Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.22 | 29.32 | 28.89 | 29.16 | 10,335,007 | -0.31(-1.06%) |
Jan 30, 2017 | 29.53 | 29.58 | 29.14 | 29.47 | 12,276,238 | -0.31(-1.05%) |
Jan 27, 2017 | 29.27 | 29.88 | 28.73 | 29.79 | 18,998,556 | +0.71(+2.43%) |
Jan 26, 2017 | 29.66 | 30.10 | 28.90 | 29.08 | 34,943,092 | +1.38(+5.00%) |
Jan 25, 2017 | 27.72 | 27.94 | 27.58 | 27.70 | 27,433,782 | +0.22(+0.80%) |
Jan 24, 2017 | 27.76 | 27.79 | 27.21 | 27.48 | 18,461,700 | -0.26(-0.92%) |
Jan 23, 2017 | 28.07 | 28.08 | 27.54 | 27.73 | 10,181,426 | -0.34(-1.21%) |
Jan 20, 2017 | 28.26 | 28.37 | 27.96 | 28.07 | 9,273,237 | -0.07(-0.26%) |
Jan 19, 2017 | 27.72 | 28.26 | 27.66 | 28.15 | 15,402,697 | +0.30(+1.09%) |
Jan 18, 2017 | 27.75 | 27.93 | 27.61 | 27.84 | 10,394,629 | +0.09(+0.33%) |
Jan 17, 2017 | 27.79 | 28.12 | 27.59 | 27.75 | 8,128,178 | +0.00(+0.00%) |
Jan 13, 2017 | 27.75 | 27.75 | 27.75 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.22 | 28.22 | 27.58 | 27.81 | 8,612,069 | -0.06(-0.20%) |
Jan 11, 2017 | 27.76 | 27.87 | 27.50 | 27.86 | 8,916,040 | +0.15(+0.53%) |
Jan 10, 2017 | 28.10 | 28.15 | 27.34 | 27.72 | 15,081,976 | -0.46(-1.63%) |
Jan 09, 2017 | 28.40 | 28.43 | 28.04 | 28.17 | 11,495,848 | -0.27(-0.97%) |
Jan 06, 2017 | 27.46 | 28.55 | 27.28 | 28.45 | 14,572,388 | +0.95(+3.47%) |
Jan 05, 2017 | 27.24 | 27.56 | 27.13 | 27.50 | 9,890,917 | +0.23(+0.84%) |
Jan 04, 2017 | 27.40 | 27.50 | 27.04 | 27.27 | 10,400,076 | -0.07(-0.27%) |
Jan 03, 2017 | 27.33 | 27.66 | 27.16 | 27.34 | 8,365,985 | +0.14(+0.51%) |
Dec 30, 2016 | 27.20 | 27.20 | 27.20 | 0 | -0.27(-0.97%) | |
Dec 29, 2016 | 27.50 | 27.68 | 27.33 | 27.47 | 7,770,648 | -0.03(-0.10%) |
Dec 28, 2016 | 27.71 | 27.72 | 27.42 | 27.50 | 8,861,360 | -0.21(-0.76%) |
Dec 27, 2016 | 27.33 | 27.83 | 27.31 | 27.71 | 8,200,519 | +0.41(+1.51%) |
Dec 23, 2016 | 27.29 | 27.29 | 27.29 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.83 | 27.21 | 26.76 | 27.07 | 9,675,888 | +0.17(+0.61%) |
Dec 21, 2016 | 26.70 | 26.93 | 26.65 | 26.90 | 9,424,433 | +0.09(+0.34%) |
Dec 20, 2016 | 27.06 | 27.12 | 26.58 | 26.81 | 12,264,868 | -0.11(-0.41%) |
Dec 19, 2016 | 27.21 | 27.30 | 26.86 | 26.92 | 8,529,172 | -0.21(-0.78%) |
Dec 16, 2016 | 27.24 | 27.37 | 27.08 | 27.13 | 16,024,650 | -0.11(-0.40%) |
Dec 15, 2016 | 27.37 | 27.46 | 27.17 | 27.24 | 11,067,912 | -0.08(-0.30%) |
Dec 14, 2016 | 27.35 | 27.61 | 27.16 | 27.32 | 10,505,016 | +0.00(+0.00%) |
Dec 13, 2016 | 27.82 | 27.96 | 27.31 | 27.32 | 12,647,197 | -0.36(-1.29%) |
Dec 12, 2016 | 27.50 | 27.91 | 27.34 | 27.68 | 16,306,221 | +0.22(+0.80%) |
Dec 09, 2016 | 27.13 | 27.58 | 26.95 | 27.46 | 14,788,011 | +0.50(+1.87%) |
Dec 08, 2016 | 26.53 | 27.37 | 26.49 | 26.95 | 13,369,194 | +0.47(+1.76%) |
Dec 07, 2016 | 25.78 | 26.56 | 25.78 | 26.49 | 11,199,973 | +0.64(+2.48%) |
Dec 06, 2016 | 25.93 | 26.01 | 25.68 | 25.85 | 11,337,472 | -0.13(-0.49%) |
Dec 05, 2016 | 26.16 | 26.48 | 25.95 | 25.97 | 11,790,752 | -0.06(-0.25%) |
Dec 02, 2016 | 25.41 | 26.41 | 25.37 | 26.04 | 15,757,817 | +0.94(+3.76%) |
Dec 01, 2016 | 25.58 | 25.66 | 24.99 | 25.10 | 10,669,349 | -0.38(-1.51%) |
Nov 30, 2016 | 26.12 | 26.19 | 25.47 | 25.48 | 15,037,018 | -0.64(-2.46%) |
Nov 29, 2016 | 26.17 | 26.39 | 26.11 | 26.12 | 7,947,479 | -0.05(-0.21%) |
Nov 28, 2016 | 26.42 | 26.47 | 26.14 | 26.18 | 7,848,135 | -0.35(-1.31%) |
Nov 25, 2016 | 26.52 | 26.56 | 26.34 | 26.52 | 3,357,312 | +0.05(+0.17%) |
Nov 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.97 | 26.97 | 26.51 | 26.63 | 8,042,982 | +0.05(+0.21%) |
Nov 21, 2016 | 26.32 | 26.70 | 26.27 | 26.57 | 8,050,218 | +0.28(+1.08%) |
Nov 18, 2016 | 26.42 | 26.52 | 26.17 | 26.29 | 12,735,773 | -0.16(-0.62%) |
Nov 17, 2016 | 25.99 | 26.50 | 25.97 | 26.45 | 9,705,217 | +0.49(+1.91%) |
Nov 16, 2016 | 26.01 | 26.47 | 25.94 | 25.96 | 11,562,940 | -0.15(-0.56%) |
Nov 15, 2016 | 25.68 | 26.36 | 25.68 | 26.10 | 10,319,858 | +0.55(+2.15%) |
Nov 14, 2016 | 26.23 | 26.33 | 25.53 | 25.55 | 13,529,371 | -0.69(-2.62%) |
Nov 11, 2016 | 25.63 | 26.36 | 25.61 | 26.24 | 10,482,203 | +0.44(+1.70%) |
Nov 10, 2016 | 26.01 | 26.34 | 25.68 | 25.80 | 13,266,922 | -0.12(-0.46%) |
Nov 09, 2016 | 25.05 | 26.08 | 25.04 | 25.92 | 12,731,575 | +0.24(+0.93%) |
Nov 08, 2016 | 25.74 | 25.88 | 25.32 | 25.68 | 15,536,651 | -0.19(-0.74%) |
Nov 07, 2016 | 25.97 | 25.99 | 25.73 | 25.87 | 9,956,910 | +0.27(+1.04%) |
Nov 04, 2016 | 25.75 | 25.92 | 25.60 | 25.61 | 7,960,720 | -0.10(-0.39%) |
Nov 03, 2016 | 25.81 | 26.07 | 25.67 | 25.71 | 6,782,895 | -0.18(-0.71%) |
Nov 02, 2016 | 25.87 | 26.12 | 25.76 | 25.89 | 9,649,616 | -0.11(-0.42%) |
Nov 01, 2016 | 26.12 | 26.29 | 25.74 | 26.00 | 9,316,918 | -0.12(-0.46%) |
Oct 31, 2016 | 26.36 | 26.36 | 26.06 | 26.12 | 9,499,130 | -0.08(-0.31%) |
Oct 28, 2016 | 26.44 | 26.66 | 26.08 | 26.20 | 11,696,858 | -0.19(-0.73%) |
Oct 27, 2016 | 26.54 | 26.63 | 26.23 | 26.40 | 12,876,732 | -0.01(-0.03%) |
Oct 26, 2016 | 26.57 | 26.62 | 26.36 | 26.41 | 9,762,419 | -0.21(-0.79%) |
Oct 25, 2016 | 26.75 | 26.93 | 26.52 | 26.62 | 11,232,592 | -0.16(-0.58%) |
Oct 24, 2016 | 26.81 | 27.22 | 26.71 | 26.77 | 17,901,134 | +0.15(+0.55%) |
Oct 21, 2016 | 26.63 | 26.74 | 26.20 | 26.63 | 26,438,724 | +0.04(+0.14%) |
Oct 20, 2016 | 27.03 | 27.34 | 26.34 | 26.59 | 57,419,360 | -3.21(-10.76%) |
Oct 19, 2016 | 29.24 | 29.91 | 29.06 | 29.80 | 25,883,098 | +0.81(+2.78%) |
Oct 18, 2016 | 29.36 | 29.66 | 28.92 | 28.99 | 13,655,327 | -0.16(-0.53%) |
Oct 17, 2016 | 29.68 | 29.68 | 28.75 | 29.14 | 12,475,018 | -0.07(-0.25%) |
Oct 14, 2016 | 29.15 | 29.54 | 28.95 | 29.22 | 15,708,429 | +0.35(+1.21%) |
Oct 13, 2016 | 29.13 | 29.16 | 28.47 | 28.87 | 11,784,062 | +0.01(+0.03%) |
Oct 12, 2016 | 28.66 | 28.96 | 28.65 | 28.86 | 6,935,041 | +0.04(+0.13%) |
Oct 11, 2016 | 29.28 | 29.30 | 28.53 | 28.82 | 10,086,257 | -0.45(-1.53%) |
Oct 10, 2016 | 29.33 | 29.55 | 29.22 | 29.27 | 10,147,249 | +0.30(+1.04%) |
Oct 07, 2016 | 29.55 | 29.55 | 28.44 | 28.97 | 11,039,431 | -0.47(-1.59%) |
Oct 06, 2016 | 29.43 | 29.51 | 29.19 | 29.44 | 6,195,831 | -0.02(-0.06%) |
Oct 05, 2016 | 29.69 | 29.75 | 29.39 | 29.46 | 9,612,680 | -0.38(-1.26%) |
Oct 04, 2016 | 29.97 | 30.26 | 29.70 | 29.83 | 7,265,277 | +0.01(+0.03%) |
Oct 03, 2016 | 28.68 | 29.91 | 28.68 | 29.82 | 13,713,402 | -0.32(-1.06%) |
Sep 30, 2016 | 29.77 | 30.25 | 29.74 | 30.14 | 13,044,620 | +0.55(+1.86%) |
Sep 29, 2016 | 30.27 | 30.41 | 29.49 | 29.59 | 18,468,386 | +0.41(+1.41%) |
Sep 28, 2016 | 29.27 | 29.30 | 29.02 | 29.18 | 6,656,924 | -0.08(-0.28%) |
Sep 27, 2016 | 29.14 | 29.41 | 29.03 | 29.26 | 6,454,890 | +0.25(+0.85%) |
Sep 26, 2016 | 29.21 | 29.33 | 28.94 | 29.02 | 6,792,838 | -0.37(-1.25%) |
Sep 23, 2016 | 29.58 | 29.66 | 29.38 | 29.38 | 6,019,806 | -0.19(-0.65%) |
Sep 22, 2016 | 29.34 | 29.63 | 29.34 | 29.58 | 5,799,259 | +0.28(+0.97%) |
Sep 21, 2016 | 28.92 | 29.34 | 28.86 | 29.29 | 11,870,320 | +0.56(+1.95%) |
Sep 20, 2016 | 29.09 | 29.14 | 28.61 | 28.73 | 7,029,160 | -0.19(-0.67%) |
Sep 19, 2016 | 29.14 | 29.28 | 28.81 | 28.92 | 6,407,375 | -0.18(-0.63%) |
Sep 16, 2016 | 29.05 | 29.21 | 28.98 | 29.11 | 11,983,942 | -0.19(-0.66%) |
Sep 15, 2016 | 29.08 | 29.30 | 28.70 | 29.30 | 8,184,309 | +0.16(+0.57%) |
Sep 14, 2016 | 29.38 | 29.44 | 29.04 | 29.14 | 8,265,373 | -0.10(-0.34%) |
Sep 13, 2016 | 29.47 | 29.58 | 29.05 | 29.24 | 10,317,732 | -0.53(-1.79%) |
Sep 12, 2016 | 29.02 | 29.84 | 28.91 | 29.77 | 9,319,760 | +0.55(+1.88%) |
Sep 09, 2016 | 29.70 | 29.86 | 29.19 | 29.22 | 14,263,949 | -0.74(-2.48%) |
Sep 08, 2016 | 29.78 | 30.06 | 29.67 | 29.96 | 7,802,250 | +0.17(+0.58%) |
Sep 07, 2016 | 29.73 | 29.99 | 29.58 | 29.79 | 10,284,323 | +0.09(+0.31%) |
Sep 06, 2016 | 29.50 | 29.92 | 29.46 | 29.69 | 9,208,329 | +0.12(+0.40%) |
Sep 02, 2016 | 29.59 | 29.58 | 29.58 | 29.58 | 7,373,715 | +0.14(+0.47%) |
Sep 01, 2016 | 29.46 | 29.53 | 29.21 | 29.44 | 7,430,990 | -0.03(-0.09%) |
Aug 31, 2016 | 29.01 | 29.53 | 28.94 | 29.47 | 13,797,914 | +0.36(+1.23%) |
Aug 30, 2016 | 28.82 | 29.35 | 28.73 | 29.11 | 10,695,764 | +0.34(+1.18%) |
Aug 29, 2016 | 28.63 | 28.86 | 28.53 | 28.77 | 5,575,956 | +0.08(+0.29%) |
Aug 26, 2016 | 28.71 | 28.98 | 28.48 | 28.69 | 8,459,164 | -0.03(-0.10%) |
Aug 25, 2016 | 28.48 | 28.81 | 28.46 | 28.71 | 8,141,395 | +0.08(+0.29%) |
Aug 24, 2016 | 28.16 | 28.70 | 28.16 | 28.63 | 16,101,460 | +0.53(+1.89%) |
Aug 23, 2016 | 28.11 | 28.38 | 28.08 | 28.10 | 6,106,151 | +0.05(+0.16%) |
Aug 22, 2016 | 27.91 | 28.07 | 27.83 | 28.05 | 6,811,350 | -0.01(-0.03%) |
Aug 19, 2016 | 27.91 | 28.08 | 27.82 | 28.06 | 8,557,721 | +0.10(+0.36%) |
Aug 18, 2016 | 27.95 | 28.10 | 27.87 | 27.96 | 6,574,843 | -0.08(-0.29%) |
Aug 17, 2016 | 28.29 | 28.31 | 27.94 | 28.05 | 7,598,097 | -0.20(-0.71%) |
Aug 16, 2016 | 28.31 | 28.38 | 28.02 | 28.25 | 7,137,698 | -0.20(-0.71%) |
Aug 15, 2016 | 28.40 | 28.69 | 28.07 | 28.45 | 7,682,491 | +0.15(+0.52%) |
Aug 12, 2016 | 28.60 | 28.65 | 28.30 | 28.30 | 12,888,941 | -0.28(-0.99%) |
Aug 11, 2016 | 28.58 | 28.86 | 28.42 | 28.59 | 6,450,889 | +0.07(+0.26%) |
Aug 10, 2016 | 28.50 | 28.63 | 28.35 | 28.51 | 6,633,445 | +0.01(+0.03%) |
Aug 09, 2016 | 28.60 | 28.62 | 28.35 | 28.50 | 8,286,488 | -0.04(-0.13%) |
Aug 08, 2016 | 28.75 | 28.75 | 28.35 | 28.54 | 10,399,109 | -0.22(-0.76%) |
Aug 05, 2016 | 28.54 | 28.81 | 28.52 | 28.76 | 8,508,879 | +0.30(+1.06%) |
Aug 04, 2016 | 28.35 | 28.69 | 28.27 | 28.46 | 8,287,032 | +0.10(+0.36%) |
Aug 03, 2016 | 28.22 | 28.44 | 28.16 | 28.36 | 8,045,108 | +0.15(+0.52%) |
Aug 02, 2016 | 28.47 | 28.59 | 28.12 | 28.21 | 13,002,998 | -0.42(-1.47%) |
Aug 01, 2016 | 28.68 | 28.76 | 28.52 | 28.63 | 14,330,629 | +0.08(+0.29%) |
Jul 29, 2016 | 28.51 | 28.62 | 28.31 | 28.55 | 9,204,446 | -0.01(-0.03%) |
Jul 28, 2016 | 28.66 | 28.85 | 28.47 | 28.56 | 9,643,527 | -0.13(-0.45%) |
Jul 27, 2016 | 28.81 | 29.13 | 28.49 | 28.69 | 12,944,172 | -0.08(-0.29%) |
Jul 26, 2016 | 28.00 | 28.78 | 28.00 | 28.77 | 15,183,395 | +0.66(+2.35%) |
Jul 25, 2016 | 27.77 | 28.27 | 27.73 | 28.11 | 19,528,294 | +0.17(+0.62%) |
Jul 22, 2016 | 27.31 | 28.00 | 27.26 | 27.94 | 22,125,866 | +0.51(+1.87%) |
Jul 21, 2016 | 26.45 | 27.77 | 26.38 | 27.42 | 49,059,072 | +2.69(+10.89%) |
Jul 20, 2016 | 24.38 | 24.87 | 24.20 | 24.73 | 29,641,492 | +0.45(+1.85%) |
Jul 19, 2016 | 24.36 | 24.48 | 24.18 | 24.28 | 19,007,044 | +0.01(+0.04%) |
Jul 18, 2016 | 24.03 | 24.33 | 23.98 | 24.27 | 13,514,373 | +0.14(+0.57%) |
Jul 15, 2016 | 24.00 | 24.13 | 23.78 | 24.13 | 19,213,800 | +0.24(+1.00%) |
Jul 14, 2016 | 23.32 | 24.06 | 23.27 | 23.89 | 25,872,860 | +0.88(+3.82%) |
Jul 13, 2016 | 23.02 | 23.15 | 22.89 | 23.02 | 6,350,054 | -0.01(-0.04%) |
Jul 12, 2016 | 22.88 | 23.22 | 22.88 | 23.02 | 10,505,468 | +0.25(+1.09%) |
Jul 11, 2016 | 22.67 | 22.92 | 22.58 | 22.78 | 9,443,656 | +0.23(+1.02%) |
Jul 08, 2016 | 22.01 | 22.59 | 21.93 | 22.55 | 8,164,379 | +0.62(+2.84%) |
Jul 07, 2016 | 21.92 | 21.99 | 21.76 | 21.93 | 10,922,289 | +0.16(+0.72%) |
Jul 05, 2016 | 21.72 | 21.82 | 21.47 | 21.77 | 9,471,272 | -0.02(-0.08%) |
Jul 01, 2016 | 21.47 | 21.79 | 21.79 | 21.79 | 10,568,930 | +0.34(+1.58%) |
Jun 30, 2016 | 21.40 | 21.50 | 21.30 | 21.45 | 10,330,280 | +0.09(+0.43%) |
Jun 29, 2016 | 21.24 | 21.42 | 21.14 | 21.36 | 9,979,567 | +0.29(+1.39%) |
Jun 28, 2016 | 20.97 | 21.17 | 20.86 | 21.06 | 13,092,606 | +0.25(+1.19%) |
Jun 27, 2016 | 21.03 | 21.18 | 20.43 | 20.82 | 14,591,744 | -0.38(-1.77%) |
Jun 24, 2016 | 21.78 | 21.89 | 20.90 | 21.19 | 26,812,624 | -1.58(-6.92%) |
Jun 23, 2016 | 22.62 | 22.86 | 22.54 | 22.77 | 10,352,859 | +0.47(+2.10%) |
Jun 22, 2016 | 22.56 | 22.68 | 22.28 | 22.30 | 7,283,944 | -0.33(-1.46%) |
Jun 21, 2016 | 22.48 | 22.69 | 22.40 | 22.63 | 8,582,217 | +0.12(+0.53%) |
Jun 20, 2016 | 22.30 | 22.79 | 22.23 | 22.51 | 15,521,109 | +0.71(+3.28%) |
Jun 17, 2016 | 21.75 | 21.89 | 21.61 | 21.80 | 14,381,573 | -0.05(-0.25%) |
Jun 16, 2016 | 21.93 | 21.95 | 21.50 | 21.85 | 10,258,948 | -0.10(-0.46%) |
Jun 15, 2016 | 21.98 | 22.06 | 21.80 | 21.95 | 10,179,671 | +0.07(+0.34%) |
Jun 14, 2016 | 21.80 | 22.00 | 21.65 | 21.88 | 10,835,848 | -0.01(-0.04%) |
Jun 13, 2016 | 22.01 | 22.11 | 21.84 | 21.89 | 9,416,454 | -0.16(-0.75%) |
Jun 10, 2016 | 22.14 | 22.23 | 21.91 | 22.05 | 8,493,704 | -0.24(-1.07%) |
Jun 09, 2016 | 22.16 | 22.34 | 22.05 | 22.29 | 8,638,633 | +0.09(+0.41%) |
Jun 08, 2016 | 22.22 | 22.30 | 22.09 | 22.20 | 8,428,601 | -0.05(-0.21%) |
Jun 07, 2016 | 22.11 | 22.32 | 22.09 | 22.25 | 10,652,713 | +0.27(+1.21%) |
Jun 06, 2016 | 21.97 | 22.08 | 21.87 | 21.98 | 7,704,418 | +0.01(+0.04%) |
Jun 03, 2016 | 22.18 | 22.22 | 21.76 | 21.97 | 7,000,091 | -0.25(-1.11%) |
Jun 02, 2016 | 22.13 | 22.24 | 21.88 | 22.22 | 11,296,580 | +0.16(+0.75%) |
Jun 01, 2016 | 22.38 | 22.38 | 22.03 | 22.05 | 8,423,802 | -0.36(-1.59%) |
May 31, 2016 | 22.25 | 22.56 | 22.21 | 22.41 | 12,471,371 | +0.09(+0.41%) |
May 27, 2016 | 22.14 | 22.32 | 22.32 | 22.32 | 8,786,704 | +0.22(+1.00%) |
May 26, 2016 | 21.97 | 22.11 | 21.86 | 22.10 | 6,055,132 | +0.08(+0.35%) |
May 25, 2016 | 21.91 | 22.17 | 21.89 | 22.02 | 8,015,033 | -0.01(-0.06%) |
May 24, 2016 | 21.66 | 22.15 | 21.66 | 22.03 | 8,746,848 | +0.54(+2.51%) |
May 23, 2016 | 21.42 | 21.82 | 21.38 | 21.49 | 5,857,826 | -0.17(-0.80%) |
May 20, 2016 | 21.48 | 21.77 | 21.36 | 21.67 | 7,449,557 | +0.21(+0.98%) |
May 19, 2016 | 21.61 | 21.69 | 21.30 | 21.46 | 5,669,089 | -0.25(-1.14%) |
May 18, 2016 | 21.36 | 21.85 | 21.27 | 21.71 | 9,704,020 | +0.38(+1.80%) |
May 17, 2016 | 21.66 | 21.81 | 21.24 | 21.32 | 10,868,375 | -0.49(-2.23%) |
May 16, 2016 | 21.70 | 21.88 | 21.63 | 21.81 | 6,100,581 | +0.02(+0.08%) |
May 13, 2016 | 21.67 | 21.93 | 21.62 | 21.79 | 9,339,248 | +0.18(+0.85%) |
May 12, 2016 | 21.91 | 21.92 | 21.53 | 21.60 | 11,861,795 | -0.15(-0.67%) |
May 11, 2016 | 22.10 | 22.15 | 21.75 | 21.75 | 8,233,798 | -0.38(-1.74%) |
May 10, 2016 | 22.03 | 22.19 | 21.99 | 22.14 | 9,274,448 | +0.13(+0.58%) |
May 09, 2016 | 21.80 | 22.12 | 21.74 | 22.01 | 8,562,079 | +0.18(+0.84%) |
May 06, 2016 | 21.69 | 21.84 | 21.57 | 21.82 | 8,653,467 | +0.01(+0.04%) |
May 05, 2016 | 22.01 | 22.03 | 21.77 | 21.82 | 8,639,207 | +0.01(+0.04%) |
May 04, 2016 | 21.82 | 22.03 | 21.74 | 21.81 | 8,865,745 | -0.16(-0.75%) |
May 03, 2016 | 22.05 | 22.22 | 21.88 | 21.97 | 10,403,084 | -0.26(-1.15%) |
May 02, 2016 | 22.15 | 22.35 | 22.04 | 22.23 | 11,619,658 | -0.16(-0.70%) |
Apr 29, 2016 | 22.33 | 22.52 | 22.04 | 22.38 | 21,998,018 | -0.17(-0.77%) |
Apr 28, 2016 | 22.99 | 23.22 | 22.49 | 22.56 | 14,649,445 | -0.60(-2.57%) |
Apr 27, 2016 | 23.21 | 24.01 | 23.08 | 23.15 | 31,960,678 | +0.71(+3.18%) |
Apr 26, 2016 | 22.14 | 22.64 | 22.14 | 22.44 | 19,644,606 | +0.25(+1.11%) |
Apr 25, 2016 | 22.36 | 22.48 | 22.13 | 22.19 | 17,732,574 | -0.16(-0.74%) |
Apr 22, 2016 | 22.55 | 22.88 | 22.33 | 22.36 | 11,612,578 | -0.27(-1.17%) |
Apr 21, 2016 | 22.57 | 22.79 | 22.54 | 22.62 | 9,169,670 | +0.03(+0.12%) |
Apr 20, 2016 | 22.26 | 22.78 | 22.23 | 22.59 | 9,272,055 | +0.33(+1.48%) |
Apr 19, 2016 | 22.58 | 22.80 | 22.07 | 22.26 | 22,738,916 | -0.93(-3.99%) |
Apr 18, 2016 | 22.72 | 23.34 | 22.72 | 23.19 | 6,499,246 | +0.08(+0.36%) |
Apr 15, 2016 | 23.19 | 23.21 | 22.91 | 23.11 | 6,924,771 | +0.01(+0.04%) |
Apr 14, 2016 | 23.17 | 23.19 | 22.87 | 23.10 | 8,590,477 | +0.12(+0.52%) |
Apr 13, 2016 | 22.52 | 23.46 | 22.49 | 22.98 | 18,553,878 | +0.60(+2.70%) |
Apr 12, 2016 | 22.16 | 22.49 | 22.02 | 22.37 | 9,744,424 | +0.33(+1.50%) |
Apr 11, 2016 | 22.14 | 22.39 | 22.02 | 22.04 | 8,082,318 | -0.01(-0.04%) |
Apr 08, 2016 | 22.18 | 22.34 | 21.87 | 22.05 | 9,274,442 | -0.03(-0.12%) |
Apr 07, 2016 | 22.08 | 22.81 | 21.95 | 22.08 | 21,963,856 | -1.22(-5.23%) |
Apr 06, 2016 | 22.40 | 23.38 | 22.32 | 23.30 | 23,641,350 | +0.95(+4.26%) |
Apr 05, 2016 | 21.71 | 22.60 | 21.67 | 22.35 | 18,106,962 | +0.33(+1.50%) |
Apr 04, 2016 | 21.44 | 22.15 | 21.44 | 22.02 | 13,551,266 | +0.14(+0.63%) |
Apr 01, 2016 | 22.33 | 22.34 | 21.68 | 21.88 | 12,189,182 | +0.02(+0.08%) |
Mar 31, 2016 | 22.11 | 22.13 | 21.81 | 21.86 | 16,226,091 | -0.16(-0.75%) |
Mar 30, 2016 | 22.04 | 22.51 | 22.00 | 22.03 | 12,143,160 | -0.05(-0.25%) |
Mar 29, 2016 | 21.71 | 22.09 | 21.40 | 22.08 | 15,126,830 | -0.02(-0.08%) |
Mar 28, 2016 | 22.25 | 22.30 | 22.06 | 22.10 | 6,220,372 | -0.19(-0.86%) |
Mar 24, 2016 | 22.11 | 22.29 | 22.29 | 22.29 | 14,707,375 | +0.15(+0.66%) |
Mar 23, 2016 | 22.07 | 22.25 | 21.95 | 22.14 | 8,448,739 | +0.04(+0.17%) |
Mar 22, 2016 | 22.14 | 22.29 | 22.08 | 22.11 | 9,780,470 | -0.19(-0.86%) |
Mar 21, 2016 | 21.82 | 22.44 | 21.76 | 22.30 | 16,058,037 | +0.52(+2.40%) |
Mar 18, 2016 | 21.77 | 21.96 | 21.24 | 21.78 | 21,763,946 | +0.01(+0.04%) |
Mar 17, 2016 | 21.79 | 21.93 | 21.38 | 21.77 | 12,375,865 | +0.07(+0.34%) |
Mar 16, 2016 | 21.49 | 21.80 | 20.96 | 21.70 | 24,255,254 | +0.09(+0.42%) |
Mar 15, 2016 | 22.08 | 22.13 | 21.57 | 21.60 | 9,663,916 | -0.64(-2.88%) |
Mar 14, 2016 | 22.01 | 22.31 | 21.90 | 22.25 | 17,471,534 | +0.24(+1.08%) |
Mar 11, 2016 | 21.96 | 22.06 | 21.90 | 22.01 | 15,120,881 | +0.30(+1.39%) |
Mar 10, 2016 | 22.03 | 22.08 | 21.05 | 21.71 | 20,964,102 | -0.24(-1.09%) |
Mar 09, 2016 | 22.30 | 22.44 | 21.71 | 21.94 | 13,476,731 | -0.11(-0.50%) |
Mar 08, 2016 | 22.01 | 22.35 | 21.71 | 22.05 | 12,632,238 | -0.17(-0.78%) |
Mar 07, 2016 | 22.32 | 22.36 | 22.04 | 22.23 | 5,338,247 | -0.14(-0.61%) |
Mar 04, 2016 | 22.04 | 22.56 | 21.93 | 22.36 | 9,009,069 | +0.43(+1.96%) |
Mar 03, 2016 | 21.71 | 21.98 | 21.60 | 21.93 | 8,489,386 | +0.20(+0.93%) |
Mar 02, 2016 | 22.11 | 22.16 | 21.68 | 21.73 | 10,778,120 | -0.49(-2.19%) |
Mar 01, 2016 | 21.98 | 22.22 | 21.64 | 22.22 | 9,541,625 | +0.41(+1.89%) |
Feb 29, 2016 | 22.10 | 22.31 | 21.78 | 21.81 | 7,694,554 | -0.35(-1.57%) |
Feb 26, 2016 | 22.35 | 22.48 | 22.11 | 22.15 | 8,093,134 | +0.00(+0.00%) |
Feb 25, 2016 | 22.02 | 22.17 | 21.89 | 22.15 | 8,245,474 | +0.20(+0.92%) |
Feb 24, 2016 | 21.47 | 22.01 | 21.33 | 21.95 | 10,337,910 | +0.31(+1.44%) |
Feb 23, 2016 | 22.03 | 22.17 | 21.63 | 21.64 | 11,051,424 | -0.57(-2.56%) |
Feb 22, 2016 | 21.94 | 22.25 | 21.94 | 22.21 | 10,614,008 | +0.39(+1.81%) |
Feb 19, 2016 | 21.47 | 21.86 | 21.39 | 21.82 | 10,679,336 | +0.26(+1.19%) |
Feb 18, 2016 | 21.18 | 21.69 | 21.15 | 21.56 | 12,127,162 | +0.28(+1.33%) |
Feb 17, 2016 | 21.15 | 21.33 | 20.98 | 21.27 | 11,901,068 | +0.25(+1.18%) |
Feb 16, 2016 | 20.43 | 21.07 | 20.37 | 21.03 | 11,327,758 | +0.42(+2.05%) |
Feb 12, 2016 | 20.50 | 20.61 | 20.61 | 20.61 | 12,951,235 | +0.38(+1.86%) |
Feb 11, 2016 | 20.09 | 20.57 | 19.83 | 20.23 | 19,247,180 | -0.22(-1.08%) |
Feb 10, 2016 | 20.40 | 20.82 | 20.23 | 20.45 | 13,337,614 | +0.28(+1.41%) |
Feb 09, 2016 | 20.33 | 21.07 | 20.07 | 20.17 | 18,320,666 | -0.43(-2.09%) |
Feb 08, 2016 | 20.94 | 20.95 | 19.71 | 20.60 | 22,482,700 | -0.66(-3.10%) |
Feb 05, 2016 | 21.49 | 21.54 | 21.13 | 21.26 | 20,598,166 | -0.27(-1.23%) |
Feb 04, 2016 | 21.52 | 21.63 | 21.16 | 21.52 | 17,393,052 | -0.01(-0.04%) |
Feb 03, 2016 | 21.49 | 21.74 | 21.00 | 21.53 | 21,555,270 | +0.19(+0.90%) |
Feb 02, 2016 | 21.73 | 21.77 | 21.27 | 21.34 | 17,543,854 | -0.60(-2.72%) |