.69 | 28.52 | 28.61 | 20,547,168 | -0.14(-0.49%) |
Dec 07, 2016 | 28.38 | 28.77 | 28.22 | 28.74 | 29,083,048 | +0.57(+2.03%) |
Dec 06, 2016 | 28.06 | 28.32 | 27.84 | 28.17 | 24,275,510 | +0.34(+1.23%) |
Dec 05, 2016 | 27.83 | 28.02 | 27.82 | 27.83 | 23,370,366 | -0.03(-0.12%) |
Dec 02, 2016 | 27.97 | 28.15 | 27.75 | 27.87 | 19,037,598 | -0.03(-0.12%) |
Dec 01, 2016 | 27.86 | 27.97 | 27.59 | 27.90 | 23,205,098 | -0.02(-0.06%) |
Nov 30, 2016 | 28.28 | 28.38 | 27.92 | 27.92 | 36,974,076 | -0.59(-2.08%) |
Nov 29, 2016 | 28.55 | 28.62 | 28.40 | 28.51 | 20,613,896 | -0.09(-0.31%) |
Nov 28, 2016 | 28.24 | 28.64 | 28.22 | 28.60 | 28,516,838 | +0.25(+0.89%) |
Nov 25, 2016 | 28.10 | 28.42 | 28.07 | 28.35 | 14,455,509 | +0.25(+0.88%) |
Nov 23, 2016 | 28.10 | 28.10 | 28.10 | 0 | +0.41(+1.50%) | |
Nov 22, 2016 | 27.12 | 27.75 | 27.06 | 27.69 | 39,361,156 | +0.66(+2.44%) |
Nov 21, 2016 | 26.89 | 27.06 | 26.81 | 27.03 | 19,256,532 | +0.13(+0.50%) |
Nov 18, 2016 | 26.77 | 26.97 | 26.61 | 26.89 | 22,916,132 | +0.13(+0.48%) |
Nov 17, 2016 | 26.83 | 26.95 | 26.75 | 26.76 | 22,214,982 | -0.05(-0.19%) |
Nov 16, 2016 | 26.57 | 26.84 | 26.47 | 26.81 | 30,956,442 | +0.31(+1.18%) |
Nov 15, 2016 | 26.02 | 26.50 | 25.95 | 26.50 | 33,370,764 | +0.67(+2.58%) |
Nov 14, 2016 | 26.13 | 26.21 | 25.74 | 25.84 | 38,981,508 | -0.29(-1.09%) |
Nov 11, 2016 | 26.13 | 26.24 | 26.02 | 26.12 | 29,359,688 | +0.00(+0.00%) |
Nov 10, 2016 | 26.78 | 26.79 | 25.94 | 26.12 | 43,453,108 | -0.65(-2.44%) |
Nov 09, 2016 | 26.30 | 26.90 | 26.00 | 26.78 | 37,307,200 | +0.12(+0.44%) |
Nov 08, 2016 | 26.61 | 26.77 | 26.55 | 26.66 | 16,921,816 | +0.11(+0.40%) |
Nov 07, 2016 | 26.51 | 26.56 | 26.26 | 26.55 | 26,253,788 | +0.21(+0.81%) |
Nov 04, 2016 | 26.28 | 26.45 | 26.23 | 26.34 | 25,757,468 | +0.12(+0.45%) |
Nov 03, 2016 | 26.28 | 26.45 | 26.18 | 26.22 | 22,530,818 | -0.04(-0.15%) |
Nov 02, 2016 | 26.71 | 26.71 | 26.22 | 26.26 | 29,471,416 | -0.40(-1.51%) |
Nov 01, 2016 | 27.03 | 27.07 | 26.59 | 26.66 | 23,646,820 | -0.25(-0.91%) |
Oct 31, 2016 | 26.99 | 27.02 | 26.88 | 26.91 | 22,270,514 | -0.06(-0.23%) |
Oct 28, 2016 | 27.17 | 27.29 | 26.91 | 26.97 | 19,054,390 | -0.18(-0.68%) |
Oct 27, 2016 | 26.71 | 27.25 | 26.65 | 27.16 | 39,914,648 | +0.51(+1.91%) |
Oct 26, 2016 | 26.71 | 26.88 | 26.62 | 26.65 | 26,899,562 | -0.12(-0.44%) |
Oct 25, 2016 | 27.02 | 26.73 | 26.76 | 29,387,060 | -0.21(-0.77%) | |
Oct 24, 2016 | 27.25 | 27.36 | 26.93 | 26.97 | 34,702,844 | +0.01(+0.02%) |
Oct 21, 2016 | 27.30 | 27.37 | 26.83 | 26.97 | 44,301,840 | -0.53(-1.91%) |
Oct 20, 2016 | 27.72 | 27.73 | 27.36 | 27.49 | 48,433,376 | -0.69(-2.46%) |
Oct 19, 2016 | 28.22 | 28.33 | 28.17 | 28.19 | 18,500,308 | +0.06(+0.22%) |
Oct 18, 2016 | 28.31 | 28.31 | 28.00 | 28.12 | 19,436,272 | -0.09(-0.32%) |
Oct 17, 2016 | 28.09 | 28.30 | 28.00 | 28.21 | 19,164,026 | +0.08(+0.30%) |
Oct 14, 2016 | 28.16 | 28.31 | 28.12 | 28.13 | 15,824,646 | -0.01(-0.02%) |
Oct 13, 2016 | 28.10 | 28.20 | 27.87 | 28.14 | 19,942,310 | -0.01(-0.02%) |
Oct 12, 2016 | 27.95 | 28.24 | 27.94 | 28.14 | 15,872,721 | +0.22(+0.80%) |
Oct 11, 2016 | 28.03 | 28.09 | 27.78 | 27.92 | 20,980,868 | -0.16(-0.58%) |
Oct 10, 2016 | 28.10 | 28.14 | 27.77 | 28.08 | 19,103,552 | +0.15(+0.54%) |
Oct 07, 2016 | 28.23 | 28.27 | 27.93 | 27.93 | 24,696,802 | -0.19(-0.68%) |
Oct 06, 2016 | 28.15 | 28.26 | 27.96 | 28.12 | 20,954,684 | -0.01(-0.02%) |
Oct 05, 2016 | 28.36 | 28.43 | 27.99 | 28.12 | 30,727,790 | +0.09(+0.33%) |
Oct 04, 2016 | 28.31 | 28.40 | 27.89 | 28.03 | 25,146,976 | -0.34(-1.19%) |