Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.94 | 27.75 | 26.88 | 27.63 | 11,554,195 | +0.74(+2.73%) |
Apr 27, 2017 | 26.80 | 27.07 | 26.49 | 26.89 | 14,561,497 | -0.06(-0.21%) |
Apr 26, 2017 | 26.84 | 26.98 | 26.38 | 26.95 | 10,734,172 | +0.07(+0.27%) |
Apr 25, 2017 | 27.58 | 27.58 | 26.17 | 26.88 | 20,376,038 | -0.67(-2.43%) |
Apr 24, 2017 | 27.43 | 27.93 | 27.37 | 27.55 | 10,319,314 | -0.34(-1.23%) |
Apr 21, 2017 | 27.45 | 28.14 | 27.37 | 27.89 | 8,821,064 | +0.38(+1.37%) |
Apr 20, 2017 | 27.44 | 27.89 | 27.26 | 27.51 | 7,949,713 | +0.12(+0.45%) |
Apr 19, 2017 | 27.95 | 28.02 | 27.25 | 27.39 | 8,790,713 | -0.65(-2.33%) |
Apr 18, 2017 | 28.23 | 28.26 | 27.78 | 28.04 | 6,268,770 | -0.22(-0.78%) |
Apr 17, 2017 | 28.15 | 28.51 | 28.09 | 28.27 | 5,182,610 | +0.07(+0.26%) |
Apr 13, 2017 | 28.76 | 28.77 | 27.99 | 28.19 | 5,983,489 | -0.47(-1.65%) |
Apr 12, 2017 | 28.72 | 28.94 | 28.17 | 28.67 | 5,751,843 | -0.04(-0.14%) |
Apr 11, 2017 | 28.60 | 29.03 | 28.22 | 28.71 | 7,675,692 | +0.42(+1.50%) |
Apr 10, 2017 | 27.82 | 28.35 | 27.65 | 28.28 | 4,454,687 | +0.25(+0.87%) |
Apr 07, 2017 | 28.58 | 28.58 | 27.85 | 28.04 | 6,486,163 | +0.11(+0.41%) |
Apr 06, 2017 | 28.01 | 28.02 | 27.65 | 27.92 | 4,229,554 | -0.11(-0.41%) |
Apr 05, 2017 | 27.57 | 28.26 | 27.53 | 28.04 | 5,830,947 | +0.10(+0.35%) |
Apr 04, 2017 | 27.81 | 27.94 | 27.65 | 27.94 | 5,424,116 | +0.25(+0.89%) |
Apr 03, 2017 | 27.01 | 27.72 | 26.93 | 27.69 | 5,727,324 | +0.76(+2.82%) |
Mar 31, 2017 | 26.86 | 27.29 | 26.65 | 26.93 | 6,005,474 | +0.02(+0.09%) |
Mar 30, 2017 | 26.90 | 27.10 | 26.79 | 26.91 | 3,914,832 | -0.21(-0.78%) |
Mar 29, 2017 | 26.88 | 27.23 | 26.80 | 27.12 | 4,462,714 | +0.16(+0.58%) |
Mar 28, 2017 | 27.78 | 27.95 | 26.67 | 26.97 | 8,951,055 | -0.74(-2.68%) |
Mar 27, 2017 | 27.82 | 28.00 | 27.57 | 27.71 | 9,840,354 | +0.35(+1.28%) |
Mar 24, 2017 | 27.37 | 27.60 | 27.19 | 27.36 | 4,563,413 | -0.11(-0.42%) |
Mar 23, 2017 | 27.73 | 27.92 | 26.98 | 27.47 | 7,973,604 | -0.18(-0.65%) |
Mar 22, 2017 | 27.97 | 28.24 | 27.48 | 27.65 | 6,608,685 | -0.16(-0.56%) |
Mar 21, 2017 | 27.39 | 28.07 | 27.39 | 27.81 | 9,553,396 | +0.38(+1.40%) |
Mar 20, 2017 | 26.89 | 27.42 | 26.75 | 27.42 | 5,460,852 | +0.59(+2.19%) |
Mar 17, 2017 | 26.95 | 27.37 | 26.79 | 26.84 | 14,873,521 | +0.02(+0.09%) |
Mar 16, 2017 | 27.98 | 28.18 | 26.71 | 26.81 | 12,021,184 | -1.05(-3.78%) |
Mar 15, 2017 | 26.66 | 27.96 | 26.35 | 27.86 | 9,395,053 | +1.39(+5.25%) |
Mar 14, 2017 | 26.93 | 27.19 | 26.27 | 26.48 | 6,902,013 | -0.51(-1.88%) |
Mar 13, 2017 | 27.13 | 27.15 | 26.71 | 26.98 | 6,290,334 | +0.07(+0.24%) |
Mar 10, 2017 | 26.81 | 27.11 | 26.61 | 26.92 | 6,321,251 | +0.28(+1.04%) |
Mar 09, 2017 | 26.81 | 27.07 | 26.59 | 26.64 | 7,345,689 | -0.24(-0.88%) |
Mar 08, 2017 | 26.58 | 27.40 | 26.54 | 26.88 | 7,883,273 | -0.07(-0.27%) |
Mar 07, 2017 | 26.71 | 27.25 | 26.61 | 26.95 | 8,548,170 | +0.02(+0.06%) |
Mar 06, 2017 | 27.52 | 27.59 | 26.72 | 26.93 | 8,523,431 | -0.86(-3.11%) |
Mar 03, 2017 | 27.33 | 27.99 | 27.19 | 27.80 | 9,551,221 | +0.38(+1.40%) |
Mar 02, 2017 | 27.66 | 27.86 | 27.29 | 27.41 | 9,140,548 | -0.67(-2.38%) |
Mar 01, 2017 | 27.53 | 28.32 | 27.21 | 28.08 | 9,792,886 | +0.15(+0.53%) |
Feb 28, 2017 | 28.11 | 28.57 | 27.75 | 27.94 | 11,275,769 | +0.22(+0.79%) |
Feb 27, 2017 | 29.28 | 29.57 | 27.56 | 27.72 | 11,564,797 | -1.72(-5.85%) |
Feb 24, 2017 | 29.63 | 30.11 | 29.33 | 29.44 | 8,506,357 | +0.18(+0.61%) |
Feb 23, 2017 | 29.78 | 30.18 | 29.23 | 29.26 | 7,814,468 | -0.11(-0.39%) |
Feb 22, 2017 | 29.78 | 30.26 | 28.68 | 29.37 | 12,355,570 | -1.17(-3.85%) |
Feb 21, 2017 | 29.79 | 30.59 | 29.52 | 30.55 | 7,155,211 | +0.35(+1.16%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -0.46(-1.49%) | |
Feb 16, 2017 | 30.49 | 30.75 | 30.40 | 30.65 | 7,097,948 | +0.44(+1.46%) |
Feb 15, 2017 | 29.97 | 30.32 | 29.71 | 30.21 | 5,318,431 | -0.05(-0.16%) |
Feb 14, 2017 | 30.68 | 30.74 | 30.00 | 30.26 | 6,872,359 | -0.24(-0.78%) |
Feb 13, 2017 | 30.53 | 30.65 | 30.30 | 30.50 | 6,510,690 | -0.22(-0.72%) |
Feb 10, 2017 | 30.16 | 30.78 | 29.98 | 30.72 | 6,332,057 | +0.37(+1.21%) |
Feb 09, 2017 | 31.00 | 31.01 | 30.25 | 30.35 | 6,188,272 | -0.53(-1.72%) |
Feb 08, 2017 | 30.67 | 30.90 | 30.36 | 30.88 | 7,582,565 | +0.43(+1.42%) |
Feb 07, 2017 | 30.78 | 30.83 | 30.29 | 30.45 | 6,655,200 | -0.51(-1.63%) |
Feb 06, 2017 | 30.41 | 30.96 | 30.09 | 30.96 | 8,581,368 | +0.96(+3.21%) |
Feb 03, 2017 | 29.76 | 30.35 | 29.63 | 29.99 | 5,701,246 | +0.07(+0.22%) |
Feb 02, 2017 | 30.00 | 30.08 | 29.50 | 29.93 | 7,886,852 | +0.66(+2.26%) |
Feb 01, 2017 | 29.16 | 29.40 | 28.70 | 29.27 | 6,385,243 | -0.33(-1.13%) |
Jan 31, 2017 | 29.23 | 29.66 | 29.22 | 29.60 | 9,467,984 | +1.07(+3.75%) |
Jan 30, 2017 | 28.32 | 28.91 | 28.22 | 28.53 | 6,687,411 | +0.48(+1.72%) |
Jan 27, 2017 | 27.95 | 28.29 | 27.95 | 28.05 | 5,472,771 | +0.16(+0.56%) |
Jan 26, 2017 | 27.90 | 27.96 | 27.44 | 27.90 | 9,350,519 | -0.62(-2.17%) |
Jan 25, 2017 | 28.84 | 29.03 | 28.12 | 28.52 | 11,785,927 | -0.89(-3.02%) |
Jan 24, 2017 | 29.28 | 30.13 | 29.23 | 29.41 | 10,511,510 | +0.13(+0.45%) |
Jan 23, 2017 | 28.88 | 29.37 | 28.58 | 29.28 | 7,206,047 | +0.69(+2.40%) |
Jan 20, 2017 | 28.48 | 28.88 | 28.34 | 28.59 | 7,828,716 | +0.09(+0.32%) |
Jan 19, 2017 | 28.38 | 28.92 | 28.30 | 28.50 | 7,688,173 | -0.27(-0.94%) |
Jan 18, 2017 | 28.72 | 29.33 | 28.48 | 28.77 | 9,229,213 | +0.10(+0.34%) |
Jan 17, 2017 | 29.08 | 29.24 | 28.49 | 28.67 | 8,278,849 | +0.50(+1.77%) |
Jan 13, 2017 | 28.17 | 28.17 | 28.17 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.74 | 28.85 | 27.86 | 28.12 | 9,117,189 | +0.08(+0.29%) |
Jan 11, 2017 | 28.38 | 28.39 | 27.35 | 28.04 | 13,232,305 | -0.58(-2.02%) |
Jan 10, 2017 | 29.09 | 29.51 | 28.43 | 28.62 | 9,294,295 | -0.23(-0.79%) |
Jan 09, 2017 | 29.44 | 29.50 | 28.73 | 28.85 | 11,065,396 | -0.05(-0.17%) |
Jan 06, 2017 | 29.37 | 29.77 | 28.55 | 28.90 | 9,045,045 | -0.94(-3.14%) |
Jan 05, 2017 | 29.05 | 30.39 | 29.04 | 29.84 | 12,849,410 | +1.31(+4.61%) |
Jan 04, 2017 | 28.48 | 28.55 | 27.90 | 28.52 | 9,255,562 | +0.27(+0.95%) |
Jan 03, 2017 | 27.84 | 28.56 | 27.70 | 28.26 | 9,805,294 | +0.46(+1.64%) |
Dec 30, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.98(-3.40%) | |
Dec 29, 2016 | 27.15 | 28.81 | 27.05 | 28.78 | 14,819,508 | +2.03(+7.60%) |
Dec 28, 2016 | 26.61 | 26.82 | 26.34 | 26.75 | 7,553,059 | +0.15(+0.58%) |
Dec 27, 2016 | 26.77 | 27.12 | 26.25 | 26.59 | 6,768,720 | +0.11(+0.40%) |
Dec 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.62 | 26.01 | 25.51 | 25.65 | 5,515,045 | -0.09(-0.35%) |
Dec 21, 2016 | 26.01 | 26.07 | 25.49 | 25.74 | 6,502,801 | -0.09(-0.35%) |
Dec 20, 2016 | 25.43 | 25.91 | 25.17 | 25.83 | 7,083,631 | -0.10(-0.38%) |
Dec 19, 2016 | 25.87 | 26.17 | 25.54 | 25.93 | 8,567,041 | +0.10(+0.38%) |
Dec 16, 2016 | 25.51 | 25.95 | 25.24 | 25.83 | 20,527,242 | +0.61(+2.43%) |
Dec 15, 2016 | 25.15 | 25.60 | 24.80 | 25.22 | 14,233,855 | -0.63(-2.43%) |
Dec 14, 2016 | 27.81 | 28.09 | 25.82 | 25.85 | 14,713,787 | -1.79(-6.47%) |
Dec 13, 2016 | 26.57 | 27.69 | 26.49 | 27.64 | 10,233,320 | +1.04(+3.90%) |
Dec 12, 2016 | 26.98 | 27.02 | 26.49 | 26.60 | 8,887,349 | -0.16(-0.58%) |
Dec 09, 2016 | 27.42 | 27.46 | 26.59 | 26.75 | 11,270,976 | -0.88(-3.19%) |
Dec 08, 2016 | 27.52 | 27.79 | 27.31 | 27.64 | 7,385,974 | +0.20(+0.74%) |
Dec 07, 2016 | 27.29 | 27.76 | 27.13 | 27.43 | 10,590,579 | +0.49(+1.82%) |
Dec 06, 2016 | 27.25 | 27.63 | 26.84 | 26.94 | 8,932,885 | -0.33(-1.23%) |
Dec 05, 2016 | 26.65 | 27.68 | 26.60 | 27.28 | 11,411,784 | -0.08(-0.30%) |
Dec 02, 2016 | 26.52 | 27.42 | 26.19 | 27.36 | 10,689,520 | +1.07(+4.06%) |
Dec 01, 2016 | 26.15 | 26.76 | 25.68 | 26.29 | 16,686,346 | -0.14(-0.52%) |
Nov 30, 2016 | 26.89 | 27.05 | 25.91 | 26.43 | 15,715,080 | -0.90(-3.31%) |
Nov 29, 2016 | 26.68 | 27.56 | 26.52 | 27.33 | 9,663,544 | +0.08(+0.30%) |
Nov 28, 2016 | 26.27 | 27.29 | 26.12 | 27.25 | 10,923,912 | +1.25(+4.79%) |
Nov 25, 2016 | 25.84 | 26.19 | 25.71 | 26.01 | 4,321,482 | +0.34(+1.33%) |
Nov 23, 2016 | 25.66 | 25.66 | 25.66 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.19 | 27.20 | 26.17 | 27.05 | 9,679,695 | +0.11(+0.39%) |
Nov 21, 2016 | 26.97 | 27.22 | 26.68 | 26.94 | 6,881,608 | +0.31(+1.16%) |
Nov 18, 2016 | 26.49 | 27.16 | 26.27 | 26.63 | 10,505,826 | -0.01(-0.03%) |
Nov 17, 2016 | 27.61 | 27.92 | 26.21 | 26.64 | 9,830,609 | -0.86(-3.14%) |
Nov 16, 2016 | 27.55 | 27.61 | 26.93 | 27.50 | 7,936,471 | -0.12(-0.44%) |
Nov 15, 2016 | 26.36 | 27.72 | 26.27 | 27.63 | 11,964,510 | +1.07(+4.02%) |
Nov 14, 2016 | 25.45 | 26.69 | 24.60 | 26.56 | 16,761,762 | +0.82(+3.20%) |
Nov 11, 2016 | 28.01 | 28.16 | 25.55 | 25.74 | 18,858,620 | -2.52(-8.91%) |
Nov 10, 2016 | 30.05 | 30.06 | 28.02 | 28.25 | 13,555,219 | -1.92(-6.37%) |
Nov 09, 2016 | 31.16 | 31.28 | 29.52 | 30.18 | 14,606,976 | +0.80(+2.72%) |
Nov 08, 2016 | 29.80 | 30.18 | 29.04 | 29.38 | 8,598,773 | -0.35(-1.18%) |
Nov 07, 2016 | 30.00 | 30.00 | 29.17 | 29.73 | 9,867,926 | -1.07(-3.47%) |
Nov 04, 2016 | 30.64 | 30.92 | 30.30 | 30.80 | 7,016,597 | +0.04(+0.13%) |
Nov 03, 2016 | 30.45 | 30.88 | 30.15 | 30.75 | 5,651,454 | +0.46(+1.53%) |
Nov 02, 2016 | 31.41 | 31.67 | 30.09 | 30.29 | 10,590,875 | -0.63(-2.03%) |
Nov 01, 2016 | 30.71 | 31.34 | 30.33 | 30.92 | 13,159,477 | +0.74(+2.46%) |
Oct 31, 2016 | 29.00 | 30.22 | 28.73 | 30.18 | 9,859,714 | +1.35(+4.69%) |
Oct 28, 2016 | 28.43 | 29.26 | 28.16 | 28.82 | 7,665,266 | +0.48(+1.70%) |
Oct 27, 2016 | 29.38 | 29.64 | 27.82 | 28.34 | 10,181,348 | -1.13(-3.84%) |
Oct 26, 2016 | 29.70 | 29.88 | 29.13 | 29.48 | 5,654,911 | -0.33(-1.12%) |
Oct 25, 2016 | 29.30 | 30.11 | 29.16 | 29.81 | 7,592,566 | +0.61(+2.09%) |
Oct 24, 2016 | 29.79 | 29.88 | 28.97 | 29.20 | 6,372,828 | -0.42(-1.40%) |
Oct 21, 2016 | 29.98 | 30.14 | 29.33 | 29.61 | 5,908,853 | -0.54(-1.78%) |
Oct 20, 2016 | 30.12 | 30.27 | 29.61 | 30.15 | 6,523,765 | +0.02(+0.08%) |
Oct 19, 2016 | 30.05 | 30.27 | 29.28 | 30.13 | 8,642,983 | +0.66(+2.24%) |
Oct 18, 2016 | 29.00 | 29.57 | 28.72 | 29.47 | 7,398,486 | +0.93(+3.25%) |
Oct 17, 2016 | 28.23 | 28.78 | 28.18 | 28.54 | 6,121,899 | +0.65(+2.34%) |
Oct 14, 2016 | 27.98 | 28.53 | 27.88 | 27.89 | 5,984,130 | -0.47(-1.67%) |
Oct 13, 2016 | 28.43 | 29.04 | 27.94 | 28.36 | 7,269,603 | +0.24(+0.84%) |
Oct 12, 2016 | 27.64 | 28.34 | 27.47 | 28.12 | 7,281,448 | +0.55(+1.98%) |
Oct 11, 2016 | 27.63 | 28.06 | 27.12 | 27.58 | 9,690,368 | -0.17(-0.62%) |
Oct 10, 2016 | 27.85 | 28.16 | 27.52 | 27.75 | 5,358,749 | +0.07(+0.27%) |
Oct 07, 2016 | 28.34 | 28.39 | 27.35 | 27.68 | 10,191,486 | -0.07(-0.24%) |
Oct 06, 2016 | 27.39 | 27.93 | 27.27 | 27.74 | 12,866,858 | -0.44(-1.56%) |
Oct 05, 2016 | 28.23 | 28.60 | 27.71 | 28.18 | 10,826,587 | +0.28(+0.99%) |
Oct 04, 2016 | 29.88 | 30.04 | 27.70 | 27.90 | 15,967,445 | -3.14(-10.10%) |
Oct 03, 2016 | 31.81 | 32.04 | 30.84 | 31.04 | 6,466,263 | -0.97(-3.03%) |
Sep 30, 2016 | 32.16 | 32.48 | 31.88 | 32.01 | 7,526,754 | +0.20(+0.61%) |
Sep 29, 2016 | 31.75 | 32.07 | 31.43 | 31.81 | 5,114,218 | -0.13(-0.41%) |
Sep 28, 2016 | 31.28 | 32.07 | 30.80 | 31.94 | 6,009,513 | +0.59(+1.90%) |
Sep 27, 2016 | 31.67 | 31.67 | 30.89 | 31.35 | 7,403,079 | -0.64(-1.99%) |
Sep 26, 2016 | 32.21 | 32.62 | 31.97 | 31.99 | 6,568,629 | -0.24(-0.76%) |
Sep 23, 2016 | 32.92 | 33.33 | 32.03 | 32.23 | 8,824,100 | -0.99(-2.97%) |
Sep 22, 2016 | 33.82 | 34.19 | 32.79 | 33.22 | 8,729,008 | -0.21(-0.63%) |
Sep 21, 2016 | 31.64 | 33.52 | 31.51 | 33.43 | 13,730,427 | +2.35(+7.55%) |
Sep 20, 2016 | 31.27 | 31.50 | 30.78 | 31.08 | 6,611,775 | -0.23(-0.73%) |
Sep 19, 2016 | 31.60 | 31.68 | 31.14 | 31.31 | 6,288,539 | +0.14(+0.44%) |
Sep 16, 2016 | 31.63 | 31.72 | 30.84 | 31.17 | 15,743,998 | -0.77(-2.40%) |
Sep 15, 2016 | 31.27 | 32.10 | 31.15 | 31.94 | 8,993,373 | +0.49(+1.55%) |
Sep 14, 2016 | 31.92 | 32.15 | 31.02 | 31.45 | 9,211,507 | -0.34(-1.08%) |
Sep 13, 2016 | 32.49 | 32.64 | 31.41 | 31.79 | 7,430,320 | -1.07(-3.26%) |
Sep 12, 2016 | 31.55 | 33.04 | 31.27 | 32.86 | 8,997,701 | +0.86(+2.70%) |
Sep 09, 2016 | 33.61 | 33.63 | 31.87 | 32.00 | 9,604,241 | -1.86(-5.51%) |
Sep 08, 2016 | 34.17 | 34.76 | 33.76 | 33.86 | 5,866,866 | -0.41(-1.19%) |
Sep 07, 2016 | 34.00 | 34.29 | 33.49 | 34.27 | 6,182,086 | +0.07(+0.21%) |
Sep 06, 2016 | 33.46 | 34.20 | 32.78 | 34.20 | 9,485,213 | +1.20(+3.65%) |
Sep 02, 2016 | 32.80 | 32.99 | 32.99 | 32.99 | 9,963,711 | +0.89(+2.76%) |
Sep 01, 2016 | 30.96 | 32.11 | 30.63 | 32.10 | 9,560,492 | +0.97(+3.11%) |
Aug 31, 2016 | 30.96 | 31.40 | 30.74 | 31.13 | 10,275,384 | -0.29(-0.93%) |
Aug 30, 2016 | 33.31 | 33.02 | 31.16 | 31.43 | 10,813,337 | -1.88(-5.65%) |
Aug 29, 2016 | 32.22 | 33.50 | 32.18 | 33.31 | 7,314,045 | +0.80(+2.45%) |
Aug 26, 2016 | 33.20 | 33.75 | 32.14 | 32.51 | 8,718,847 | -0.19(-0.57%) |
Aug 25, 2016 | 32.49 | 33.36 | 32.23 | 32.70 | 9,884,516 | +0.25(+0.78%) |
Aug 24, 2016 | 34.60 | 34.60 | 32.23 | 32.45 | 13,945,041 | -2.69(-7.65%) |
Aug 23, 2016 | 35.63 | 35.68 | 35.08 | 35.13 | 4,902,611 | -0.14(-0.39%) |
Aug 22, 2016 | 35.41 | 35.60 | 35.06 | 35.27 | 6,051,053 | -0.69(-1.92%) |
Aug 19, 2016 | 35.56 | 36.08 | 35.21 | 35.96 | 6,511,743 | -0.21(-0.59%) |
Aug 18, 2016 | 36.09 | 36.39 | 35.69 | 36.17 | 5,905,790 | +0.35(+0.98%) |
Aug 17, 2016 | 35.87 | 36.11 | 34.95 | 35.82 | 10,438,029 | -0.24(-0.65%) |
Aug 16, 2016 | 36.65 | 36.72 | 35.70 | 36.06 | 9,092,117 | -0.51(-1.40%) |
Aug 15, 2016 | 36.77 | 37.01 | 36.47 | 36.57 | 4,391,691 | -0.20(-0.55%) |
Aug 12, 2016 | 37.44 | 37.51 | 36.61 | 36.78 | 5,035,987 | -0.21(-0.57%) |
Aug 11, 2016 | 37.20 | 37.38 | 36.80 | 36.99 | 6,034,132 | -0.11(-0.31%) |
Aug 10, 2016 | 37.26 | 37.47 | 36.53 | 37.10 | 7,792,417 | +0.46(+1.27%) |
Aug 09, 2016 | 36.45 | 37.02 | 36.22 | 36.64 | 6,672,162 | +0.29(+0.78%) |
Aug 08, 2016 | 35.93 | 36.71 | 35.93 | 36.35 | 6,323,726 | +0.18(+0.50%) |
Aug 05, 2016 | 35.65 | 36.22 | 35.49 | 36.17 | 8,731,016 | -0.39(-1.07%) |
Aug 04, 2016 | 36.71 | 37.00 | 36.50 | 36.57 | 6,646,348 | -0.09(-0.24%) |
Aug 03, 2016 | 37.19 | 37.19 | 36.40 | 36.66 | 8,374,193 | -0.68(-1.83%) |
Aug 02, 2016 | 36.54 | 37.38 | 36.29 | 37.34 | 12,590,717 | +1.38(+3.85%) |
Aug 01, 2016 | 35.65 | 36.02 | 34.97 | 35.95 | 7,344,756 | +0.13(+0.36%) |
Jul 29, 2016 | 35.04 | 35.95 | 34.73 | 35.82 | 11,374,487 | +1.08(+3.12%) |
Jul 28, 2016 | 34.56 | 34.86 | 34.01 | 34.74 | 7,623,364 | +0.29(+0.83%) |
Jul 27, 2016 | 33.68 | 34.68 | 33.10 | 34.46 | 11,538,087 | +0.97(+2.89%) |
Jul 26, 2016 | 32.89 | 33.61 | 32.71 | 33.49 | 6,840,719 | +0.81(+2.49%) |
Jul 25, 2016 | 33.42 | 33.42 | 32.29 | 32.67 | 7,209,410 | -0.93(-2.76%) |
Jul 22, 2016 | 32.86 | 33.78 | 32.76 | 33.60 | 7,778,366 | +0.61(+1.85%) |
Jul 21, 2016 | 32.80 | 33.28 | 32.37 | 32.99 | 11,487,873 | +1.00(+3.13%) |
Jul 20, 2016 | 33.12 | 33.13 | 31.79 | 31.99 | 11,508,091 | -1.71(-5.07%) |
Jul 19, 2016 | 33.72 | 33.84 | 33.38 | 33.70 | 6,402,223 | -0.20(-0.58%) |
Jul 18, 2016 | 33.72 | 33.89 | 33.33 | 33.89 | 5,370,558 | +0.24(+0.73%) |
Jul 15, 2016 | 33.58 | 33.85 | 33.41 | 33.65 | 6,444,157 | -0.24(-0.70%) |
Jul 14, 2016 | 32.70 | 33.94 | 32.51 | 33.89 | 8,777,292 | +0.60(+1.81%) |
Jul 13, 2016 | 33.09 | 33.60 | 33.03 | 33.28 | 10,598,028 | +0.75(+2.30%) |
Jul 12, 2016 | 33.11 | 33.34 | 32.49 | 32.54 | 11,567,000 | -0.90(-2.68%) |
Jul 11, 2016 | 33.10 | 33.46 | 32.87 | 33.43 | 8,289,918 | -0.07(-0.19%) |
Jul 08, 2016 | 33.15 | 33.35 | 32.87 | 33.50 | 13,277,201 | +0.15(+0.44%) |
Jul 07, 2016 | 33.21 | 33.60 | 32.76 | 33.35 | 11,524,107 | -0.37(-1.11%) |
Jul 06, 2016 | 33.40 | 33.76 | 32.99 | 33.72 | 13,197,029 | +0.85(+2.58%) |
Jul 05, 2016 | 33.37 | 33.37 | 32.19 | 32.88 | 10,129,696 | +0.03(+0.10%) |
Jul 01, 2016 | 32.45 | 32.84 | 32.84 | 32.84 | 12,204,699 | +0.99(+3.12%) |
Jun 30, 2016 | 31.13 | 31.95 | 30.75 | 31.85 | 10,463,076 | +1.16(+3.79%) |
Jun 29, 2016 | 30.65 | 30.91 | 30.53 | 30.69 | 9,748,292 | +0.42(+1.40%) |
Jun 28, 2016 | 30.06 | 30.75 | 29.95 | 30.26 | 9,805,205 | -0.42(-1.38%) |
Jun 27, 2016 | 30.69 | 31.31 | 30.00 | 30.69 | 12,578,999 | +0.41(+1.34%) |
Jun 24, 2016 | 31.35 | 31.49 | 29.84 | 30.28 | 16,670,063 | +1.47(+5.09%) |
Jun 23, 2016 | 28.83 | 29.21 | 28.57 | 28.81 | 6,269,900 | -0.27(-0.92%) |
Jun 22, 2016 | 28.30 | 29.16 | 28.08 | 29.08 | 8,286,085 | +0.72(+2.56%) |
Jun 21, 2016 | 28.15 | 28.68 | 27.92 | 28.36 | 7,813,489 | -0.41(-1.42%) |
Jun 20, 2016 | 28.24 | 28.90 | 28.12 | 28.77 | 9,846,713 | -0.26(-0.90%) |
Jun 17, 2016 | 29.40 | 29.55 | 28.61 | 29.03 | 20,251,434 | +0.03(+0.11%) |
Jun 16, 2016 | 30.39 | 30.44 | 28.79 | 28.99 | 11,989,601 | -0.51(-1.74%) |
Jun 15, 2016 | 28.67 | 29.89 | 28.57 | 29.51 | 10,164,285 | +0.89(+3.10%) |
Jun 14, 2016 | 29.34 | 29.36 | 28.31 | 28.62 | 8,856,254 | -0.60(-2.06%) |
Jun 13, 2016 | 29.99 | 30.13 | 28.93 | 29.22 | 8,883,495 | +0.08(+0.28%) |
Jun 10, 2016 | 29.30 | 29.97 | 28.83 | 29.14 | 9,698,024 | -0.09(-0.31%) |
Jun 09, 2016 | 28.89 | 29.28 | 28.74 | 29.23 | 7,649,451 | +0.42(+1.47%) |
Jun 08, 2016 | 29.40 | 29.64 | 28.72 | 28.81 | 10,322,861 | +0.35(+1.23%) |
Jun 07, 2016 | 28.55 | 28.80 | 28.33 | 28.46 | 7,928,884 | -0.37(-1.29%) |
Jun 06, 2016 | 28.72 | 29.03 | 28.28 | 28.83 | 11,954,372 | +0.02(+0.08%) |
Jun 03, 2016 | 27.56 | 28.85 | 27.45 | 28.80 | 14,160,426 | +2.48(+9.43%) |
Jun 02, 2016 | 26.26 | 26.60 | 25.86 | 26.32 | 9,160,685 | -0.25(-0.95%) |
Jun 01, 2016 | 26.46 | 26.83 | 26.08 | 26.57 | 10,008,771 | +0.20(+0.77%) |
May 31, 2016 | 25.90 | 26.90 | 25.73 | 26.37 | 22,775,316 | +0.37(+1.41%) |
May 27, 2016 | 26.23 | 26.00 | 26.00 | 26.00 | 10,664,433 | -0.40(-1.51%) |
May 26, 2016 | 26.68 | 26.91 | 26.10 | 26.40 | 9,696,070 | +0.06(+0.22%) |
May 25, 2016 | 25.69 | 26.57 | 25.11 | 26.34 | 12,981,796 | +0.52(+2.02%) |
May 24, 2016 | 26.91 | 27.04 | 25.79 | 25.82 | 14,177,556 | -1.70(-6.18%) |
May 23, 2016 | 26.90 | 27.91 | 26.69 | 27.52 | 9,259,000 | +0.08(+0.30%) |
May 20, 2016 | 27.97 | 28.06 | 26.75 | 27.44 | 12,156,678 | -0.33(-1.20%) |
May 19, 2016 | 26.47 | 27.95 | 26.34 | 27.78 | 12,566,107 | +0.50(+1.85%) |
May 18, 2016 | 28.44 | 29.01 | 27.18 | 27.27 | 14,992,038 | -1.65(-5.71%) |
May 17, 2016 | 28.61 | 29.09 | 28.25 | 28.92 | 11,456,746 | +0.11(+0.37%) |
May 16, 2016 | 28.22 | 28.92 | 28.19 | 28.82 | 14,788,794 | +1.10(+3.96%) |
May 13, 2016 | 27.18 | 27.85 | 26.98 | 27.72 | 10,296,681 | +0.70(+2.59%) |
May 12, 2016 | 27.70 | 27.85 | 26.87 | 27.02 | 8,077,725 | -0.55(-1.98%) |
May 11, 2016 | 27.54 | 28.23 | 26.64 | 27.57 | 12,115,691 | +0.69(+2.57%) |
May 10, 2016 | 25.99 | 26.99 | 25.82 | 26.87 | 9,902,054 | +0.98(+3.77%) |
May 09, 2016 | 26.75 | 26.76 | 25.87 | 25.90 | 10,835,679 | -1.87(-6.74%) |
May 06, 2016 | 27.07 | 28.17 | 27.07 | 27.77 | 8,792,341 | +1.03(+3.86%) |
May 05, 2016 | 26.65 | 27.09 | 26.34 | 26.74 | 7,415,452 | +0.42(+1.58%) |
May 04, 2016 | 27.16 | 27.53 | 26.07 | 26.32 | 9,467,324 | -1.20(-4.37%) |
May 03, 2016 | 28.07 | 28.15 | 27.17 | 27.52 | 9,135,747 | -0.41(-1.48%) |