Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.19 | 34.56 | 32.71 | 33.89 | 12,550,326 | -0.16(-0.46%) |
Jan 30, 2017 | 33.92 | 34.11 | 33.49 | 34.05 | 7,204,773 | +0.02(+0.04%) |
Jan 27, 2017 | 34.32 | 34.33 | 33.80 | 34.03 | 3,180,133 | -0.25(-0.72%) |
Jan 26, 2017 | 34.38 | 34.46 | 34.10 | 34.28 | 3,206,276 | -0.16(-0.47%) |
Jan 25, 2017 | 33.73 | 34.59 | 33.64 | 34.44 | 4,558,703 | +0.86(+2.55%) |
Jan 24, 2017 | 33.05 | 33.69 | 33.05 | 33.58 | 3,255,382 | +0.62(+1.88%) |
Jan 23, 2017 | 33.23 | 33.23 | 32.84 | 32.96 | 4,680,322 | -0.27(-0.80%) |
Jan 20, 2017 | 33.23 | 33.38 | 32.94 | 33.23 | 3,735,109 | +0.13(+0.40%) |
Jan 19, 2017 | 33.50 | 33.58 | 32.97 | 33.10 | 4,107,679 | -0.29(-0.86%) |
Jan 18, 2017 | 33.68 | 33.69 | 33.32 | 33.39 | 4,873,689 | -0.31(-0.91%) |
Jan 17, 2017 | 33.73 | 33.97 | 33.54 | 33.69 | 2,459,904 | -0.30(-0.89%) |
Jan 13, 2017 | 34.00 | 34.00 | 34.00 | 0 | +0.60(+1.79%) | |
Jan 12, 2017 | 33.63 | 33.63 | 33.07 | 33.40 | 2,940,701 | -0.24(-0.70%) |
Jan 11, 2017 | 33.36 | 33.64 | 33.24 | 33.63 | 3,181,793 | +0.28(+0.83%) |
Jan 10, 2017 | 32.86 | 33.39 | 32.78 | 33.36 | 4,042,739 | +0.59(+1.81%) |
Jan 09, 2017 | 33.10 | 33.23 | 32.61 | 32.76 | 2,946,765 | -0.41(-1.23%) |
Jan 06, 2017 | 33.00 | 33.41 | 32.70 | 33.17 | 3,457,928 | +0.37(+1.14%) |
Jan 05, 2017 | 33.18 | 33.35 | 32.71 | 32.80 | 3,293,464 | -0.54(-1.63%) |
Jan 04, 2017 | 33.08 | 33.43 | 33.05 | 33.34 | 4,862,847 | +0.45(+1.38%) |
Jan 03, 2017 | 32.54 | 33.20 | 32.53 | 32.89 | 4,202,198 | +0.71(+2.22%) |
Dec 30, 2016 | 32.17 | 32.17 | 32.17 | 0 | -0.24(-0.73%) | |
Dec 29, 2016 | 32.71 | 32.88 | 32.38 | 32.41 | 2,251,369 | -0.30(-0.91%) |
Dec 28, 2016 | 33.17 | 33.22 | 32.64 | 32.71 | 2,380,525 | -0.34(-1.02%) |
Dec 27, 2016 | 33.00 | 33.24 | 32.91 | 33.04 | 1,038,226 | +0.10(+0.31%) |
Dec 23, 2016 | 32.94 | 32.94 | 32.94 | 0 | +0.15(+0.45%) | |
Dec 22, 2016 | 32.90 | 32.91 | 32.61 | 32.80 | 2,079,254 | -0.11(-0.34%) |
Dec 21, 2016 | 33.07 | 33.24 | 32.80 | 32.91 | 2,985,238 | -0.17(-0.52%) |
Dec 20, 2016 | 32.86 | 33.15 | 32.73 | 33.08 | 3,392,203 | +0.25(+0.75%) |
Dec 19, 2016 | 32.70 | 33.13 | 32.63 | 32.83 | 2,806,528 | +0.06(+0.17%) |
Dec 16, 2016 | 33.06 | 33.20 | 32.72 | 32.78 | 6,372,750 | -0.14(-0.41%) |
Dec 15, 2016 | 33.09 | 33.36 | 32.80 | 32.91 | 5,681,761 | -0.17(-0.52%) |
Dec 14, 2016 | 33.42 | 33.68 | 32.98 | 33.08 | 3,477,314 | -0.43(-1.29%) |
Dec 13, 2016 | 33.65 | 33.80 | 33.32 | 33.52 | 4,792,981 | +0.03(+0.10%) |
Dec 12, 2016 | 33.77 | 33.94 | 33.31 | 33.48 | 3,838,835 | -0.29(-0.86%) |
Dec 09, 2016 | 34.18 | 34.18 | 33.47 | 33.77 | 7,654,022 | -0.19(-0.57%) |
Dec 08, 2016 | 33.64 | 34.14 | 33.45 | 33.97 | 6,199,248 | +0.22(+0.65%) |
Dec 07, 2016 | 32.29 | 33.92 | 32.06 | 33.75 | 7,330,301 | +1.60(+4.97%) |
Dec 06, 2016 | 32.48 | 32.68 | 31.96 | 32.15 | 7,171,539 | -0.49(-1.50%) |
Dec 05, 2016 | 31.89 | 32.68 | 31.76 | 32.64 | 7,464,543 | +1.15(+3.66%) |
Dec 02, 2016 | 31.32 | 31.59 | 30.98 | 31.49 | 3,601,642 | +0.03(+0.10%) |
Dec 01, 2016 | 29.33 | 31.59 | 29.33 | 31.46 | 4,430,719 | +0.44(+1.43%) |
Nov 30, 2016 | 30.78 | 31.25 | 30.61 | 31.01 | 4,435,079 | +0.44(+1.44%) |
Nov 29, 2016 | 30.40 | 30.67 | 30.18 | 30.57 | 3,916,169 | +0.13(+0.44%) |
Nov 28, 2016 | 30.88 | 30.94 | 30.41 | 30.44 | 2,976,317 | -0.50(-1.61%) |
Nov 25, 2016 | 31.03 | 31.03 | 30.63 | 30.94 | 1,436,880 | +0.01(+0.03%) |
Nov 23, 2016 | 30.93 | 30.93 | 30.93 | 0 | +0.61(+2.02%) | |
Nov 22, 2016 | 30.13 | 30.36 | 30.01 | 30.31 | 3,078,496 | +0.30(+1.01%) |
Nov 21, 2016 | 29.96 | 30.19 | 29.89 | 30.01 | 2,487,972 | +0.18(+0.60%) |
Nov 18, 2016 | 29.84 | 30.00 | 29.75 | 29.83 | 2,738,435 | -0.12(-0.40%) |
Nov 17, 2016 | 29.93 | 30.12 | 29.87 | 29.95 | 3,074,534 | -0.14(-0.46%) |
Nov 16, 2016 | 30.13 | 30.14 | 29.84 | 30.09 | 3,626,590 | -0.04(-0.15%) |
Nov 15, 2016 | 29.56 | 30.17 | 29.42 | 30.13 | 4,593,897 | +0.54(+1.81%) |
Nov 14, 2016 | 29.49 | 29.77 | 29.19 | 29.60 | 4,417,849 | +0.19(+0.64%) |
Nov 11, 2016 | 29.77 | 30.04 | 29.02 | 29.41 | 4,952,209 | -0.58(-1.92%) |
Nov 10, 2016 | 28.89 | 30.02 | 28.89 | 29.99 | 8,798,254 | +1.18(+4.09%) |
Nov 09, 2016 | 26.53 | 28.95 | 26.53 | 28.81 | 5,532,756 | +1.19(+4.32%) |
Nov 08, 2016 | 27.66 | 27.77 | 27.24 | 27.61 | 3,280,114 | -0.10(-0.36%) |
Nov 07, 2016 | 27.55 | 27.78 | 27.42 | 27.71 | 3,623,325 | +0.62(+2.27%) |
Nov 04, 2016 | 26.65 | 27.41 | 26.65 | 27.10 | 4,594,275 | +0.19(+0.70%) |
Nov 03, 2016 | 27.15 | 27.31 | 26.84 | 26.91 | 4,069,906 | -0.19(-0.72%) |
Nov 02, 2016 | 27.13 | 27.42 | 27.01 | 27.10 | 4,441,894 | -0.03(-0.13%) |
Nov 01, 2016 | 27.35 | 27.61 | 26.89 | 27.14 | 3,299,407 | -0.16(-0.58%) |
Oct 31, 2016 | 27.64 | 27.76 | 27.28 | 27.30 | 4,975,242 | -0.23(-0.85%) |
Oct 28, 2016 | 27.51 | 27.74 | 27.39 | 27.53 | 5,266,938 | +0.05(+0.20%) |
Oct 27, 2016 | 27.55 | 27.61 | 27.10 | 27.48 | 4,287,952 | +0.01(+0.04%) |
Oct 26, 2016 | 27.12 | 27.58 | 26.86 | 27.47 | 5,451,575 | +0.23(+0.84%) |
Oct 25, 2016 | 27.34 | 28.22 | 26.96 | 27.24 | 9,457,280 | -0.77(-2.73%) |
Oct 24, 2016 | 28.27 | 28.60 | 28.00 | 28.00 | 4,573,296 | -0.07(-0.27%) |
Oct 21, 2016 | 27.80 | 28.18 | 27.50 | 28.08 | 4,143,458 | -0.07(-0.25%) |
Oct 20, 2016 | 28.30 | 28.30 | 27.80 | 28.15 | 3,159,353 | -0.16(-0.56%) |
Oct 19, 2016 | 28.06 | 28.42 | 28.01 | 28.31 | 2,854,439 | +0.01(+0.05%) |
Oct 18, 2016 | 28.56 | 28.68 | 28.23 | 28.29 | 3,056,982 | +0.05(+0.19%) |
Oct 17, 2016 | 28.28 | 28.42 | 28.21 | 28.24 | 1,984,063 | -0.00(-0.02%) |
Oct 14, 2016 | 28.35 | 28.53 | 28.17 | 28.24 | 2,181,245 | +0.06(+0.23%) |
Oct 13, 2016 | 28.25 | 28.34 | 27.98 | 28.18 | 3,071,913 | -0.38(-1.32%) |
Oct 12, 2016 | 28.50 | 28.85 | 28.12 | 28.55 | 4,594,712 | +0.01(+0.04%) |
Oct 11, 2016 | 29.05 | 29.13 | 28.41 | 28.54 | 4,393,291 | -0.54(-1.85%) |
Oct 10, 2016 | 29.50 | 29.57 | 29.04 | 29.08 | 2,384,410 | -0.26(-0.88%) |
Oct 07, 2016 | 29.80 | 29.90 | 29.20 | 29.34 | 3,146,668 | -0.36(-1.22%) |
Oct 06, 2016 | 29.72 | 29.74 | 29.50 | 29.70 | 2,181,410 | -0.03(-0.10%) |
Oct 05, 2016 | 29.44 | 29.82 | 29.18 | 29.73 | 2,446,207 | +0.36(+1.24%) |
Oct 04, 2016 | 29.21 | 29.74 | 29.16 | 29.37 | 3,865,800 | +0.16(+0.54%) |
Oct 03, 2016 | 29.07 | 29.28 | 29.01 | 29.21 | 1,981,413 | -0.00(-0.02%) |
Sep 30, 2016 | 29.03 | 29.47 | 28.82 | 29.22 | 4,354,273 | +0.44(+1.54%) |
Sep 29, 2016 | 29.02 | 29.26 | 28.72 | 28.77 | 2,866,275 | -0.31(-1.06%) |
Sep 28, 2016 | 28.57 | 29.10 | 28.57 | 29.08 | 2,422,277 | +0.56(+1.97%) |
Sep 27, 2016 | 28.38 | 28.55 | 28.22 | 28.52 | 3,020,775 | +0.09(+0.33%) |
Sep 26, 2016 | 28.61 | 28.74 | 28.40 | 28.42 | 2,679,792 | -0.37(-1.28%) |
Sep 23, 2016 | 29.04 | 29.15 | 28.38 | 28.79 | 2,892,031 | -0.26(-0.89%) |
Sep 22, 2016 | 28.99 | 29.21 | 28.83 | 29.05 | 3,294,492 | +0.33(+1.16%) |
Sep 21, 2016 | 28.53 | 28.79 | 28.45 | 28.72 | 4,185,915 | +0.25(+0.87%) |
Sep 20, 2016 | 28.39 | 28.58 | 28.28 | 28.47 | 6,561,943 | +0.30(+1.06%) |
Sep 19, 2016 | 28.31 | 28.49 | 28.11 | 28.17 | 3,372,383 | +0.05(+0.19%) |
Sep 16, 2016 | 28.12 | 28.31 | 27.84 | 28.12 | 6,463,523 | -0.18(-0.63%) |
Sep 15, 2016 | 28.21 | 28.39 | 28.00 | 28.30 | 5,537,060 | +0.09(+0.33%) |
Sep 14, 2016 | 27.43 | 28.30 | 27.43 | 28.20 | 3,083,906 | +0.19(+0.67%) |
Sep 13, 2016 | 28.14 | 28.30 | 27.93 | 28.01 | 3,355,998 | -0.40(-1.42%) |
Sep 12, 2016 | 27.69 | 28.46 | 27.60 | 28.41 | 4,589,309 | +0.53(+1.89%) |
Sep 09, 2016 | 28.31 | 28.48 | 27.88 | 27.89 | 4,610,296 | -0.68(-2.38%) |
Sep 08, 2016 | 28.66 | 28.66 | 28.41 | 28.57 | 5,630,552 | -0.00(-0.02%) |
Sep 07, 2016 | 28.82 | 28.82 | 28.50 | 28.57 | 10,061,516 | -0.17(-0.61%) |
Sep 06, 2016 | 29.28 | 29.40 | 28.69 | 28.75 | 8,154,869 | -0.68(-2.31%) |
Sep 02, 2016 | 29.80 | 29.43 | 29.43 | 29.43 | 5,080,434 | -0.17(-0.57%) |
Sep 01, 2016 | 29.82 | 29.90 | 29.27 | 29.60 | 3,756,254 | -0.14(-0.48%) |
Aug 31, 2016 | 29.93 | 30.01 | 29.60 | 29.74 | 2,456,724 | -0.33(-1.09%) |
Aug 30, 2016 | 29.96 | 30.10 | 29.81 | 30.07 | 3,356,010 | +0.11(+0.37%) |
Aug 29, 2016 | 29.75 | 30.08 | 29.57 | 29.96 | 2,292,279 | +0.21(+0.72%) |
Aug 26, 2016 | 29.87 | 30.19 | 29.62 | 29.75 | 2,392,526 | -0.04(-0.13%) |
Aug 25, 2016 | 29.67 | 29.79 | 29.58 | 29.79 | 1,711,302 | +0.09(+0.30%) |
Aug 24, 2016 | 29.76 | 29.91 | 29.65 | 29.70 | 2,408,274 | -0.13(-0.45%) |
Aug 23, 2016 | 29.88 | 30.07 | 29.83 | 29.83 | 2,299,058 | +0.05(+0.18%) |
Aug 22, 2016 | 29.64 | 29.89 | 29.60 | 29.78 | 3,401,368 | -0.00(-0.02%) |
Aug 19, 2016 | 29.54 | 29.81 | 29.47 | 29.78 | 4,925,454 | +0.19(+0.64%) |
Aug 18, 2016 | 29.44 | 29.59 | 29.32 | 29.59 | 3,181,582 | +0.23(+0.78%) |
Aug 17, 2016 | 29.28 | 29.39 | 28.72 | 29.36 | 3,120,973 | +0.10(+0.34%) |
Aug 16, 2016 | 29.13 | 29.41 | 29.04 | 29.26 | 5,297,480 | +0.02(+0.09%) |
Aug 15, 2016 | 28.65 | 29.29 | 28.65 | 29.24 | 4,612,797 | +0.56(+1.94%) |
Aug 12, 2016 | 28.66 | 28.86 | 28.61 | 28.68 | 2,399,713 | -0.09(-0.33%) |
Aug 11, 2016 | 28.83 | 28.92 | 28.48 | 28.78 | 1,931,355 | +0.09(+0.31%) |
Aug 10, 2016 | 28.80 | 28.92 | 28.58 | 28.69 | 2,753,528 | +0.01(+0.03%) |
Aug 09, 2016 | 28.82 | 29.00 | 28.53 | 28.68 | 2,710,080 | -0.09(-0.31%) |
Aug 08, 2016 | 28.80 | 28.98 | 28.69 | 28.77 | 2,268,332 | +0.08(+0.28%) |
Aug 05, 2016 | 28.49 | 28.75 | 28.47 | 28.69 | 3,412,898 | +0.30(+1.06%) |
Aug 04, 2016 | 28.60 | 28.73 | 28.27 | 28.39 | 4,814,989 | -0.20(-0.69%) |
Aug 03, 2016 | 28.44 | 28.73 | 28.23 | 28.58 | 4,700,480 | -0.03(-0.12%) |
Aug 02, 2016 | 28.92 | 29.00 | 28.56 | 28.62 | 5,243,776 | -0.36(-1.23%) |
Aug 01, 2016 | 29.12 | 29.25 | 28.77 | 28.98 | 3,921,634 | -0.21(-0.73%) |
Jul 29, 2016 | 28.99 | 29.29 | 28.41 | 29.19 | 5,060,119 | +0.22(+0.75%) |
Jul 28, 2016 | 29.15 | 29.22 | 28.64 | 28.97 | 5,449,378 | -0.27(-0.93%) |
Jul 27, 2016 | 29.06 | 29.50 | 28.89 | 29.24 | 7,301,096 | +0.36(+1.23%) |
Jul 26, 2016 | 27.82 | 28.97 | 27.79 | 28.89 | 10,231,040 | +1.21(+4.38%) |
Jul 25, 2016 | 27.15 | 27.67 | 27.05 | 27.67 | 7,998,049 | +0.45(+1.65%) |
Jul 22, 2016 | 27.21 | 27.25 | 26.77 | 27.22 | 3,344,560 | +0.14(+0.53%) |
Jul 21, 2016 | 27.13 | 27.49 | 26.73 | 27.08 | 4,649,909 | -0.13(-0.47%) |
Jul 20, 2016 | 26.64 | 27.35 | 26.61 | 27.21 | 5,806,001 | +0.65(+2.46%) |
Jul 19, 2016 | 26.38 | 26.97 | 26.34 | 26.55 | 4,802,251 | -0.44(-1.63%) |
Jul 18, 2016 | 26.61 | 27.09 | 26.45 | 27.00 | 4,893,675 | +0.36(+1.36%) |
Jul 15, 2016 | 26.93 | 26.94 | 26.58 | 26.63 | 4,107,449 | -0.13(-0.48%) |
Jul 14, 2016 | 27.04 | 27.22 | 26.76 | 26.76 | 3,668,294 | +0.08(+0.32%) |
Jul 13, 2016 | 26.96 | 26.97 | 26.56 | 26.68 | 3,380,569 | -0.12(-0.44%) |
Jul 12, 2016 | 26.51 | 26.86 | 26.27 | 26.80 | 5,196,696 | +0.56(+2.15%) |
Jul 11, 2016 | 25.82 | 26.30 | 25.81 | 26.23 | 4,120,973 | +0.44(+1.69%) |
Jul 08, 2016 | 25.46 | 25.89 | 25.12 | 25.80 | 6,965,992 | +0.68(+2.70%) |
Jul 07, 2016 | 25.14 | 25.34 | 24.84 | 25.12 | 4,587,981 | +0.13(+0.53%) |
Jul 05, 2016 | 25.57 | 25.57 | 24.73 | 24.99 | 3,314,004 | -0.67(-2.62%) |
Jul 01, 2016 | 25.68 | 25.66 | 25.66 | 25.66 | 3,547,113 | -0.01(-0.06%) |
Jun 30, 2016 | 25.22 | 25.67 | 24.95 | 25.67 | 6,200,865 | +0.61(+2.43%) |
Jun 29, 2016 | 24.91 | 25.24 | 24.75 | 25.07 | 4,736,329 | +0.40(+1.63%) |
Jun 28, 2016 | 24.25 | 24.67 | 24.12 | 24.66 | 7,034,151 | +0.47(+1.94%) |
Jun 27, 2016 | 25.21 | 25.38 | 23.84 | 24.19 | 13,030,086 | -1.53(-5.95%) |
Jun 24, 2016 | 26.20 | 26.66 | 25.64 | 25.72 | 19,512,306 | -2.17(-7.77%) |
Jun 23, 2016 | 27.49 | 27.90 | 27.31 | 27.89 | 3,190,988 | +0.75(+2.75%) |
Jun 22, 2016 | 27.03 | 27.36 | 26.94 | 27.14 | 3,342,388 | +0.13(+0.48%) |
Jun 21, 2016 | 26.97 | 27.05 | 26.70 | 27.02 | 3,976,648 | -0.17(-0.64%) |
Jun 20, 2016 | 27.28 | 27.61 | 27.18 | 27.19 | 3,249,574 | +0.28(+1.03%) |
Jun 17, 2016 | 26.88 | 27.25 | 26.77 | 26.91 | 7,035,573 | +0.08(+0.30%) |
Jun 16, 2016 | 26.48 | 26.92 | 26.19 | 26.83 | 3,206,247 | +0.17(+0.63%) |
Jun 15, 2016 | 26.80 | 27.03 | 26.62 | 26.66 | 3,635,455 | -0.12(-0.44%) |
Jun 14, 2016 | 26.87 | 26.94 | 26.53 | 26.78 | 3,889,921 | -0.22(-0.81%) |
Jun 13, 2016 | 27.12 | 27.42 | 26.92 | 27.00 | 3,292,583 | -0.17(-0.62%) |
Jun 10, 2016 | 27.40 | 27.53 | 26.92 | 27.17 | 3,523,344 | -0.56(-2.02%) |
Jun 09, 2016 | 27.95 | 27.95 | 27.60 | 27.73 | 2,023,311 | -0.44(-1.55%) |
Jun 08, 2016 | 27.93 | 28.44 | 27.88 | 28.16 | 3,445,078 | +0.36(+1.28%) |
Jun 07, 2016 | 27.63 | 28.06 | 27.63 | 27.81 | 4,019,867 | +0.21(+0.75%) |
Jun 06, 2016 | 27.23 | 27.67 | 27.15 | 27.60 | 4,044,408 | +0.43(+1.57%) |
Jun 03, 2016 | 27.42 | 27.53 | 26.99 | 27.17 | 6,059,295 | -0.67(-2.40%) |
Jun 02, 2016 | 27.52 | 27.85 | 27.44 | 27.84 | 3,107,202 | +0.29(+1.04%) |
Jun 01, 2016 | 27.49 | 27.62 | 27.16 | 27.55 | 3,306,481 | -0.04(-0.14%) |
May 31, 2016 | 27.49 | 27.80 | 27.35 | 27.59 | 3,739,688 | +0.06(+0.22%) |
May 27, 2016 | 27.52 | 27.53 | 27.53 | 27.53 | 2,095,296 | +0.08(+0.29%) |
May 26, 2016 | 27.44 | 27.64 | 27.35 | 27.46 | 3,496,235 | +0.00(+0.00%) |
May 25, 2016 | 27.02 | 27.55 | 26.97 | 27.46 | 4,171,722 | +0.64(+2.40%) |
May 24, 2016 | 26.50 | 26.92 | 26.45 | 26.81 | 3,557,498 | +0.49(+1.84%) |
May 23, 2016 | 26.46 | 26.55 | 26.23 | 26.33 | 2,799,557 | -0.10(-0.37%) |
May 20, 2016 | 26.49 | 26.72 | 26.37 | 26.43 | 4,636,969 | +0.02(+0.09%) |
May 19, 2016 | 27.10 | 27.18 | 26.22 | 26.40 | 9,113,751 | -0.94(-3.42%) |
May 18, 2016 | 27.76 | 27.91 | 27.19 | 27.34 | 4,346,421 | -0.58(-2.07%) |
May 17, 2016 | 28.06 | 28.39 | 27.83 | 27.92 | 2,637,081 | -0.18(-0.65%) |
May 16, 2016 | 27.67 | 28.21 | 27.67 | 28.10 | 3,987,956 | +0.49(+1.77%) |
May 13, 2016 | 27.96 | 28.24 | 27.52 | 27.61 | 2,680,568 | -0.45(-1.60%) |
May 12, 2016 | 28.19 | 28.47 | 27.84 | 28.06 | 3,439,198 | -0.00(-0.02%) |
May 11, 2016 | 28.35 | 28.49 | 28.04 | 28.06 | 3,898,730 | -0.33(-1.16%) |
May 10, 2016 | 27.93 | 28.42 | 27.69 | 28.39 | 4,466,314 | +0.87(+3.17%) |
May 09, 2016 | 28.33 | 28.34 | 27.46 | 27.52 | 4,943,538 | +0.15(+0.54%) |
May 06, 2016 | 27.20 | 27.47 | 26.99 | 27.37 | 5,365,008 | -0.03(-0.13%) |
May 05, 2016 | 27.59 | 27.61 | 27.27 | 27.41 | 3,913,064 | -0.14(-0.50%) |
May 04, 2016 | 28.29 | 28.29 | 27.34 | 27.55 | 6,876,000 | -0.97(-3.40%) |
May 03, 2016 | 28.64 | 28.70 | 28.32 | 28.52 | 4,171,990 | -0.40(-1.38%) |
May 02, 2016 | 29.16 | 29.26 | 28.78 | 28.92 | 4,721,490 | -0.12(-0.41%) |
Apr 29, 2016 | 29.13 | 29.57 | 28.88 | 29.04 | 4,737,466 | -0.33(-1.12%) |
Apr 28, 2016 | 29.53 | 29.89 | 29.25 | 29.37 | 4,464,516 | -0.32(-1.08%) |
Apr 27, 2016 | 29.54 | 30.00 | 29.21 | 29.69 | 8,948,612 | +0.64(+2.21%) |
Apr 26, 2016 | 28.58 | 29.14 | 27.76 | 29.05 | 9,790,495 | +1.42(+5.14%) |
Apr 25, 2016 | 27.83 | 27.84 | 27.49 | 27.63 | 5,043,574 | -0.22(-0.78%) |
Apr 22, 2016 | 27.60 | 28.00 | 27.49 | 27.84 | 4,698,639 | +0.29(+1.04%) |
Apr 21, 2016 | 27.88 | 27.94 | 27.51 | 27.56 | 2,913,593 | -0.26(-0.92%) |
Apr 20, 2016 | 27.78 | 28.14 | 27.61 | 27.81 | 5,310,270 | +0.15(+0.55%) |
Apr 19, 2016 | 27.71 | 27.98 | 27.47 | 27.66 | 5,068,787 | +0.10(+0.36%) |
Apr 18, 2016 | 27.43 | 27.64 | 27.33 | 27.56 | 5,116,356 | +0.07(+0.25%) |
Apr 15, 2016 | 27.61 | 27.64 | 27.42 | 27.49 | 3,142,070 | -0.01(-0.05%) |
Apr 14, 2016 | 27.50 | 27.62 | 27.16 | 27.51 | 3,861,258 | +0.12(+0.45%) |
Apr 13, 2016 | 26.67 | 27.41 | 26.37 | 27.38 | 4,060,123 | +0.94(+3.56%) |
Apr 12, 2016 | 26.15 | 26.53 | 25.96 | 26.44 | 4,201,662 | +0.46(+1.76%) |
Apr 11, 2016 | 25.86 | 26.41 | 25.85 | 25.98 | 4,399,148 | +0.03(+0.13%) |
Apr 08, 2016 | 26.09 | 26.50 | 25.85 | 25.95 | 3,179,416 | +0.11(+0.44%) |
Apr 07, 2016 | 25.98 | 26.12 | 25.73 | 25.84 | 3,279,620 | -0.35(-1.36%) |
Apr 06, 2016 | 26.06 | 26.22 | 25.62 | 26.19 | 4,411,110 | +0.15(+0.59%) |
Apr 05, 2016 | 26.23 | 26.26 | 25.92 | 26.04 | 4,733,479 | -0.41(-1.57%) |
Apr 04, 2016 | 26.67 | 26.72 | 26.41 | 26.45 | 3,388,632 | -0.27(-1.00%) |
Apr 01, 2016 | 26.82 | 26.82 | 26.19 | 26.72 | 4,206,298 | -0.24(-0.88%) |
Mar 31, 2016 | 26.94 | 27.01 | 26.68 | 26.96 | 4,160,906 | +0.06(+0.22%) |
Mar 30, 2016 | 27.13 | 27.23 | 26.75 | 26.90 | 2,910,390 | -0.09(-0.35%) |
Mar 29, 2016 | 26.36 | 27.00 | 26.13 | 26.99 | 3,797,667 | +0.48(+1.82%) |
Mar 28, 2016 | 26.36 | 26.66 | 26.30 | 26.51 | 2,969,994 | +0.16(+0.62%) |
Mar 24, 2016 | 26.13 | 26.34 | 26.34 | 26.34 | 3,050,019 | -0.11(-0.43%) |
Mar 23, 2016 | 26.84 | 26.84 | 26.42 | 26.46 | 3,165,753 | -0.38(-1.43%) |
Mar 22, 2016 | 26.86 | 27.02 | 26.70 | 26.84 | 2,622,938 | -0.23(-0.86%) |
Mar 21, 2016 | 27.17 | 27.24 | 26.81 | 27.07 | 3,789,247 | -0.12(-0.45%) |
Mar 18, 2016 | 27.17 | 27.40 | 26.85 | 27.20 | 15,348,989 | +0.12(+0.44%) |
Mar 17, 2016 | 26.67 | 27.27 | 26.59 | 27.08 | 4,671,813 | +0.45(+1.70%) |
Mar 16, 2016 | 26.22 | 26.75 | 26.12 | 26.63 | 3,877,639 | +0.30(+1.14%) |
Mar 15, 2016 | 26.32 | 26.32 | 26.06 | 26.32 | 3,348,397 | -0.15(-0.58%) |
Mar 14, 2016 | 25.87 | 26.54 | 25.81 | 26.48 | 5,891,397 | +0.49(+1.88%) |
Mar 11, 2016 | 25.84 | 26.04 | 25.28 | 25.99 | 4,033,654 | +0.47(+1.83%) |
Mar 10, 2016 | 25.91 | 25.96 | 25.27 | 25.52 | 4,188,990 | -0.22(-0.84%) |
Mar 09, 2016 | 25.94 | 26.12 | 25.65 | 25.74 | 4,654,988 | -0.05(-0.19%) |
Mar 08, 2016 | 26.20 | 26.36 | 25.70 | 25.79 | 5,902,371 | -0.66(-2.48%) |
Mar 07, 2016 | 26.14 | 26.59 | 26.13 | 26.44 | 4,545,339 | +0.11(+0.43%) |
Mar 04, 2016 | 26.66 | 26.73 | 26.15 | 26.33 | 5,911,609 | -0.32(-1.18%) |
Mar 03, 2016 | 25.71 | 26.69 | 25.67 | 26.65 | 7,749,225 | +0.88(+3.42%) |
Mar 02, 2016 | 25.92 | 25.92 | 25.60 | 25.76 | 4,502,162 | -0.22(-0.83%) |
Mar 01, 2016 | 25.67 | 25.99 | 25.38 | 25.98 | 4,245,129 | +0.60(+2.35%) |
Feb 29, 2016 | 25.59 | 25.74 | 25.36 | 25.38 | 3,946,065 | -0.22(-0.87%) |
Feb 26, 2016 | 25.79 | 25.96 | 25.20 | 25.61 | 3,756,801 | +0.06(+0.25%) |
Feb 25, 2016 | 25.40 | 25.54 | 25.00 | 25.54 | 3,906,115 | +0.32(+1.27%) |
Feb 24, 2016 | 25.07 | 25.29 | 24.35 | 25.22 | 4,669,064 | -0.16(-0.64%) |
Feb 23, 2016 | 25.57 | 25.76 | 25.24 | 25.38 | 4,345,583 | -0.36(-1.42%) |
Feb 22, 2016 | 25.41 | 25.78 | 25.41 | 25.75 | 3,347,204 | +0.66(+2.63%) |
Feb 19, 2016 | 25.17 | 25.23 | 24.80 | 25.09 | 4,056,940 | -0.19(-0.74%) |
Feb 18, 2016 | 25.58 | 25.80 | 24.99 | 25.27 | 4,963,972 | -0.38(-1.48%) |
Feb 17, 2016 | 25.49 | 26.23 | 25.20 | 25.65 | 5,571,292 | +0.34(+1.34%) |
Feb 16, 2016 | 24.92 | 25.32 | 24.64 | 25.31 | 3,963,788 | +0.67(+2.72%) |
Feb 12, 2016 | 24.07 | 24.64 | 24.64 | 24.64 | 4,346,070 | +0.84(+3.54%) |
Feb 11, 2016 | 23.59 | 24.20 | 23.43 | 23.80 | 3,706,747 | -0.22(-0.90%) |
Feb 10, 2016 | 24.53 | 24.80 | 23.93 | 24.02 | 5,180,655 | -0.43(-1.75%) |
Feb 09, 2016 | 24.14 | 24.79 | 24.14 | 24.45 | 5,528,144 | -0.02(-0.10%) |
Feb 08, 2016 | 24.37 | 24.68 | 24.08 | 24.47 | 6,260,520 | -0.11(-0.44%) |
Feb 05, 2016 | 24.53 | 25.20 | 24.33 | 24.58 | 5,797,433 | +0.05(+0.22%) |
Feb 04, 2016 | 23.51 | 24.63 | 23.45 | 24.53 | 7,182,074 | +1.08(+4.62%) |
Feb 03, 2016 | 23.43 | 23.59 | 22.52 | 23.44 | 6,847,605 | +0.13(+0.55%) |
Feb 02, 2016 | 23.47 | 23.58 | 23.19 | 23.31 | 4,990,542 | -0.50(-2.08%) |