Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.10 | 38.52 | 37.82 | 38.20 | 5,619,121 | +0.36(+0.96%) |
May 30, 2017 | 37.52 | 37.99 | 37.46 | 37.83 | 5,436,416 | +0.37(+0.99%) |
May 26, 2017 | 37.37 | 37.50 | 37.17 | 37.46 | 3,940,102 | -0.03(-0.09%) |
May 25, 2017 | 37.60 | 37.76 | 37.41 | 37.49 | 5,198,737 | +0.05(+0.13%) |
May 24, 2017 | 37.38 | 37.51 | 37.18 | 37.44 | 4,081,071 | +0.14(+0.38%) |
May 23, 2017 | 37.26 | 37.57 | 36.98 | 37.30 | 4,192,707 | +0.11(+0.30%) |
May 22, 2017 | 36.81 | 37.28 | 36.76 | 37.19 | 3,685,627 | +0.43(+1.16%) |
May 19, 2017 | 36.44 | 36.87 | 36.39 | 36.76 | 3,852,948 | +0.47(+1.29%) |
May 18, 2017 | 35.86 | 36.48 | 35.63 | 36.30 | 5,719,603 | +0.46(+1.28%) |
May 17, 2017 | 37.01 | 37.16 | 35.79 | 35.84 | 6,338,198 | -1.51(-4.03%) |
May 16, 2017 | 36.56 | 37.39 | 36.47 | 37.34 | 5,658,516 | +0.69(+1.87%) |
May 15, 2017 | 36.17 | 36.66 | 36.13 | 36.66 | 4,960,927 | +0.52(+1.43%) |
May 12, 2017 | 36.14 | 36.27 | 35.97 | 36.14 | 4,201,889 | -0.02(-0.05%) |
May 11, 2017 | 35.86 | 36.40 | 35.67 | 36.16 | 8,101,395 | +0.24(+0.67%) |
May 10, 2017 | 36.55 | 36.69 | 35.53 | 35.92 | 14,291,913 | +0.94(+2.69%) |
May 09, 2017 | 34.52 | 34.99 | 34.39 | 34.97 | 8,386,891 | +0.45(+1.31%) |
May 08, 2017 | 34.46 | 34.69 | 34.25 | 34.52 | 4,841,770 | +0.13(+0.39%) |
May 05, 2017 | 34.48 | 34.48 | 34.11 | 34.39 | 4,695,237 | +0.07(+0.21%) |
May 04, 2017 | 34.47 | 34.61 | 34.23 | 34.32 | 5,042,631 | -0.11(-0.32%) |
May 03, 2017 | 34.55 | 34.66 | 34.30 | 34.43 | 5,360,009 | -0.20(-0.58%) |
May 02, 2017 | 34.81 | 34.84 | 34.37 | 34.63 | 4,796,610 | -0.22(-0.62%) |
May 01, 2017 | 34.73 | 34.89 | 34.33 | 34.84 | 2,712,411 | +0.27(+0.77%) |
Apr 28, 2017 | 35.10 | 35.10 | 34.50 | 34.58 | 4,847,829 | -0.54(-1.52%) |
Apr 27, 2017 | 35.02 | 35.37 | 34.98 | 35.11 | 4,525,669 | +0.27(+0.79%) |
Apr 26, 2017 | 35.10 | 35.14 | 34.65 | 34.84 | 5,069,601 | -0.27(-0.76%) |
Apr 25, 2017 | 35.13 | 34.66 | 35.10 | 5,991,090 | +0.36(+1.03%) | |
Apr 24, 2017 | 34.53 | 34.81 | 34.36 | 34.75 | 3,516,997 | +0.70(+2.04%) |
Apr 21, 2017 | 34.20 | 34.31 | 33.79 | 34.05 | 6,478,723 | -0.55(-1.59%) |
Apr 20, 2017 | 34.54 | 34.75 | 34.38 | 34.60 | 7,015,054 | +0.35(+1.03%) |
Apr 19, 2017 | 34.10 | 34.51 | 34.07 | 34.25 | 7,165,926 | +0.33(+0.98%) |
Apr 18, 2017 | 33.21 | 34.00 | 33.19 | 33.91 | 5,094,065 | +0.51(+1.52%) |
Apr 17, 2017 | 33.19 | 33.47 | 33.10 | 33.41 | 3,128,150 | +0.36(+1.08%) |
Apr 13, 2017 | 32.95 | 33.35 | 32.90 | 33.05 | 5,949,956 | +0.04(+0.12%) |
Apr 12, 2017 | 33.23 | 33.26 | 32.81 | 33.01 | 7,064,184 | -0.23(-0.70%) |
Apr 11, 2017 | 33.41 | 33.46 | 32.66 | 33.24 | 7,674,648 | -0.34(-1.02%) |
Apr 10, 2017 | 33.88 | 34.02 | 33.52 | 33.58 | 4,171,336 | -0.30(-0.88%) |
Apr 07, 2017 | 33.65 | 33.97 | 33.52 | 33.88 | 5,440,723 | +0.25(+0.73%) |
Apr 06, 2017 | 33.35 | 33.77 | 32.99 | 33.63 | 4,513,828 | +0.23(+0.68%) |
Apr 05, 2017 | 33.64 | 34.07 | 33.31 | 33.41 | 4,253,030 | -0.20(-0.59%) |
Apr 04, 2017 | 33.74 | 34.13 | 33.51 | 33.60 | 4,806,544 | +0.11(+0.33%) |
Apr 03, 2017 | 33.83 | 34.06 | 33.15 | 33.49 | 4,594,081 | -0.26(-0.77%) |
Mar 31, 2017 | 33.72 | 34.00 | 33.40 | 33.75 | 5,187,263 | -0.05(-0.14%) |
Mar 30, 2017 | 33.68 | 34.02 | 33.62 | 33.80 | 2,898,719 | +0.09(+0.27%) |
Mar 29, 2017 | 33.46 | 33.80 | 33.40 | 33.71 | 5,565,922 | +0.08(+0.24%) |
Mar 28, 2017 | 33.31 | 33.87 | 33.22 | 33.62 | 4,440,069 | +0.31(+0.93%) |
Mar 27, 2017 | 33.21 | 33.59 | 32.88 | 33.31 | 4,152,706 | -0.15(-0.45%) |
Mar 24, 2017 | 33.67 | 33.91 | 33.37 | 33.46 | 4,406,000 | +0.18(+0.55%) |
Mar 23, 2017 | 33.57 | 33.57 | 33.16 | 33.28 | 3,904,973 | -0.34(-1.02%) |
Mar 22, 2017 | 33.17 | 33.71 | 33.10 | 33.62 | 4,889,713 | +0.53(+1.60%) |
Mar 21, 2017 | 34.14 | 34.23 | 33.04 | 33.09 | 5,638,144 | -0.92(-2.70%) |
Mar 20, 2017 | 34.04 | 34.21 | 33.95 | 34.01 | 3,127,159 | +0.03(+0.09%) |
Mar 17, 2017 | 34.07 | 34.25 | 33.92 | 33.98 | 7,441,844 | +0.07(+0.22%) |
Mar 16, 2017 | 34.20 | 34.27 | 33.78 | 33.91 | 3,709,023 | -0.18(-0.54%) |
Mar 15, 2017 | 33.93 | 34.15 | 33.71 | 34.09 | 4,912,466 | +0.24(+0.72%) |
Mar 14, 2017 | 34.00 | 34.00 | 33.72 | 33.85 | 3,905,403 | -0.23(-0.68%) |
Mar 13, 2017 | 33.89 | 34.12 | 33.82 | 34.08 | 3,533,276 | +0.25(+0.74%) |
Mar 10, 2017 | 33.90 | 34.03 | 33.74 | 33.83 | 3,346,474 | +0.21(+0.64%) |
Mar 09, 2017 | 33.59 | 33.68 | 33.41 | 33.62 | 3,749,661 | -0.02(-0.07%) |
Mar 08, 2017 | 33.91 | 34.13 | 33.57 | 33.64 | 7,729,125 | -0.14(-0.42%) |
Mar 07, 2017 | 33.78 | 34.07 | 33.58 | 33.78 | 9,655,434 | -0.04(-0.11%) |
Mar 06, 2017 | 33.34 | 33.95 | 33.22 | 33.82 | 7,847,388 | +0.28(+0.85%) |
Mar 03, 2017 | 33.45 | 33.57 | 33.26 | 33.53 | 5,188,338 | +0.13(+0.40%) |
Mar 02, 2017 | 33.54 | 33.78 | 33.28 | 33.40 | 6,743,860 | -0.29(-0.86%) |
Mar 01, 2017 | 33.51 | 33.76 | 33.05 | 33.69 | 12,080,166 | +0.51(+1.54%) |
Feb 28, 2017 | 33.37 | 33.50 | 32.98 | 33.18 | 12,388,210 | -0.28(-0.83%) |
Feb 27, 2017 | 33.26 | 33.46 | 33.13 | 33.46 | 7,298,562 | +0.14(+0.41%) |
Feb 24, 2017 | 33.05 | 33.35 | 32.87 | 33.32 | 6,106,389 | +0.05(+0.17%) |
Feb 23, 2017 | 33.41 | 33.44 | 33.09 | 33.26 | 9,347,963 | -0.15(-0.45%) |
Feb 22, 2017 | 33.17 | 33.46 | 33.05 | 33.41 | 9,449,565 | +0.26(+0.77%) |
Feb 21, 2017 | 32.89 | 33.18 | 32.82 | 33.16 | 8,527,208 | +0.37(+1.12%) |
Feb 17, 2017 | 32.79 | 32.79 | 32.79 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 32.73 | 32.82 | 32.47 | 32.81 | 7,129,341 | -0.00(-0.01%) |
Feb 15, 2017 | 32.38 | 32.88 | 32.27 | 32.81 | 12,355,999 | +0.51(+1.58%) |
Feb 14, 2017 | 32.54 | 32.02 | 32.30 | 11,826,780 | +0.05(+0.17%) | |
Feb 13, 2017 | 32.42 | 32.64 | 32.13 | 32.24 | 16,426,988 | -0.11(-0.34%) |
Feb 10, 2017 | 32.19 | 32.41 | 31.83 | 32.35 | 38,655,708 | -0.01(-0.04%) |
Feb 09, 2017 | 32.90 | 33.54 | 32.23 | 32.37 | 66,708,252 | -1.31(-3.89%) |
Feb 08, 2017 | 34.91 | 34.91 | 33.32 | 33.68 | 25,878,320 | +1.91(+6.00%) |
Feb 07, 2017 | 31.61 | 31.78 | 31.50 | 31.77 | 5,038,435 | +0.21(+0.65%) |
Feb 06, 2017 | 31.56 | 31.68 | 31.41 | 31.56 | 4,917,751 | -0.12(-0.37%) |
Feb 03, 2017 | 31.59 | 31.82 | 31.25 | 31.68 | 4,053,175 | +0.30(+0.94%) |
Feb 02, 2017 | 30.95 | 31.41 | 30.77 | 31.39 | 3,858,300 | +0.17(+0.54%) |
Feb 01, 2017 | 30.90 | 31.27 | 30.74 | 31.22 | 4,246,881 | +0.48(+1.57%) |
Jan 31, 2017 | 31.41 | 31.42 | 30.51 | 30.73 | 5,256,562 | -0.78(-2.48%) |
Jan 30, 2017 | 31.33 | 31.53 | 30.93 | 31.51 | 3,621,577 | +0.14(+0.44%) |
Jan 27, 2017 | 31.01 | 31.39 | 30.95 | 31.38 | 3,112,629 | +0.52(+1.67%) |
Jan 26, 2017 | 31.46 | 31.46 | 30.84 | 30.86 | 5,815,833 | -0.54(-1.73%) |
Jan 25, 2017 | 31.21 | 31.50 | 31.14 | 31.40 | 4,663,101 | +0.42(+1.35%) |
Jan 24, 2017 | 30.73 | 31.01 | 30.60 | 30.98 | 3,840,267 | +0.40(+1.30%) |
Jan 23, 2017 | 30.45 | 30.67 | 30.29 | 30.59 | 3,854,320 | +0.05(+0.15%) |
Jan 20, 2017 | 30.10 | 30.56 | 30.05 | 30.54 | 4,277,916 | +0.57(+1.89%) |
Jan 19, 2017 | 30.25 | 30.66 | 29.94 | 29.98 | 3,495,855 | -0.37(-1.22%) |
Jan 18, 2017 | 29.76 | 30.41 | 29.68 | 30.35 | 6,924,136 | +0.71(+2.39%) |
Jan 17, 2017 | 30.13 | 30.18 | 29.52 | 29.64 | 3,256,134 | -0.63(-2.10%) |
Jan 13, 2017 | 30.27 | 30.27 | 30.27 | 0 | -0.06(-0.21%) | |
Jan 12, 2017 | 30.28 | 30.41 | 29.88 | 30.34 | 5,349,045 | +0.00(+0.00%) |
Jan 11, 2017 | 29.52 | 30.35 | 29.43 | 30.34 | 7,119,797 | +0.74(+2.51%) |
Jan 10, 2017 | 29.40 | 29.65 | 29.26 | 29.59 | 2,538,336 | +0.20(+0.67%) |
Jan 09, 2017 | 29.03 | 29.58 | 29.03 | 29.40 | 4,281,282 | +0.34(+1.16%) |
Jan 06, 2017 | 28.63 | 29.17 | 28.53 | 29.06 | 2,999,032 | +0.50(+1.74%) |
Jan 05, 2017 | 29.00 | 29.13 | 28.39 | 28.56 | 5,943,518 | -0.56(-1.93%) |
Jan 04, 2017 | 29.24 | 29.26 | 28.95 | 29.12 | 4,887,499 | -0.01(-0.05%) |
Jan 03, 2017 | 29.44 | 29.65 | 28.83 | 29.14 | 5,596,577 | -0.14(-0.47%) |
Dec 30, 2016 | 29.27 | 29.27 | 29.27 | 0 | -0.28(-0.94%) | |
Dec 29, 2016 | 29.50 | 29.66 | 29.39 | 29.55 | 2,721,613 | +0.04(+0.14%) |
Dec 28, 2016 | 29.89 | 29.96 | 29.51 | 29.51 | 1,848,813 | -0.33(-1.12%) |
Dec 27, 2016 | 29.83 | 30.15 | 29.80 | 29.84 | 1,968,154 | +0.00(+0.00%) |
Dec 23, 2016 | 29.84 | 29.84 | 29.84 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 29.90 | 29.90 | 29.58 | 29.84 | 2,609,569 | +0.10(+0.32%) |
Dec 21, 2016 | 29.87 | 29.99 | 29.55 | 29.74 | 2,285,643 | -0.06(-0.20%) |
Dec 20, 2016 | 29.83 | 30.02 | 29.67 | 29.80 | 2,429,174 | +0.13(+0.45%) |
Dec 19, 2016 | 29.47 | 29.89 | 29.42 | 29.67 | 2,206,051 | +0.22(+0.74%) |
Dec 16, 2016 | 30.20 | 30.23 | 29.40 | 29.45 | 6,314,073 | -0.59(-1.97%) |
Dec 15, 2016 | 29.81 | 30.25 | 29.62 | 30.04 | 6,922,870 | +0.36(+1.20%) |
Dec 14, 2016 | 29.64 | 29.94 | 29.62 | 29.68 | 3,507,962 | -0.02(-0.08%) |
Dec 13, 2016 | 29.29 | 29.84 | 29.21 | 29.71 | 2,871,418 | +0.68(+2.34%) |
Dec 12, 2016 | 29.37 | 29.47 | 28.73 | 29.03 | 3,660,733 | -0.42(-1.43%) |
Dec 09, 2016 | 29.81 | 29.83 | 29.27 | 29.45 | 3,190,033 | -0.30(-1.01%) |
Dec 08, 2016 | 29.46 | 29.78 | 29.29 | 29.75 | 3,993,015 | +0.31(+1.07%) |
Dec 07, 2016 | 28.99 | 29.47 | 28.77 | 29.43 | 3,568,894 | +0.46(+1.59%) |
Dec 06, 2016 | 28.85 | 29.07 | 28.74 | 28.97 | 4,711,966 | +0.12(+0.41%) |
Dec 05, 2016 | 28.63 | 29.07 | 28.47 | 28.85 | 6,435,592 | +0.54(+1.90%) |
Dec 02, 2016 | 27.92 | 28.61 | 27.77 | 28.32 | 5,987,675 | +0.37(+1.34%) |
Dec 01, 2016 | 30.27 | 30.30 | 27.73 | 27.94 | 19,311,432 | -2.26(-7.48%) |
Nov 30, 2016 | 30.12 | 30.46 | 29.91 | 30.20 | 7,121,572 | +0.07(+0.23%) |
Nov 29, 2016 | 30.01 | 30.27 | 29.89 | 30.13 | 4,256,806 | +0.06(+0.20%) |
Nov 28, 2016 | 30.11 | 30.49 | 29.95 | 30.07 | 4,294,325 | -0.08(-0.27%) |
Nov 25, 2016 | 30.10 | 30.23 | 30.04 | 30.15 | 1,371,494 | -0.01(-0.05%) |
Nov 23, 2016 | 30.17 | 30.17 | 30.17 | 0 | +0.25(+0.82%) | |
Nov 22, 2016 | 29.74 | 29.96 | 29.59 | 29.92 | 5,103,594 | +0.17(+0.57%) |
Nov 21, 2016 | 29.62 | 29.94 | 29.49 | 29.75 | 6,383,878 | +0.29(+0.98%) |
Nov 18, 2016 | 29.73 | 29.87 | 29.32 | 29.47 | 6,724,045 | -0.40(-1.34%) |
Nov 17, 2016 | 29.80 | 30.07 | 29.59 | 29.87 | 3,460,420 | -0.01(-0.03%) |
Nov 16, 2016 | 29.48 | 29.91 | 29.35 | 29.88 | 4,015,499 | +0.21(+0.71%) |
Nov 15, 2016 | 28.96 | 29.70 | 28.88 | 29.67 | 5,046,009 | +0.76(+2.61%) |
Nov 14, 2016 | 28.98 | 29.04 | 28.72 | 28.91 | 5,304,130 | +0.17(+0.60%) |
Nov 11, 2016 | 28.41 | 28.77 | 28.29 | 28.74 | 5,295,068 | +0.32(+1.14%) |
Nov 10, 2016 | 29.37 | 29.77 | 28.70 | 28.41 | 11,093,711 | -0.85(-2.91%) |
Nov 09, 2016 | 28.31 | 29.45 | 28.01 | 29.27 | 7,298,055 | +0.16(+0.55%) |
Nov 08, 2016 | 29.68 | 29.86 | 28.76 | 29.11 | 11,180,593 | +0.79(+2.78%) |
Nov 07, 2016 | 27.81 | 28.36 | 27.71 | 28.32 | 7,563,494 | +0.91(+3.34%) |
Nov 04, 2016 | 27.09 | 27.54 | 27.05 | 27.40 | 4,634,782 | +0.27(+0.99%) |
Nov 03, 2016 | 27.30 | 27.39 | 27.02 | 27.14 | 2,662,706 | -0.10(-0.38%) |
Nov 02, 2016 | 27.40 | 27.61 | 27.20 | 27.24 | 4,533,575 | -0.15(-0.53%) |
Nov 01, 2016 | 27.67 | 27.71 | 27.08 | 27.39 | 4,380,895 | -0.17(-0.61%) |
Oct 31, 2016 | 27.62 | 27.86 | 27.55 | 27.55 | 5,298,421 | +0.11(+0.41%) |
Oct 28, 2016 | 27.51 | 27.77 | 27.35 | 27.44 | 2,335,856 | -0.03(-0.10%) |
Oct 27, 2016 | 27.65 | 27.95 | 27.37 | 27.47 | 3,544,674 | -0.09(-0.31%) |
Oct 26, 2016 | 27.55 | 27.65 | 27.35 | 27.55 | 3,410,432 | -0.16(-0.59%) |
Oct 25, 2016 | 27.61 | 27.84 | 27.57 | 27.72 | 3,635,709 | +0.12(+0.44%) |
Oct 24, 2016 | 27.27 | 27.62 | 27.27 | 27.60 | 2,547,552 | +0.52(+1.92%) |
Oct 21, 2016 | 27.04 | 27.15 | 26.75 | 27.08 | 2,206,447 | -0.10(-0.35%) |
Oct 20, 2016 | 27.22 | 27.32 | 26.89 | 27.17 | 2,859,385 | -0.14(-0.50%) |
Oct 19, 2016 | 26.72 | 27.43 | 26.59 | 27.31 | 6,773,713 | +0.52(+1.95%) |
Oct 18, 2016 | 27.04 | 27.14 | 26.75 | 26.79 | 3,824,633 | +0.07(+0.27%) |
Oct 17, 2016 | 26.80 | 27.04 | 26.69 | 26.71 | 2,960,829 | -0.14(-0.51%) |
Oct 14, 2016 | 26.75 | 27.19 | 26.61 | 26.85 | 4,459,449 | +0.27(+1.01%) |
Oct 13, 2016 | 26.64 | 26.64 | 26.18 | 26.58 | 4,444,977 | -0.27(-1.00%) |
Oct 12, 2016 | 27.08 | 27.12 | 26.61 | 26.85 | 6,369,128 | -0.31(-1.16%) |
Oct 11, 2016 | 27.81 | 27.94 | 26.89 | 27.16 | 5,349,195 | -0.74(-2.64%) |
Oct 10, 2016 | 28.35 | 28.47 | 27.86 | 27.90 | 2,993,806 | -0.34(-1.21%) |
Oct 07, 2016 | 28.49 | 28.49 | 28.00 | 28.24 | 2,603,432 | -0.24(-0.83%) |
Oct 06, 2016 | 28.27 | 28.49 | 28.12 | 28.48 | 3,333,263 | +0.21(+0.74%) |
Oct 05, 2016 | 28.06 | 28.49 | 27.99 | 28.27 | 3,080,618 | +0.36(+1.30%) |
Oct 04, 2016 | 28.11 | 28.31 | 27.81 | 27.91 | 2,817,673 | -0.23(-0.81%) |
Oct 03, 2016 | 28.24 | 28.41 | 28.06 | 28.13 | 2,657,316 | -0.15(-0.51%) |
Sep 30, 2016 | 28.26 | 28.55 | 28.14 | 28.28 | 5,781,050 | +0.08(+0.27%) |
Sep 29, 2016 | 28.06 | 28.39 | 27.71 | 28.20 | 4,329,385 | +0.15(+0.52%) |
Sep 28, 2016 | 27.95 | 28.11 | 27.80 | 28.06 | 2,929,777 | +0.15(+0.54%) |
Sep 27, 2016 | 27.45 | 27.94 | 27.30 | 27.91 | 3,361,623 | +0.39(+1.41%) |
Sep 26, 2016 | 27.53 | 27.65 | 27.35 | 27.52 | 2,100,961 | -0.08(-0.28%) |
Sep 23, 2016 | 27.87 | 27.91 | 27.58 | 27.60 | 2,164,827 | -0.25(-0.88%) |
Sep 22, 2016 | 28.01 | 28.14 | 27.56 | 27.84 | 3,715,330 | +0.03(+0.10%) |
Sep 21, 2016 | 27.54 | 27.84 | 27.45 | 27.81 | 3,129,788 | +0.42(+1.53%) |
Sep 20, 2016 | 27.66 | 27.69 | 27.34 | 27.40 | 3,268,568 | -0.18(-0.64%) |
Sep 19, 2016 | 27.64 | 27.89 | 27.44 | 27.57 | 2,708,021 | +0.13(+0.46%) |
Sep 16, 2016 | 27.49 | 27.64 | 27.13 | 27.45 | 7,433,140 | -0.06(-0.21%) |
Sep 15, 2016 | 27.07 | 27.71 | 27.00 | 27.50 | 6,448,803 | +0.47(+1.73%) |
Sep 14, 2016 | 26.89 | 27.10 | 26.67 | 27.04 | 3,101,768 | +0.13(+0.47%) |
Sep 13, 2016 | 27.11 | 27.29 | 26.79 | 26.91 | 5,352,375 | -0.33(-1.22%) |
Sep 12, 2016 | 26.57 | 27.30 | 26.46 | 27.24 | 4,292,873 | +0.61(+2.29%) |
Sep 09, 2016 | 27.38 | 27.48 | 26.54 | 26.63 | 6,475,374 | -0.97(-3.53%) |
Sep 08, 2016 | 27.65 | 27.74 | 27.44 | 27.61 | 3,850,773 | -0.05(-0.20%) |
Sep 07, 2016 | 27.98 | 28.15 | 27.55 | 27.66 | 11,121,383 | -0.68(-2.39%) |
Sep 06, 2016 | 28.58 | 28.70 | 28.13 | 28.34 | 6,054,344 | -0.19(-0.67%) |
Sep 02, 2016 | 28.55 | 28.53 | 28.53 | 28.53 | 4,100,406 | -0.05(-0.17%) |
Sep 01, 2016 | 28.26 | 28.58 | 28.01 | 28.58 | 7,500,805 | +0.41(+1.44%) |
Aug 31, 2016 | 28.02 | 28.21 | 27.83 | 28.17 | 4,978,361 | +0.22(+0.78%) |
Aug 30, 2016 | 28.11 | 28.32 | 27.87 | 27.96 | 3,331,982 | -0.08(-0.28%) |
Aug 29, 2016 | 28.06 | 28.21 | 28.01 | 28.03 | 2,453,231 | +0.01(+0.03%) |
Aug 26, 2016 | 27.86 | 28.32 | 27.85 | 28.02 | 3,378,236 | +0.20(+0.74%) |
Aug 25, 2016 | 27.78 | 28.05 | 27.71 | 27.82 | 3,890,360 | +0.05(+0.18%) |
Aug 24, 2016 | 27.83 | 27.96 | 27.71 | 27.77 | 3,202,549 | -0.17(-0.62%) |
Aug 23, 2016 | 28.02 | 28.17 | 27.93 | 27.94 | 3,825,593 | +0.06(+0.21%) |
Aug 22, 2016 | 27.74 | 27.91 | 27.72 | 27.88 | 2,713,467 | -0.01(-0.05%) |
Aug 19, 2016 | 27.89 | 28.13 | 27.78 | 27.90 | 3,748,048 | +0.03(+0.11%) |
Aug 18, 2016 | 27.66 | 27.91 | 27.53 | 27.86 | 3,816,511 | +0.21(+0.76%) |
Aug 17, 2016 | 27.57 | 27.68 | 27.36 | 27.66 | 2,462,567 | +0.05(+0.20%) |
Aug 16, 2016 | 27.63 | 27.80 | 27.49 | 27.60 | 3,080,373 | -0.17(-0.62%) |
Aug 15, 2016 | 27.58 | 27.80 | 27.46 | 27.77 | 5,235,881 | +0.32(+1.16%) |
Aug 12, 2016 | 27.91 | 27.91 | 27.35 | 27.46 | 3,241,208 | -0.12(-0.43%) |
Aug 11, 2016 | 27.39 | 27.61 | 27.30 | 27.57 | 5,674,549 | +0.19(+0.70%) |
Aug 10, 2016 | 27.50 | 27.61 | 27.31 | 27.38 | 7,806,856 | -0.13(-0.46%) |
Aug 09, 2016 | 27.06 | 28.12 | 26.98 | 27.51 | 18,140,082 | +1.81(+7.06%) |
Aug 08, 2016 | 25.68 | 25.92 | 25.64 | 25.69 | 4,294,841 | +0.03(+0.12%) |
Aug 05, 2016 | 25.40 | 25.67 | 25.34 | 25.66 | 4,414,848 | +0.37(+1.45%) |
Aug 04, 2016 | 25.14 | 25.33 | 25.11 | 25.30 | 3,939,841 | +0.19(+0.76%) |
Aug 03, 2016 | 24.91 | 25.13 | 24.87 | 25.11 | 3,494,555 | +0.16(+0.64%) |
Aug 02, 2016 | 25.22 | 25.30 | 24.73 | 24.95 | 3,995,775 | -0.38(-1.49%) |
Aug 01, 2016 | 25.43 | 25.52 | 25.21 | 25.32 | 4,758,616 | +0.08(+0.31%) |
Jul 29, 2016 | 25.79 | 25.84 | 25.25 | 25.25 | 8,202,973 | -0.48(-1.85%) |
Jul 28, 2016 | 25.86 | 26.00 | 25.54 | 25.72 | 3,677,870 | -0.18(-0.68%) |
Jul 27, 2016 | 26.11 | 26.11 | 25.57 | 25.90 | 7,102,394 | -0.12(-0.45%) |
Jul 26, 2016 | 24.84 | 26.65 | 24.64 | 26.02 | 13,662,413 | +1.39(+5.66%) |
Jul 25, 2016 | 24.36 | 24.74 | 24.36 | 24.62 | 3,821,474 | +0.05(+0.18%) |
Jul 22, 2016 | 24.46 | 24.60 | 24.20 | 24.58 | 3,561,277 | +0.17(+0.69%) |
Jul 21, 2016 | 24.57 | 24.65 | 24.33 | 24.41 | 3,787,567 | -0.25(-0.99%) |
Jul 20, 2016 | 24.48 | 24.74 | 24.34 | 24.66 | 3,285,293 | +0.29(+1.17%) |
Jul 19, 2016 | 24.41 | 24.48 | 24.25 | 24.37 | 2,955,714 | -0.15(-0.61%) |
Jul 18, 2016 | 24.77 | 24.81 | 24.44 | 24.52 | 3,426,546 | +0.12(+0.50%) |
Jul 15, 2016 | 24.37 | 24.49 | 24.22 | 24.40 | 12,881,785 | +0.07(+0.30%) |
Jul 14, 2016 | 24.41 | 24.52 | 24.22 | 24.32 | 3,337,007 | +0.16(+0.68%) |
Jul 13, 2016 | 24.20 | 24.37 | 24.11 | 24.16 | 3,920,583 | +0.07(+0.28%) |
Jul 12, 2016 | 23.90 | 24.15 | 23.90 | 24.09 | 4,026,441 | +0.34(+1.43%) |
Jul 11, 2016 | 23.87 | 23.87 | 23.56 | 23.75 | 4,847,611 | +0.22(+0.93%) |
Jul 08, 2016 | 23.08 | 23.56 | 22.87 | 23.54 | 3,440,382 | +0.67(+2.92%) |
Jul 07, 2016 | 22.54 | 23.61 | 22.54 | 22.87 | 4,314,972 | +0.25(+1.12%) |
Jul 05, 2016 | 22.76 | 22.76 | 22.41 | 22.61 | 4,732,920 | -0.26(-1.15%) |
Jul 01, 2016 | 22.95 | 22.88 | 22.88 | 22.88 | 3,197,696 | -0.15(-0.67%) |
Jun 30, 2016 | 22.59 | 23.05 | 22.46 | 23.03 | 7,398,455 | +0.48(+2.13%) |
Jun 29, 2016 | 22.53 | 22.70 | 22.41 | 22.55 | 6,031,125 | +0.15(+0.69%) |
Jun 28, 2016 | 22.14 | 22.48 | 22.06 | 22.40 | 4,356,393 | +0.56(+2.56%) |
Jun 27, 2016 | 22.64 | 22.69 | 21.69 | 21.84 | 7,144,368 | -1.06(-4.64%) |
Jun 24, 2016 | 23.00 | 23.44 | 22.76 | 22.90 | 6,957,731 | -1.08(-4.49%) |
Jun 23, 2016 | 23.54 | 23.98 | 23.48 | 23.98 | 3,331,239 | +0.57(+2.42%) |
Jun 22, 2016 | 23.53 | 23.71 | 23.34 | 23.41 | 3,305,074 | -0.15(-0.62%) |
Jun 21, 2016 | 23.61 | 23.67 | 23.45 | 23.55 | 3,078,998 | +0.02(+0.08%) |
Jun 20, 2016 | 23.53 | 23.73 | 23.40 | 23.54 | 3,887,335 | +0.30(+1.29%) |
Jun 17, 2016 | 23.58 | 23.58 | 23.14 | 23.24 | 8,098,120 | -0.38(-1.61%) |
Jun 16, 2016 | 23.52 | 23.65 | 23.24 | 23.62 | 4,147,680 | -0.02(-0.10%) |
Jun 15, 2016 | 23.75 | 23.80 | 23.50 | 23.64 | 3,460,804 | -0.05(-0.19%) |
Jun 14, 2016 | 23.44 | 23.72 | 23.35 | 23.68 | 3,682,221 | +0.13(+0.56%) |
Jun 13, 2016 | 23.60 | 23.79 | 23.52 | 23.55 | 3,157,864 | -0.15(-0.65%) |
Jun 10, 2016 | 23.75 | 23.90 | 23.61 | 23.71 | 6,323,389 | -0.24(-0.99%) |
Jun 09, 2016 | 23.95 | 23.96 | 23.54 | 23.94 | 3,456,070 | -0.10(-0.42%) |
Jun 08, 2016 | 24.00 | 24.12 | 23.84 | 24.04 | 3,662,121 | +0.08(+0.34%) |
Jun 07, 2016 | 23.55 | 24.02 | 23.54 | 23.96 | 4,639,903 | +0.48(+2.03%) |
Jun 06, 2016 | 23.50 | 23.68 | 23.47 | 23.49 | 4,072,446 | -0.02(-0.10%) |
Jun 03, 2016 | 23.46 | 23.59 | 23.29 | 23.51 | 3,897,083 | +0.04(+0.17%) |
Jun 02, 2016 | 23.39 | 23.57 | 23.36 | 23.47 | 3,654,502 | +0.00(+0.02%) |