Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.71 | 31.72 | 31.67 | 31.72 | 869,762 | +0.01(+0.02%) |
Jan 30, 2017 | 31.73 | 31.73 | 31.66 | 31.71 | 823,045 | -0.02(-0.06%) |
Jan 27, 2017 | 31.72 | 31.73 | 31.68 | 31.73 | 484,795 | +0.02(+0.06%) |
Jan 26, 2017 | 31.68 | 31.72 | 31.68 | 31.71 | 600,813 | -0.03(-0.08%) |
Jan 25, 2017 | 31.69 | 31.74 | 31.68 | 31.74 | 1,590,770 | +0.07(+0.21%) |
Jan 24, 2017 | 31.58 | 31.67 | 31.58 | 31.67 | 464,801 | +0.03(+0.08%) |
Jan 23, 2017 | 31.64 | 31.64 | 31.60 | 31.64 | 558,750 | +0.03(+0.08%) |
Jan 20, 2017 | 31.62 | 31.64 | 31.56 | 31.62 | 484,326 | +0.05(+0.15%) |
Jan 19, 2017 | 31.64 | 31.64 | 31.57 | 31.57 | 737,590 | -0.07(-0.23%) |
Jan 18, 2017 | 31.63 | 31.65 | 31.61 | 31.64 | 536,871 | +0.03(+0.08%) |
Jan 17, 2017 | 31.66 | 31.67 | 31.61 | 31.62 | 591,512 | -0.02(-0.06%) |
Jan 13, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.02(+0.06%) | |
Jan 12, 2017 | 31.66 | 31.68 | 31.62 | 31.62 | 639,971 | -0.01(-0.04%) |
Jan 11, 2017 | 31.66 | 31.66 | 31.61 | 31.63 | 693,307 | +0.00(+0.00%) |
Jan 10, 2017 | 31.66 | 31.68 | 31.63 | 31.63 | 465,770 | +0.00(+0.00%) |
Jan 09, 2017 | 31.68 | 31.68 | 31.61 | 31.63 | 696,277 | -0.01(-0.02%) |
Jan 06, 2017 | 31.64 | 31.65 | 31.60 | 31.64 | 462,933 | +0.02(+0.06%) |
Jan 05, 2017 | 31.64 | 31.68 | 31.59 | 31.62 | 409,899 | -0.02(-0.07%) |
Jan 04, 2017 | 31.58 | 31.64 | 31.56 | 31.64 | 452,923 | +0.10(+0.31%) |
Jan 03, 2017 | 31.56 | 31.56 | 31.51 | 31.54 | 526,804 | +0.07(+0.23%) |
Dec 30, 2016 | 31.47 | 31.47 | 31.47 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 31.54 | 31.54 | 31.47 | 31.49 | 455,727 | +0.02(+0.06%) |
Dec 28, 2016 | 31.53 | 31.56 | 31.46 | 31.47 | 555,055 | -0.02(-0.06%) |
Dec 27, 2016 | 31.50 | 31.51 | 31.42 | 31.49 | 619,122 | +0.03(+0.11%) |
Dec 23, 2016 | 31.46 | 31.46 | 31.46 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 31.42 | 31.42 | 31.30 | 31.42 | 800,186 | +0.09(+0.28%) |
Dec 21, 2016 | 31.34 | 31.34 | 31.30 | 31.33 | 558,716 | +0.03(+0.11%) |
Dec 20, 2016 | 31.30 | 31.32 | 31.25 | 31.30 | 1,038,962 | +0.05(+0.15%) |
Dec 19, 2016 | 31.27 | 31.30 | 31.24 | 31.25 | 499,910 | +0.00(+0.00%) |
Dec 16, 2016 | 31.28 | 31.29 | 31.24 | 31.25 | 431,644 | +0.04(+0.14%) |
Dec 15, 2016 | 31.20 | 31.24 | 31.15 | 31.21 | 555,245 | +0.02(+0.07%) |
Dec 14, 2016 | 31.32 | 31.38 | 31.16 | 31.18 | 1,827,551 | -0.15(-0.49%) |
Dec 13, 2016 | 31.32 | 31.35 | 31.30 | 31.34 | 592,741 | +0.07(+0.22%) |
Dec 12, 2016 | 31.27 | 31.32 | 31.25 | 31.27 | 551,618 | -0.01(-0.03%) |
Dec 09, 2016 | 31.24 | 31.30 | 31.21 | 31.28 | 477,332 | +0.03(+0.11%) |
Dec 08, 2016 | 31.24 | 31.26 | 31.19 | 31.24 | 1,074,531 | -0.06(-0.19%) |
Dec 07, 2016 | 31.16 | 31.32 | 31.16 | 31.30 | 809,109 | +0.14(+0.45%) |
Dec 06, 2016 | 31.07 | 31.17 | 31.05 | 31.16 | 409,031 | +0.11(+0.34%) |
Dec 05, 2016 | 31.03 | 31.06 | 31.01 | 31.06 | 489,933 | +0.07(+0.21%) |
Dec 02, 2016 | 30.88 | 31.01 | 30.88 | 30.99 | 1,329,570 | +0.11(+0.36%) |
Dec 01, 2016 | 30.98 | 30.98 | 30.88 | 30.88 | 689,150 | -0.07(-0.22%) |
Nov 30, 2016 | 30.94 | 30.95 | 30.85 | 30.95 | 2,719,365 | +0.07(+0.21%) |
Nov 29, 2016 | 30.91 | 30.91 | 30.85 | 30.88 | 424,626 | -0.05(-0.15%) |
Nov 28, 2016 | 30.89 | 30.95 | 30.86 | 30.93 | 290,933 | +0.00(+0.00%) |
Nov 25, 2016 | 30.87 | 30.93 | 30.83 | 30.93 | 318,987 | +0.05(+0.15%) |
Nov 23, 2016 | 30.88 | 30.88 | 30.88 | 0 | -0.09(-0.28%) | |
Nov 22, 2016 | 30.83 | 30.97 | 30.81 | 30.97 | 488,958 | +0.16(+0.54%) |
Nov 21, 2016 | 30.77 | 30.80 | 30.73 | 30.80 | 410,783 | +0.07(+0.24%) |
Nov 18, 2016 | 30.72 | 30.74 | 30.64 | 30.73 | 4,281,366 | +0.06(+0.19%) |
Nov 17, 2016 | 30.69 | 30.71 | 30.66 | 30.67 | 526,151 | +0.03(+0.09%) |
Nov 16, 2016 | 30.65 | 30.68 | 30.63 | 30.64 | 486,384 | -0.08(-0.26%) |
Nov 15, 2016 | 30.55 | 30.76 | 30.52 | 30.72 | 298,455 | +0.27(+0.89%) |
Nov 14, 2016 | 30.26 | 30.47 | 30.22 | 30.45 | 507,342 | +0.17(+0.57%) |
Nov 11, 2016 | 30.49 | 30.49 | 30.25 | 30.28 | 448,540 | -0.20(-0.67%) |
Nov 10, 2016 | 30.70 | 30.75 | 30.49 | 30.49 | 1,052,479 | -0.24(-0.77%) |
Nov 09, 2016 | 30.66 | 30.90 | 30.66 | 30.72 | 1,171,969 | -0.14(-0.47%) |
Nov 08, 2016 | 30.82 | 30.89 | 30.80 | 30.87 | 495,064 | -0.04(-0.13%) |
Nov 07, 2016 | 30.74 | 30.91 | 30.74 | 30.91 | 309,862 | +0.26(+0.86%) |
Nov 04, 2016 | 30.66 | 30.71 | 30.64 | 30.64 | 387,961 | -0.02(-0.06%) |
Nov 03, 2016 | 30.71 | 30.74 | 30.66 | 30.66 | 204,067 | -0.01(-0.02%) |
Nov 02, 2016 | 30.72 | 30.75 | 30.66 | 30.67 | 261,897 | -0.05(-0.17%) |
Nov 01, 2016 | 30.85 | 30.85 | 30.69 | 30.72 | 399,214 | -0.11(-0.37%) |
Oct 31, 2016 | 30.92 | 30.92 | 30.82 | 30.84 | 684,761 | -0.09(-0.30%) |
Oct 28, 2016 | 31.03 | 31.03 | 30.90 | 30.93 | 471,862 | -0.05(-0.15%) |
Oct 27, 2016 | 31.05 | 31.09 | 30.97 | 30.98 | 438,164 | -0.07(-0.21%) |
Oct 26, 2016 | 31.07 | 31.10 | 31.03 | 31.04 | 344,699 | -0.05(-0.17%) |
Oct 25, 2016 | 31.11 | 31.12 | 31.04 | 31.09 | 187,905 | -0.03(-0.08%) |
Oct 24, 2016 | 31.09 | 31.12 | 31.08 | 31.12 | 271,055 | +0.03(+0.11%) |
Oct 21, 2016 | 31.04 | 31.09 | 31.04 | 31.09 | 166,546 | +0.01(+0.02%) |
Oct 20, 2016 | 31.06 | 31.09 | 31.03 | 31.08 | 320,758 | +0.03(+0.10%) |
Oct 19, 2016 | 31.05 | 31.07 | 31.02 | 31.05 | 514,840 | +0.04(+0.14%) |
Oct 18, 2016 | 31.01 | 31.02 | 30.98 | 31.01 | 551,970 | +0.06(+0.19%) |
Oct 17, 2016 | 30.95 | 30.99 | 30.93 | 30.95 | 267,016 | -0.01(-0.04%) |
Oct 14, 2016 | 31.02 | 31.02 | 30.94 | 30.96 | 292,509 | +0.03(+0.08%) |
Oct 13, 2016 | 30.95 | 30.98 | 30.93 | 30.94 | 554,852 | -0.06(-0.19%) |
Oct 12, 2016 | 30.94 | 31.00 | 30.94 | 30.99 | 222,744 | +0.02(+0.06%) |
Oct 11, 2016 | 31.02 | 31.02 | 30.93 | 30.98 | 173,796 | -0.09(-0.27%) |
Oct 10, 2016 | 31.03 | 31.08 | 31.03 | 31.06 | 198,397 | +0.06(+0.19%) |
Oct 07, 2016 | 30.94 | 31.01 | 30.91 | 31.00 | 208,266 | +0.05(+0.17%) |
Oct 06, 2016 | 30.89 | 30.97 | 30.89 | 30.95 | 300,716 | +0.01(+0.04%) |
Oct 05, 2016 | 30.87 | 30.95 | 30.87 | 30.94 | 279,901 | +0.05(+0.15%) |
Oct 04, 2016 | 30.84 | 30.91 | 30.84 | 30.89 | 517,662 | -0.01(-0.04%) |
Oct 03, 2016 | 30.81 | 30.90 | 30.81 | 30.90 | 295,467 | +0.03(+0.11%) |
Sep 30, 2016 | 30.76 | 30.88 | 30.76 | 30.87 | 567,896 | +0.08(+0.28%) |
Sep 29, 2016 | 30.87 | 30.88 | 30.75 | 30.78 | 314,094 | -0.06(-0.19%) |
Sep 28, 2016 | 30.77 | 30.86 | 30.73 | 30.84 | 424,164 | +0.11(+0.36%) |
Sep 27, 2016 | 30.70 | 30.73 | 30.65 | 30.73 | 199,807 | +0.05(+0.15%) |
Sep 26, 2016 | 30.75 | 30.76 | 30.68 | 30.69 | 317,629 | -0.07(-0.22%) |
Sep 23, 2016 | 30.78 | 30.79 | 30.74 | 30.75 | 354,364 | -0.02(-0.06%) |
Sep 22, 2016 | 30.75 | 30.81 | 30.73 | 30.77 | 167,461 | +0.07(+0.21%) |
Sep 21, 2016 | 30.62 | 30.71 | 30.58 | 30.71 | 573,450 | +0.14(+0.47%) |
Sep 20, 2016 | 30.60 | 30.60 | 30.54 | 30.56 | 249,356 | +0.00(+0.00%) |
Sep 19, 2016 | 30.52 | 30.59 | 30.52 | 30.56 | 214,501 | +0.04(+0.13%) |
Sep 16, 2016 | 30.52 | 30.52 | 30.46 | 30.52 | 322,749 | +0.01(+0.02%) |
Sep 15, 2016 | 30.39 | 30.55 | 30.39 | 30.52 | 1,015,169 | +0.10(+0.32%) |
Sep 14, 2016 | 30.46 | 30.51 | 30.41 | 30.42 | 198,491 | -0.03(-0.09%) |
Sep 13, 2016 | 30.53 | 30.54 | 30.42 | 30.45 | 731,116 | -0.13(-0.43%) |
Sep 12, 2016 | 30.50 | 30.61 | 30.47 | 30.58 | 936,629 | +0.08(+0.28%) |
Sep 09, 2016 | 30.67 | 30.67 | 30.49 | 30.49 | 990,743 | -0.21(-0.68%) |
Sep 08, 2016 | 30.73 | 30.73 | 30.68 | 30.70 | 375,661 | -0.01(-0.02%) |
Sep 07, 2016 | 30.73 | 30.74 | 30.69 | 30.71 | 246,358 | -0.01(-0.04%) |
Sep 06, 2016 | 30.71 | 30.73 | 30.67 | 30.72 | 226,186 | +0.01(+0.02%) |
Sep 02, 2016 | 30.70 | 30.71 | 30.71 | 30.71 | 188,540 | +0.09(+0.30%) |
Sep 01, 2016 | 30.63 | 30.69 | 30.57 | 30.62 | 274,814 | +0.01(+0.03%) |
Aug 31, 2016 | 30.65 | 30.66 | 30.59 | 30.61 | 145,687 | -0.03(-0.11%) |
Aug 30, 2016 | 30.61 | 30.66 | 30.61 | 30.65 | 180,701 | -0.01(-0.02%) |
Aug 29, 2016 | 30.51 | 30.66 | 30.51 | 30.65 | 155,441 | +0.08(+0.28%) |
Aug 26, 2016 | 30.59 | 30.63 | 30.52 | 30.57 | 179,778 | -0.01(-0.02%) |
Aug 25, 2016 | 30.58 | 30.58 | 30.54 | 30.57 | 253,726 | +0.03(+0.11%) |
Aug 24, 2016 | 30.61 | 30.61 | 30.53 | 30.54 | 277,387 | -0.03(-0.09%) |
Aug 23, 2016 | 30.52 | 30.63 | 30.52 | 30.57 | 221,942 | +0.03(+0.11%) |
Aug 22, 2016 | 30.55 | 30.55 | 30.48 | 30.54 | 158,332 | +0.01(+0.02%) |
Aug 19, 2016 | 30.55 | 30.62 | 30.51 | 30.53 | 110,961 | -0.06(-0.19%) |
Aug 18, 2016 | 30.55 | 30.59 | 30.54 | 30.59 | 174,980 | +0.05(+0.17%) |
Aug 17, 2016 | 30.52 | 30.54 | 30.47 | 30.54 | 174,789 | +0.05(+0.15%) |
Aug 16, 2016 | 30.49 | 30.50 | 30.44 | 30.49 | 272,097 | -0.01(-0.02%) |
Aug 15, 2016 | 30.49 | 30.52 | 30.46 | 30.50 | 309,989 | +0.04(+0.13%) |
Aug 12, 2016 | 30.41 | 30.47 | 30.37 | 30.46 | 238,197 | +0.04(+0.13%) |
Aug 11, 2016 | 30.39 | 30.45 | 30.32 | 30.42 | 155,506 | +0.03(+0.09%) |
Aug 10, 2016 | 30.36 | 30.44 | 30.35 | 30.39 | 190,856 | +0.02(+0.06%) |
Aug 09, 2016 | 30.61 | 30.61 | 30.32 | 30.37 | 1,010,282 | +0.01(+0.04%) |
Aug 08, 2016 | 30.29 | 30.36 | 30.28 | 30.36 | 258,652 | +0.07(+0.24%) |
Aug 05, 2016 | 30.28 | 30.33 | 30.24 | 30.29 | 379,012 | +0.05(+0.15%) |
Aug 04, 2016 | 30.07 | 30.27 | 30.07 | 30.24 | 538,317 | +0.07(+0.24%) |
Aug 03, 2016 | 30.11 | 30.17 | 30.07 | 30.17 | 122,876 | +0.08(+0.26%) |
Aug 02, 2016 | 30.07 | 30.13 | 30.06 | 30.09 | 201,079 | -0.03(-0.11%) |
Aug 01, 2016 | 30.16 | 30.16 | 30.10 | 30.13 | 164,372 | -0.07(-0.24%) |
Jul 29, 2016 | 30.17 | 30.20 | 30.13 | 30.20 | 250,838 | +0.03(+0.11%) |
Jul 28, 2016 | 30.13 | 30.19 | 30.13 | 30.17 | 300,835 | -0.04(-0.13%) |
Jul 27, 2016 | 30.19 | 30.22 | 30.12 | 30.21 | 196,030 | +0.04(+0.13%) |
Jul 26, 2016 | 30.22 | 30.23 | 30.14 | 30.17 | 188,709 | -0.06(-0.19%) |
Jul 25, 2016 | 30.25 | 30.28 | 30.19 | 30.22 | 133,402 | -0.05(-0.17%) |
Jul 22, 2016 | 30.24 | 30.29 | 30.21 | 30.28 | 162,130 | +0.06(+0.21%) |
Jul 21, 2016 | 30.22 | 30.28 | 30.14 | 30.21 | 126,671 | +0.00(+0.00%) |
Jul 20, 2016 | 30.20 | 30.25 | 30.18 | 30.21 | 464,153 | +0.05(+0.17%) |
Jul 19, 2016 | 30.24 | 30.24 | 30.06 | 30.16 | 171,335 | -0.05(-0.17%) |
Jul 18, 2016 | 30.21 | 30.22 | 30.13 | 30.21 | 233,046 | +0.06(+0.19%) |
Jul 15, 2016 | 30.15 | 30.21 | 30.11 | 30.15 | 123,534 | -0.05(-0.17%) |
Jul 14, 2016 | 30.19 | 30.22 | 30.15 | 30.21 | 185,558 | +0.04(+0.13%) |
Jul 13, 2016 | 30.15 | 30.21 | 30.11 | 30.17 | 356,725 | -0.04(-0.13%) |
Jul 12, 2016 | 30.24 | 30.26 | 30.19 | 30.21 | 241,490 | +0.04(+0.13%) |
Jul 11, 2016 | 30.19 | 30.20 | 30.15 | 30.17 | 277,515 | +0.05(+0.15%) |
Jul 08, 2016 | 29.90 | 30.12 | 29.90 | 30.12 | 429,553 | +0.22(+0.74%) |
Jul 07, 2016 | 29.80 | 29.91 | 29.80 | 29.90 | 205,541 | +0.05(+0.17%) |
Jul 06, 2016 | 29.74 | 29.86 | 29.73 | 29.85 | 221,371 | +0.06(+0.22%) |
Jul 05, 2016 | 29.82 | 29.82 | 29.73 | 29.79 | 173,447 | -0.05(-0.15%) |
Jul 01, 2016 | 29.81 | 29.83 | 29.83 | 29.83 | 197,363 | +0.02(+0.06%) |
Jun 30, 2016 | 29.65 | 29.81 | 29.65 | 29.81 | 263,465 | +0.14(+0.48%) |
Jun 29, 2016 | 29.57 | 29.70 | 29.55 | 29.67 | 295,080 | +0.24(+0.83%) |
Jun 28, 2016 | 29.41 | 29.46 | 29.36 | 29.43 | 159,604 | +0.19(+0.64%) |
Jun 27, 2016 | 29.53 | 29.53 | 29.24 | 29.24 | 213,339 | -0.28(-0.94%) |
Jun 24, 2016 | 29.34 | 29.57 | 29.34 | 29.52 | 223,804 | -0.29(-0.97%) |
Jun 23, 2016 | 29.74 | 29.87 | 29.68 | 29.81 | 192,561 | +0.17(+0.56%) |
Jun 22, 2016 | 29.62 | 29.70 | 29.62 | 29.64 | 665,764 | -0.03(-0.09%) |
Jun 21, 2016 | 29.56 | 29.68 | 29.56 | 29.67 | 214,387 | +0.10(+0.35%) |
Jun 20, 2016 | 29.55 | 29.65 | 29.55 | 29.56 | 169,962 | +0.12(+0.39%) |
Jun 17, 2016 | 29.48 | 29.50 | 29.41 | 29.45 | 135,818 | -0.03(-0.09%) |
Jun 16, 2016 | 29.43 | 29.49 | 29.34 | 29.47 | 268,922 | +0.00(+0.00%) |
Jun 15, 2016 | 29.51 | 29.56 | 29.47 | 29.47 | 144,653 | -0.01(-0.02%) |
Jun 14, 2016 | 29.52 | 29.54 | 29.42 | 29.48 | 203,935 | -0.08(-0.26%) |
Jun 13, 2016 | 29.61 | 29.63 | 29.54 | 29.56 | 140,020 | -0.08(-0.26%) |
Jun 10, 2016 | 29.71 | 29.71 | 29.55 | 29.63 | 3,467,537 | -0.11(-0.37%) |
Jun 09, 2016 | 29.74 | 29.76 | 29.70 | 29.74 | 418,487 | -0.03(-0.11%) |
Jun 08, 2016 | 29.75 | 29.77 | 29.67 | 29.77 | 213,883 | +0.09(+0.30%) |
Jun 07, 2016 | 29.60 | 29.71 | 29.60 | 29.68 | 203,081 | +0.08(+0.28%) |
Jun 06, 2016 | 29.56 | 29.61 | 29.53 | 29.60 | 171,820 | +0.10(+0.35%) |
Jun 03, 2016 | 29.50 | 29.52 | 29.40 | 29.50 | 141,933 | +0.03(+0.11%) |
Jun 02, 2016 | 29.45 | 29.51 | 29.41 | 29.47 | 158,894 | +0.05(+0.15%) |
Jun 01, 2016 | 29.43 | 29.44 | 29.37 | 29.42 | 183,693 | -0.00(-0.01%) |
May 31, 2016 | 29.42 | 29.46 | 29.39 | 29.42 | 244,629 | -0.01(-0.02%) |
May 27, 2016 | 29.44 | 29.43 | 29.43 | 29.43 | 157,449 | +0.04(+0.13%) |
May 26, 2016 | 29.49 | 29.49 | 29.38 | 29.39 | 148,238 | -0.03(-0.09%) |
May 25, 2016 | 29.38 | 29.46 | 29.36 | 29.42 | 212,036 | +0.05(+0.17%) |
May 24, 2016 | 29.30 | 29.37 | 29.29 | 29.37 | 117,201 | +0.12(+0.39%) |
May 23, 2016 | 29.26 | 29.28 | 29.23 | 29.25 | 118,902 | +0.01(+0.04%) |
May 20, 2016 | 29.27 | 29.27 | 29.18 | 29.24 | 170,778 | +0.04(+0.15%) |
May 19, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 320,169 | -0.03(-0.11%) |
May 18, 2016 | 29.25 | 29.28 | 29.19 | 29.23 | 216,147 | -0.01(-0.04%) |
May 17, 2016 | 29.20 | 29.26 | 29.19 | 29.24 | 293,501 | +0.03(+0.09%) |
May 16, 2016 | 29.16 | 29.28 | 29.16 | 29.21 | 150,011 | +0.09(+0.31%) |
May 13, 2016 | 29.17 | 29.21 | 29.06 | 29.12 | 303,155 | -0.09(-0.31%) |
May 12, 2016 | 29.10 | 29.23 | 29.10 | 29.21 | 252,030 | +0.04(+0.15%) |
May 11, 2016 | 29.06 | 29.27 | 29.06 | 29.17 | 481,386 | +0.00(+0.00%) |
May 10, 2016 | 29.09 | 29.18 | 29.03 | 29.17 | 1,294,511 | +0.14(+0.47%) |
May 09, 2016 | 29.02 | 29.04 | 28.98 | 29.03 | 88,198 | -0.00(-0.00%) |
May 06, 2016 | 29.13 | 29.13 | 28.98 | 29.03 | 171,719 | -0.03(-0.11%) |
May 05, 2016 | 29.13 | 29.13 | 29.04 | 29.07 | 287,971 | +0.03(+0.09%) |
May 04, 2016 | 29.11 | 29.11 | 29.02 | 29.04 | 233,617 | -0.06(-0.20%) |
May 03, 2016 | 29.14 | 29.14 | 29.06 | 29.10 | 372,076 | -0.10(-0.33%) |
May 02, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 556,426 | +0.05(+0.19%) |
Apr 29, 2016 | 29.14 | 29.18 | 29.07 | 29.14 | 374,368 | -0.01(-0.04%) |
Apr 28, 2016 | 29.18 | 29.22 | 29.11 | 29.15 | 413,221 | -0.02(-0.07%) |
Apr 27, 2016 | 29.11 | 29.18 | 29.09 | 29.17 | 549,714 | +0.10(+0.33%) |
Apr 26, 2016 | 29.07 | 29.10 | 29.05 | 29.07 | 367,022 | +0.01(+0.02%) |
Apr 25, 2016 | 29.11 | 29.11 | 29.04 | 29.07 | 161,376 | -0.04(-0.15%) |
Apr 22, 2016 | 29.06 | 29.13 | 29.05 | 29.11 | 251,410 | +0.04(+0.13%) |
Apr 21, 2016 | 29.14 | 29.15 | 29.06 | 29.07 | 242,163 | -0.06(-0.20%) |
Apr 20, 2016 | 29.11 | 29.15 | 29.03 | 29.13 | 309,320 | +0.04(+0.15%) |
Apr 19, 2016 | 28.98 | 29.09 | 28.98 | 29.09 | 222,976 | +0.14(+0.48%) |
Apr 18, 2016 | 28.87 | 28.95 | 28.83 | 28.95 | 373,111 | +0.08(+0.29%) |
Apr 15, 2016 | 28.83 | 28.88 | 28.83 | 28.86 | 392,333 | +0.01(+0.04%) |
Apr 14, 2016 | 28.88 | 28.90 | 28.83 | 28.85 | 487,111 | -0.04(-0.15%) |
Apr 13, 2016 | 28.76 | 28.92 | 28.76 | 28.90 | 359,194 | +0.19(+0.67%) |
Apr 12, 2016 | 28.65 | 28.72 | 28.65 | 28.71 | 836,605 | +0.07(+0.24%) |
Apr 11, 2016 | 28.62 | 28.68 | 28.62 | 28.64 | 596,568 | +0.04(+0.13%) |
Apr 08, 2016 | 28.60 | 28.62 | 28.57 | 28.60 | 629,245 | +0.12(+0.43%) |
Apr 07, 2016 | 28.51 | 28.55 | 28.45 | 28.48 | 832,427 | -0.03(-0.11%) |
Apr 06, 2016 | 28.40 | 28.51 | 28.36 | 28.51 | 6,549,242 | +0.17(+0.61%) |
Apr 05, 2016 | 28.42 | 28.46 | 28.31 | 28.34 | 8,978,419 | -0.13(-0.47%) |
Apr 04, 2016 | 28.57 | 28.60 | 28.39 | 28.47 | 6,109,547 | -0.13(-0.45%) |
Apr 01, 2016 | 28.51 | 28.60 | 28.46 | 28.60 | 379,855 | +0.05(+0.17%) |
Mar 31, 2016 | 28.54 | 28.61 | 28.50 | 28.55 | 246,527 | +0.03(+0.11%) |
Mar 30, 2016 | 28.48 | 28.54 | 28.48 | 28.52 | 202,697 | +0.08(+0.29%) |
Mar 29, 2016 | 28.40 | 28.49 | 28.29 | 28.43 | 849,780 | +0.04(+0.13%) |
Mar 28, 2016 | 28.48 | 28.57 | 28.34 | 28.40 | 349,767 | -0.05(-0.17%) |
Mar 24, 2016 | 28.45 | 28.44 | 28.44 | 28.44 | 223,668 | -0.07(-0.23%) |
Mar 23, 2016 | 28.60 | 28.60 | 28.50 | 28.51 | 127,797 | -0.09(-0.31%) |
Mar 22, 2016 | 28.60 | 28.61 | 28.55 | 28.60 | 306,241 | +0.00(+0.00%) |
Mar 21, 2016 | 28.66 | 28.70 | 28.59 | 28.60 | 232,197 | -0.03(-0.11%) |
Mar 18, 2016 | 28.65 | 28.73 | 28.58 | 28.63 | 310,222 | +0.03(+0.11%) |
Mar 17, 2016 | 28.56 | 28.65 | 28.47 | 28.60 | 201,060 | +0.11(+0.40%) |
Mar 16, 2016 | 28.36 | 28.51 | 28.27 | 28.48 | 354,246 | +0.13(+0.45%) |
Mar 15, 2016 | 28.44 | 28.44 | 28.34 | 28.36 | 508,070 | -0.17(-0.60%) |
Mar 14, 2016 | 28.58 | 28.58 | 28.43 | 28.53 | 410,230 | -0.04(-0.16%) |
Mar 11, 2016 | 28.39 | 28.64 | 28.38 | 28.57 | 334,588 | +0.22(+0.78%) |
Mar 10, 2016 | 28.29 | 28.38 | 28.21 | 28.35 | 390,726 | +0.08(+0.29%) |
Mar 09, 2016 | 28.28 | 28.29 | 28.19 | 28.27 | 531,973 | +0.04(+0.13%) |
Mar 08, 2016 | 28.24 | 28.31 | 28.19 | 28.23 | 568,986 | -0.07(-0.25%) |
Mar 07, 2016 | 28.26 | 28.34 | 28.17 | 28.30 | 654,983 | +0.03(+0.11%) |
Mar 04, 2016 | 28.22 | 28.32 | 28.17 | 28.27 | 1,905,853 | +0.06(+0.22%) |
Mar 03, 2016 | 28.16 | 28.26 | 28.12 | 28.21 | 3,185,651 | -0.01(-0.02%) |
Mar 02, 2016 | 28.18 | 28.28 | 28.14 | 28.21 | 459,727 | -0.07(-0.25%) |
Mar 01, 2016 | 28.03 | 28.29 | 28.02 | 28.28 | 493,011 | +0.26(+0.93%) |
Feb 29, 2016 | 27.81 | 28.05 | 27.81 | 28.02 | 276,335 | +0.19(+0.68%) |
Feb 26, 2016 | 27.76 | 27.86 | 27.76 | 27.83 | 150,718 | +0.11(+0.41%) |
Feb 25, 2016 | 27.61 | 27.73 | 27.58 | 27.72 | 236,656 | +0.13(+0.48%) |
Feb 24, 2016 | 27.40 | 27.61 | 27.37 | 27.59 | 333,697 | +0.03(+0.10%) |
Feb 23, 2016 | 27.49 | 27.57 | 27.45 | 27.56 | 236,266 | -0.07(-0.24%) |
Feb 22, 2016 | 27.44 | 27.63 | 27.44 | 27.62 | 288,191 | +0.20(+0.74%) |
Feb 19, 2016 | 27.32 | 27.47 | 27.28 | 27.42 | 236,923 | +0.04(+0.14%) |
Feb 18, 2016 | 27.35 | 27.45 | 27.27 | 27.39 | 218,528 | +0.01(+0.05%) |
Feb 17, 2016 | 27.17 | 27.38 | 27.11 | 27.37 | 543,198 | +0.26(+0.95%) |
Feb 16, 2016 | 27.05 | 27.22 | 26.85 | 27.11 | 490,749 | +0.01(+0.02%) |
Feb 12, 2016 | 26.86 | 27.11 | 27.11 | 27.11 | 1,045,183 | +0.28(+1.03%) |
Feb 11, 2016 | 26.88 | 26.91 | 26.70 | 26.83 | 1,023,446 | -0.15(-0.56%) |
Feb 10, 2016 | 27.07 | 27.14 | 26.97 | 26.98 | 484,503 | -0.10(-0.37%) |
Feb 09, 2016 | 26.99 | 27.16 | 26.96 | 27.08 | 403,437 | -0.08(-0.30%) |
Feb 08, 2016 | 27.28 | 27.28 | 27.08 | 27.16 | 278,196 | -0.20(-0.71%) |
Feb 05, 2016 | 27.52 | 27.52 | 27.32 | 27.36 | 541,733 | -0.10(-0.37%) |
Feb 04, 2016 | 27.44 | 27.54 | 27.38 | 27.46 | 259,666 | -0.01(-0.02%) |
Feb 03, 2016 | 27.45 | 27.53 | 27.34 | 27.47 | 276,457 | +0.04(+0.14%) |
Feb 02, 2016 | 27.48 | 27.53 | 27.36 | 27.43 | 2,183,579 | -0.12(-0.44%) |