Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.53 | 27.60 | 27.10 | 27.29 | 14,983,256 | -0.36(-1.30%) |
Feb 27, 2017 | 28.18 | 28.23 | 27.48 | 27.65 | 14,157,912 | -0.92(-3.21%) |
Feb 24, 2017 | 28.16 | 28.57 | 28.15 | 28.57 | 7,980,504 | +0.26(+0.91%) |
Feb 23, 2017 | 28.65 | 28.65 | 28.02 | 28.31 | 9,066,078 | -0.21(-0.72%) |
Feb 22, 2017 | 29.22 | 29.22 | 28.24 | 28.51 | 10,340,128 | -0.85(-2.89%) |
Feb 21, 2017 | 29.26 | 29.82 | 29.23 | 29.36 | 6,192,544 | +0.18(+0.62%) |
Feb 17, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.06(+0.21%) | |
Feb 16, 2017 | 28.87 | 29.41 | 28.84 | 29.12 | 9,009,705 | +0.37(+1.28%) |
Feb 15, 2017 | 28.49 | 28.83 | 28.36 | 28.75 | 9,024,326 | +0.38(+1.33%) |
Feb 14, 2017 | 28.47 | 28.61 | 28.03 | 28.38 | 16,235,279 | -0.12(-0.42%) |
Feb 13, 2017 | 28.69 | 28.89 | 28.45 | 28.50 | 6,365,518 | -0.13(-0.45%) |
Feb 10, 2017 | 28.64 | 28.79 | 28.36 | 28.63 | 6,987,300 | -0.01(-0.03%) |
Feb 09, 2017 | 28.08 | 28.83 | 27.76 | 28.63 | 11,456,341 | +0.56(+1.98%) |
Feb 08, 2017 | 28.27 | 28.32 | 27.74 | 28.08 | 10,840,079 | -0.21(-0.73%) |
Feb 07, 2017 | 28.77 | 28.85 | 28.27 | 28.28 | 9,285,102 | -0.52(-1.81%) |
Feb 06, 2017 | 29.04 | 29.15 | 28.77 | 28.81 | 5,052,673 | -0.28(-0.97%) |
Feb 03, 2017 | 29.10 | 29.34 | 29.04 | 29.09 | 4,612,758 | -0.07(-0.23%) |
Feb 02, 2017 | 28.82 | 29.21 | 28.82 | 29.16 | 7,475,723 | +0.56(+1.97%) |
Feb 01, 2017 | 28.91 | 28.98 | 28.45 | 28.59 | 5,854,747 | -0.44(-1.53%) |
Jan 31, 2017 | 28.75 | 29.04 | 28.57 | 29.04 | 6,839,029 | +0.31(+1.07%) |
Jan 30, 2017 | 28.42 | 28.75 | 28.30 | 28.73 | 4,782,790 | +0.21(+0.72%) |
Jan 27, 2017 | 28.85 | 28.85 | 28.20 | 28.52 | 6,243,981 | -0.32(-1.13%) |
Jan 26, 2017 | 28.75 | 29.10 | 28.70 | 28.85 | 6,488,037 | +0.23(+0.81%) |
Jan 25, 2017 | 28.70 | 29.02 | 28.40 | 28.62 | 7,685,432 | +0.07(+0.24%) |
Jan 24, 2017 | 28.60 | 28.76 | 28.46 | 28.55 | 8,097,761 | -0.12(-0.42%) |
Jan 23, 2017 | 29.14 | 29.19 | 28.60 | 28.67 | 6,093,108 | -0.48(-1.64%) |
Jan 20, 2017 | 29.44 | 29.58 | 29.09 | 29.15 | 8,001,409 | -0.15(-0.50%) |
Jan 19, 2017 | 29.70 | 29.92 | 29.29 | 29.29 | 8,005,586 | -0.56(-1.86%) |
Jan 18, 2017 | 29.83 | 29.92 | 29.36 | 29.85 | 6,311,369 | +0.06(+0.20%) |
Jan 17, 2017 | 29.16 | 29.87 | 29.07 | 29.79 | 8,475,569 | +0.63(+2.17%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.50(+1.73%) | |
Jan 12, 2017 | 28.22 | 28.76 | 28.15 | 28.66 | 7,216,882 | +0.38(+1.36%) |
Jan 11, 2017 | 28.17 | 28.45 | 28.13 | 28.28 | 5,398,793 | -0.10(-0.36%) |
Jan 10, 2017 | 28.08 | 28.60 | 28.06 | 28.38 | 8,349,078 | +0.23(+0.82%) |
Jan 09, 2017 | 28.36 | 28.38 | 28.04 | 28.15 | 6,926,616 | -0.16(-0.57%) |
Jan 06, 2017 | 28.32 | 28.37 | 27.98 | 28.31 | 10,865,007 | -0.09(-0.30%) |
Jan 05, 2017 | 28.34 | 28.44 | 27.95 | 28.39 | 11,623,084 | -0.03(-0.09%) |
Jan 04, 2017 | 28.88 | 28.93 | 28.40 | 28.42 | 10,711,607 | -0.41(-1.42%) |
Jan 03, 2017 | 29.50 | 29.51 | 28.57 | 28.83 | 11,175,964 | -0.68(-2.29%) |
Dec 30, 2016 | 29.51 | 29.51 | 29.51 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.64 | 29.82 | 29.53 | 29.57 | 3,928,508 | -0.08(-0.26%) |
Dec 28, 2016 | 30.06 | 30.13 | 29.48 | 29.65 | 5,787,965 | -0.42(-1.39%) |
Dec 27, 2016 | 29.90 | 30.16 | 29.81 | 30.07 | 4,016,904 | +0.08(+0.26%) |
Dec 23, 2016 | 29.99 | 29.99 | 29.99 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 30.05 | 30.32 | 29.71 | 29.91 | 7,437,308 | -0.20(-0.65%) |
Dec 21, 2016 | 30.27 | 30.42 | 30.10 | 30.10 | 7,118,039 | -0.24(-0.79%) |
Dec 20, 2016 | 30.68 | 30.76 | 30.34 | 30.34 | 8,973,197 | -0.33(-1.09%) |
Dec 19, 2016 | 30.81 | 31.16 | 30.59 | 30.68 | 10,509,517 | -0.05(-0.17%) |
Dec 16, 2016 | 30.80 | 30.86 | 30.49 | 30.73 | 12,702,610 | -0.02(-0.06%) |
Dec 15, 2016 | 29.73 | 30.82 | 29.58 | 30.75 | 15,085,757 | +1.06(+3.57%) |
Dec 14, 2016 | 29.67 | 30.25 | 29.58 | 29.69 | 11,900,659 | +0.26(+0.87%) |
Dec 13, 2016 | 29.09 | 29.52 | 28.93 | 29.43 | 7,717,096 | +0.17(+0.58%) |
Dec 12, 2016 | 29.63 | 29.82 | 29.15 | 29.26 | 12,379,871 | -0.48(-1.61%) |
Dec 09, 2016 | 29.23 | 29.75 | 29.06 | 29.74 | 8,074,867 | +0.50(+1.73%) |
Dec 08, 2016 | 28.96 | 29.38 | 28.64 | 29.23 | 8,466,129 | +0.48(+1.67%) |
Dec 07, 2016 | 28.27 | 28.86 | 28.19 | 28.75 | 8,831,691 | +0.48(+1.69%) |
Dec 06, 2016 | 28.07 | 28.29 | 27.76 | 28.28 | 10,009,825 | +0.12(+0.43%) |
Dec 05, 2016 | 28.33 | 28.40 | 27.96 | 28.16 | 12,439,131 | -0.32(-1.11%) |
Dec 02, 2016 | 28.47 | 28.93 | 28.10 | 28.47 | 18,972,564 | -0.05(-0.18%) |
Dec 01, 2016 | 26.64 | 28.56 | 26.58 | 28.52 | 22,012,484 | +0.91(+3.28%) |
Nov 30, 2016 | 28.05 | 28.05 | 27.32 | 27.62 | 16,036,210 | -0.68(-2.42%) |
Nov 29, 2016 | 28.82 | 28.86 | 28.27 | 28.30 | 9,662,657 | -0.48(-1.66%) |
Nov 28, 2016 | 28.97 | 29.16 | 28.53 | 28.78 | 5,735,454 | -0.19(-0.65%) |
Nov 25, 2016 | 28.99 | 29.20 | 28.90 | 28.97 | 3,122,440 | +0.15(+0.53%) |
Nov 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.20(+0.69%) | |
Nov 22, 2016 | 28.80 | 28.84 | 28.57 | 28.62 | 6,817,558 | -0.05(-0.18%) |
Nov 21, 2016 | 28.60 | 28.93 | 28.51 | 28.67 | 6,371,787 | +0.07(+0.24%) |
Nov 18, 2016 | 28.65 | 28.97 | 28.41 | 28.60 | 6,245,847 | -0.06(-0.21%) |
Nov 17, 2016 | 28.19 | 28.72 | 27.86 | 28.66 | 11,912,600 | -0.15(-0.53%) |
Nov 16, 2016 | 29.71 | 29.73 | 28.72 | 28.81 | 12,057,104 | -0.99(-3.33%) |
Nov 15, 2016 | 29.60 | 29.88 | 29.10 | 29.81 | 11,998,317 | +0.19(+0.64%) |
Nov 14, 2016 | 28.69 | 29.88 | 28.69 | 29.62 | 18,213,582 | +0.96(+3.34%) |
Nov 11, 2016 | 28.13 | 28.68 | 27.85 | 28.66 | 13,538,546 | +0.56(+1.98%) |
Nov 10, 2016 | 27.52 | 28.59 | 27.47 | 28.10 | 16,673,306 | +0.60(+2.18%) |
Nov 09, 2016 | 26.01 | 27.65 | 25.93 | 27.51 | 14,887,290 | +1.18(+4.50%) |
Nov 08, 2016 | 26.53 | 26.59 | 26.07 | 26.32 | 8,523,035 | -0.29(-1.09%) |
Nov 07, 2016 | 26.57 | 26.77 | 26.40 | 26.61 | 6,818,535 | +0.27(+1.03%) |
Nov 04, 2016 | 26.37 | 26.86 | 26.19 | 26.34 | 9,366,529 | -0.09(-0.32%) |
Nov 03, 2016 | 27.45 | 27.45 | 26.35 | 26.42 | 10,471,940 | -1.02(-3.72%) |
Nov 02, 2016 | 26.28 | 27.67 | 26.26 | 27.45 | 15,902,766 | +1.22(+4.64%) |
Nov 01, 2016 | 26.48 | 26.50 | 26.14 | 26.23 | 10,001,958 | -0.16(-0.61%) |
Oct 31, 2016 | 26.66 | 26.88 | 26.26 | 26.39 | 8,864,114 | -0.24(-0.90%) |
Oct 28, 2016 | 26.39 | 26.77 | 26.32 | 26.63 | 7,979,658 | +0.20(+0.77%) |
Oct 27, 2016 | 26.37 | 26.58 | 26.13 | 26.42 | 9,117,938 | +0.10(+0.39%) |
Oct 26, 2016 | 26.23 | 26.52 | 26.19 | 26.32 | 5,717,530 | -0.01(-0.03%) |
Oct 25, 2016 | 26.46 | 26.46 | 26.29 | 26.33 | 5,048,314 | -0.23(-0.87%) |
Oct 24, 2016 | 26.28 | 26.65 | 26.27 | 26.56 | 6,247,676 | +0.36(+1.37%) |
Oct 21, 2016 | 26.39 | 26.48 | 26.11 | 26.20 | 10,248,799 | -0.14(-0.52%) |
Oct 20, 2016 | 26.43 | 26.54 | 26.22 | 26.34 | 10,260,665 | -0.08(-0.29%) |
Oct 19, 2016 | 25.97 | 26.46 | 25.78 | 26.42 | 11,988,429 | +0.32(+1.21%) |
Oct 18, 2016 | 26.29 | 26.35 | 25.98 | 26.10 | 11,691,815 | -0.16(-0.62%) |
Oct 17, 2016 | 26.69 | 26.70 | 26.14 | 26.26 | 12,416,197 | -0.37(-1.41%) |
Oct 14, 2016 | 26.55 | 26.90 | 26.42 | 26.64 | 17,397,882 | +0.12(+0.45%) |
Oct 13, 2016 | 26.47 | 26.55 | 26.07 | 26.52 | 16,724,336 | -0.05(-0.19%) |
Oct 12, 2016 | 25.76 | 26.78 | 25.53 | 26.57 | 36,540,628 | +0.92(+3.59%) |
Oct 11, 2016 | 24.97 | 25.73 | 24.91 | 25.65 | 20,872,934 | +0.90(+3.65%) |
Oct 10, 2016 | 24.70 | 25.03 | 24.66 | 24.75 | 8,999,002 | +0.04(+0.17%) |
Oct 07, 2016 | 25.02 | 25.21 | 24.70 | 24.70 | 13,292,275 | -0.32(-1.26%) |
Oct 06, 2016 | 24.49 | 25.21 | 24.46 | 25.02 | 20,286,034 | +0.45(+1.84%) |
Oct 05, 2016 | 24.68 | 24.80 | 24.50 | 24.57 | 32,398,300 | -0.14(-0.55%) |
Oct 04, 2016 | 24.92 | 25.04 | 24.60 | 24.70 | 13,116,591 | -0.24(-0.96%) |
Oct 03, 2016 | 25.19 | 25.29 | 24.92 | 24.94 | 9,154,048 | -0.34(-1.35%) |
Sep 30, 2016 | 25.14 | 25.55 | 25.14 | 25.28 | 30,745,172 | +0.15(+0.61%) |
Sep 29, 2016 | 25.42 | 25.44 | 25.12 | 25.13 | 11,090,841 | -0.29(-1.14%) |
Sep 28, 2016 | 25.53 | 25.66 | 25.28 | 25.42 | 12,701,595 | -0.05(-0.20%) |
Sep 27, 2016 | 25.60 | 25.70 | 25.42 | 25.47 | 11,573,013 | -0.15(-0.60%) |
Sep 26, 2016 | 25.88 | 25.96 | 25.61 | 25.62 | 8,663,273 | -0.32(-1.22%) |
Sep 23, 2016 | 26.23 | 26.32 | 25.93 | 25.94 | 10,095,117 | -0.26(-0.98%) |
Sep 22, 2016 | 26.29 | 26.42 | 26.13 | 26.19 | 14,408,499 | -0.08(-0.29%) |
Sep 21, 2016 | 26.55 | 26.62 | 26.08 | 26.27 | 14,612,106 | -0.21(-0.80%) |
Sep 20, 2016 | 26.36 | 26.73 | 26.35 | 26.48 | 7,177,646 | +0.26(+0.97%) |
Sep 19, 2016 | 26.46 | 26.63 | 26.19 | 26.23 | 12,476,603 | -0.25(-0.93%) |
Sep 16, 2016 | 26.66 | 26.70 | 26.27 | 26.47 | 13,399,206 | -0.14(-0.54%) |
Sep 15, 2016 | 26.20 | 26.64 | 25.95 | 26.62 | 12,212,169 | +0.46(+1.76%) |
Sep 14, 2016 | 26.36 | 26.50 | 26.12 | 26.16 | 11,543,913 | -0.20(-0.78%) |
Sep 13, 2016 | 26.25 | 26.54 | 25.94 | 26.36 | 16,847,060 | +0.05(+0.19%) |
Sep 12, 2016 | 26.76 | 26.85 | 26.15 | 26.31 | 23,930,300 | -0.53(-1.97%) |
Sep 09, 2016 | 26.45 | 27.18 | 26.45 | 26.84 | 22,504,664 | +0.17(+0.64%) |
Sep 08, 2016 | 26.41 | 27.03 | 26.15 | 26.67 | 21,467,252 | -0.01(-0.03%) |
Sep 07, 2016 | 26.97 | 26.97 | 26.49 | 26.68 | 22,733,774 | -1.15(-4.13%) |
Sep 06, 2016 | 27.75 | 27.86 | 27.40 | 27.83 | 7,956,189 | +0.14(+0.52%) |
Sep 02, 2016 | 27.38 | 27.68 | 27.68 | 27.68 | 8,798,563 | +0.46(+1.69%) |
Sep 01, 2016 | 27.34 | 27.39 | 27.10 | 27.22 | 8,767,309 | -0.03(-0.09%) |
Aug 31, 2016 | 27.39 | 27.51 | 27.18 | 27.25 | 10,686,166 | -0.14(-0.53%) |
Aug 30, 2016 | 27.54 | 27.68 | 27.34 | 27.39 | 5,922,017 | -0.14(-0.53%) |
Aug 29, 2016 | 27.65 | 27.87 | 27.40 | 27.54 | 9,000,978 | -0.30(-1.07%) |
Aug 26, 2016 | 27.91 | 28.06 | 27.65 | 27.84 | 7,688,280 | -0.07(-0.24%) |
Aug 25, 2016 | 27.98 | 28.16 | 27.83 | 27.91 | 9,210,092 | -0.20(-0.70%) |
Aug 24, 2016 | 27.47 | 28.31 | 27.44 | 28.10 | 14,376,045 | +0.63(+2.29%) |
Aug 23, 2016 | 27.75 | 28.09 | 27.47 | 27.47 | 12,958,916 | -0.52(-1.86%) |
Aug 22, 2016 | 27.80 | 28.02 | 27.64 | 27.99 | 9,091,753 | +0.21(+0.77%) |
Aug 19, 2016 | 27.66 | 27.94 | 27.56 | 27.78 | 10,431,387 | +0.13(+0.46%) |
Aug 18, 2016 | 27.22 | 27.79 | 27.15 | 27.65 | 14,360,926 | +0.49(+1.82%) |
Aug 17, 2016 | 27.36 | 27.44 | 26.79 | 27.16 | 11,050,650 | -0.19(-0.69%) |
Aug 16, 2016 | 27.72 | 27.72 | 27.31 | 27.34 | 13,145,965 | -0.54(-1.93%) |
Aug 15, 2016 | 27.80 | 28.08 | 27.65 | 27.88 | 10,597,756 | +0.13(+0.46%) |
Aug 12, 2016 | 27.62 | 27.79 | 27.45 | 27.75 | 8,681,483 | +0.24(+0.87%) |
Aug 11, 2016 | 27.73 | 27.98 | 27.28 | 27.51 | 11,276,329 | -0.07(-0.25%) |
Aug 10, 2016 | 27.48 | 27.69 | 27.38 | 27.58 | 15,006,015 | +0.18(+0.65%) |
Aug 09, 2016 | 27.48 | 27.89 | 27.38 | 27.40 | 13,781,691 | -0.02(-0.06%) |
Aug 08, 2016 | 27.68 | 27.76 | 27.39 | 27.42 | 13,948,463 | -0.26(-0.95%) |
Aug 05, 2016 | 27.71 | 27.93 | 27.51 | 27.68 | 12,187,316 | +0.06(+0.22%) |
Aug 04, 2016 | 28.18 | 28.24 | 27.25 | 27.62 | 14,430,820 | -0.55(-1.96%) |
Aug 03, 2016 | 27.74 | 28.46 | 27.70 | 28.18 | 12,525,698 | +0.50(+1.81%) |
Aug 02, 2016 | 28.39 | 28.69 | 27.57 | 27.68 | 21,509,714 | -1.19(-4.12%) |
Aug 01, 2016 | 29.03 | 29.14 | 28.75 | 28.86 | 11,479,188 | -0.15(-0.53%) |
Jul 29, 2016 | 29.11 | 29.19 | 28.69 | 29.02 | 22,563,700 | -0.18(-0.61%) |
Jul 28, 2016 | 29.90 | 29.91 | 29.18 | 29.19 | 16,947,038 | -0.99(-3.29%) |
Jul 27, 2016 | 30.82 | 30.87 | 30.16 | 30.19 | 7,338,516 | -0.72(-2.33%) |
Jul 26, 2016 | 30.69 | 30.94 | 30.39 | 30.91 | 8,210,685 | +0.53(+1.76%) |
Jul 25, 2016 | 30.32 | 30.37 | 30.06 | 30.37 | 6,345,547 | -0.16(-0.53%) |
Jul 22, 2016 | 30.66 | 30.72 | 30.38 | 30.54 | 3,883,270 | +0.02(+0.06%) |
Jul 21, 2016 | 30.80 | 30.82 | 30.40 | 30.52 | 4,401,737 | -0.37(-1.21%) |
Jul 20, 2016 | 30.88 | 31.02 | 30.63 | 30.89 | 4,861,703 | +0.16(+0.52%) |
Jul 19, 2016 | 30.81 | 30.93 | 30.60 | 30.73 | 5,679,785 | -0.11(-0.36%) |
Jul 18, 2016 | 31.14 | 31.27 | 30.81 | 30.84 | 10,090,853 | -0.31(-1.01%) |
Jul 15, 2016 | 31.44 | 31.62 | 30.93 | 31.16 | 9,136,537 | -0.50(-1.58%) |
Jul 14, 2016 | 31.81 | 31.93 | 31.49 | 31.66 | 8,059,871 | -0.15(-0.48%) |
Jul 13, 2016 | 31.69 | 31.94 | 31.54 | 31.81 | 6,721,742 | +0.08(+0.24%) |
Jul 12, 2016 | 31.88 | 31.89 | 31.38 | 31.73 | 5,388,304 | -0.13(-0.40%) |
Jul 11, 2016 | 32.14 | 32.22 | 31.80 | 31.86 | 6,917,497 | -0.27(-0.85%) |
Jul 08, 2016 | 31.88 | 32.15 | 31.67 | 32.13 | 6,825,192 | +0.46(+1.45%) |
Jul 07, 2016 | 31.83 | 32.01 | 31.56 | 31.67 | 9,756,998 | -0.22(-0.69%) |
Jul 06, 2016 | 31.66 | 31.95 | 31.64 | 31.89 | 11,098,658 | +0.21(+0.67%) |
Jul 05, 2016 | 31.06 | 31.74 | 31.02 | 31.68 | 10,066,635 | +0.66(+2.13%) |
Jul 01, 2016 | 31.31 | 31.02 | 31.02 | 31.02 | 8,390,608 | -0.20(-0.65%) |
Jun 30, 2016 | 30.93 | 31.22 | 30.58 | 31.22 | 12,084,358 | +0.29(+0.93%) |
Jun 29, 2016 | 30.85 | 31.10 | 30.76 | 30.93 | 8,942,692 | +0.34(+1.11%) |
Jun 28, 2016 | 31.24 | 31.40 | 30.45 | 30.60 | 14,070,118 | -0.48(-1.56%) |
Jun 27, 2016 | 29.60 | 31.29 | 29.49 | 31.08 | 22,970,800 | +1.26(+4.21%) |
Jun 24, 2016 | 28.86 | 30.13 | 28.77 | 29.82 | 17,308,512 | +0.40(+1.36%) |
Jun 23, 2016 | 29.31 | 29.42 | 29.15 | 29.42 | 10,086,768 | +0.38(+1.31%) |
Jun 22, 2016 | 29.28 | 29.31 | 28.92 | 29.04 | 19,974,404 | -0.21(-0.73%) |
Jun 21, 2016 | 29.49 | 29.55 | 29.09 | 29.25 | 15,697,927 | -0.20(-0.69%) |
Jun 20, 2016 | 29.96 | 30.27 | 29.46 | 29.46 | 10,625,573 | -0.40(-1.34%) |
Jun 17, 2016 | 30.02 | 30.13 | 29.30 | 29.86 | 19,533,922 | -0.25(-0.82%) |
Jun 16, 2016 | 31.38 | 31.38 | 30.00 | 30.10 | 22,426,036 | -0.20(-0.67%) |
Jun 15, 2016 | 30.11 | 30.56 | 29.82 | 30.31 | 15,902,794 | -0.04(-0.14%) |
Jun 14, 2016 | 30.52 | 30.71 | 30.05 | 30.35 | 10,416,511 | -0.32(-1.05%) |
Jun 13, 2016 | 30.93 | 31.03 | 30.48 | 30.67 | 10,634,132 | -0.57(-1.82%) |
Jun 10, 2016 | 30.88 | 31.40 | 30.70 | 31.24 | 9,153,922 | +0.20(+0.63%) |
Jun 09, 2016 | 30.98 | 31.23 | 30.82 | 31.05 | 8,346,332 | +0.05(+0.16%) |
Jun 08, 2016 | 30.82 | 31.15 | 30.70 | 30.99 | 6,095,712 | +0.20(+0.63%) |
Jun 07, 2016 | 30.65 | 30.99 | 30.49 | 30.80 | 4,215,020 | +0.23(+0.75%) |
Jun 06, 2016 | 30.74 | 30.90 | 30.54 | 30.57 | 4,341,171 | -0.20(-0.63%) |
Jun 03, 2016 | 30.72 | 30.85 | 30.55 | 30.76 | 5,534,601 | -0.16(-0.52%) |
Jun 02, 2016 | 30.81 | 30.99 | 30.62 | 30.93 | 6,317,292 | +0.02(+0.05%) |
Jun 01, 2016 | 30.37 | 30.94 | 30.28 | 30.91 | 9,272,304 | +0.56(+1.85%) |
May 31, 2016 | 30.32 | 30.60 | 30.23 | 30.35 | 11,728,098 | +0.04(+0.14%) |
May 27, 2016 | 30.32 | 30.31 | 30.31 | 30.31 | 6,210,770 | +0.10(+0.34%) |
May 26, 2016 | 29.70 | 30.31 | 29.66 | 30.20 | 7,813,812 | +0.55(+1.86%) |
May 25, 2016 | 30.17 | 30.29 | 29.56 | 29.65 | 8,239,461 | -0.49(-1.63%) |
May 24, 2016 | 29.55 | 30.17 | 29.53 | 30.15 | 9,158,036 | +0.61(+2.07%) |
May 23, 2016 | 29.41 | 29.66 | 29.38 | 29.53 | 6,999,275 | +0.15(+0.52%) |
May 20, 2016 | 29.66 | 29.66 | 29.25 | 29.38 | 7,274,781 | -0.18(-0.60%) |
May 19, 2016 | 29.27 | 29.63 | 29.11 | 29.56 | 9,815,673 | +0.39(+1.34%) |
May 18, 2016 | 29.11 | 29.27 | 28.63 | 29.17 | 11,529,067 | -0.08(-0.26%) |
May 17, 2016 | 29.40 | 29.53 | 29.12 | 29.25 | 6,413,414 | -0.25(-0.86%) |
May 16, 2016 | 29.53 | 29.74 | 29.22 | 29.50 | 6,990,693 | -0.08(-0.29%) |
May 13, 2016 | 29.47 | 29.87 | 29.44 | 29.59 | 7,379,534 | -0.03(-0.09%) |
May 12, 2016 | 29.51 | 29.79 | 29.29 | 29.61 | 5,859,419 | +0.15(+0.52%) |
May 11, 2016 | 29.69 | 29.87 | 29.45 | 29.46 | 6,621,574 | -0.36(-1.21%) |
May 10, 2016 | 29.99 | 30.10 | 29.59 | 29.82 | 9,241,165 | -0.51(-1.67%) |
May 09, 2016 | 29.45 | 30.37 | 29.24 | 30.33 | 9,937,191 | +1.09(+3.73%) |
May 06, 2016 | 29.52 | 29.61 | 28.96 | 29.23 | 5,959,566 | -0.31(-1.06%) |
May 05, 2016 | 29.18 | 29.61 | 28.96 | 29.55 | 13,430,630 | -0.07(-0.23%) |
May 04, 2016 | 29.64 | 29.68 | 28.93 | 29.62 | 9,511,203 | -0.17(-0.57%) |
May 03, 2016 | 29.77 | 29.95 | 29.69 | 29.78 | 7,645,380 | -0.19(-0.65%) |
May 02, 2016 | 30.06 | 30.09 | 29.75 | 29.98 | 10,649,603 | +0.03(+0.11%) |
Apr 29, 2016 | 30.18 | 30.22 | 29.44 | 29.95 | 9,754,507 | -0.45(-1.48%) |
Apr 28, 2016 | 30.57 | 31.00 | 30.29 | 30.39 | 6,987,085 | -0.33(-1.07%) |
Apr 27, 2016 | 30.87 | 31.06 | 30.61 | 30.72 | 5,760,751 | -0.08(-0.25%) |
Apr 26, 2016 | 31.09 | 31.40 | 30.71 | 30.80 | 7,383,078 | -0.31(-1.01%) |
Apr 25, 2016 | 30.00 | 31.19 | 29.95 | 31.11 | 11,345,211 | +1.01(+3.34%) |
Apr 22, 2016 | 30.77 | 30.92 | 29.73 | 30.11 | 15,329,968 | -0.75(-2.44%) |
Apr 21, 2016 | 31.27 | 31.32 | 30.74 | 30.86 | 9,122,478 | -0.41(-1.30%) |
Apr 20, 2016 | 30.77 | 31.60 | 30.69 | 31.27 | 10,483,095 | +0.61(+1.99%) |
Apr 19, 2016 | 31.12 | 31.12 | 30.55 | 30.66 | 13,370,111 | -0.38(-1.23%) |
Apr 18, 2016 | 30.98 | 31.09 | 30.67 | 31.04 | 10,496,222 | -0.19(-0.62%) |
Apr 15, 2016 | 31.45 | 31.58 | 31.06 | 31.23 | 8,876,294 | -0.14(-0.43%) |
Apr 14, 2016 | 31.72 | 31.80 | 31.32 | 31.37 | 7,084,530 | -0.67(-2.09%) |
Apr 13, 2016 | 31.64 | 32.05 | 31.56 | 32.04 | 6,484,248 | +0.59(+1.88%) |
Apr 12, 2016 | 31.48 | 31.58 | 31.22 | 31.44 | 7,091,655 | -0.01(-0.03%) |
Apr 11, 2016 | 32.15 | 32.23 | 31.41 | 31.45 | 8,333,257 | -0.69(-2.16%) |
Apr 08, 2016 | 32.32 | 32.45 | 32.09 | 32.15 | 9,257,068 | -0.15(-0.47%) |
Apr 07, 2016 | 32.88 | 33.13 | 32.18 | 32.30 | 8,203,155 | -0.77(-2.33%) |
Apr 06, 2016 | 32.34 | 33.19 | 32.34 | 33.07 | 10,805,883 | +0.73(+2.25%) |
Apr 05, 2016 | 31.90 | 32.47 | 31.81 | 32.34 | 11,629,255 | +0.16(+0.50%) |
Apr 04, 2016 | 32.42 | 32.54 | 32.08 | 32.18 | 8,559,279 | -0.25(-0.76%) |
Apr 01, 2016 | 32.10 | 32.51 | 32.08 | 32.42 | 7,826,331 | +0.06(+0.18%) |
Mar 31, 2016 | 32.22 | 32.48 | 32.13 | 32.37 | 8,140,648 | +0.14(+0.42%) |
Mar 30, 2016 | 32.20 | 32.39 | 31.99 | 32.23 | 8,242,874 | +0.05(+0.16%) |
Mar 29, 2016 | 31.99 | 32.28 | 31.93 | 32.18 | 6,831,986 | -0.03(-0.08%) |
Mar 28, 2016 | 31.85 | 32.23 | 31.76 | 32.20 | 7,988,543 | +0.35(+1.09%) |
Mar 24, 2016 | 31.48 | 31.86 | 31.86 | 31.86 | 11,258,059 | +0.05(+0.16%) |
Mar 23, 2016 | 32.09 | 32.17 | 31.61 | 31.81 | 10,866,763 | -0.30(-0.95%) |
Mar 22, 2016 | 32.31 | 32.42 | 31.89 | 32.11 | 9,519,869 | -0.15(-0.47%) |
Mar 21, 2016 | 32.48 | 32.66 | 32.23 | 32.26 | 7,067,253 | -0.36(-1.12%) |
Mar 18, 2016 | 32.27 | 32.90 | 32.15 | 32.63 | 11,839,183 | +0.40(+1.23%) |
Mar 17, 2016 | 32.53 | 32.63 | 32.14 | 32.23 | 11,456,305 | -0.44(-1.35%) |
Mar 16, 2016 | 32.04 | 32.74 | 32.00 | 32.67 | 7,358,755 | +0.40(+1.23%) |
Mar 15, 2016 | 32.16 | 32.54 | 31.93 | 32.27 | 6,613,420 | -0.21(-0.65%) |
Mar 14, 2016 | 32.52 | 32.87 | 32.14 | 32.48 | 7,463,351 | -0.21(-0.65%) |
Mar 11, 2016 | 32.07 | 32.73 | 32.05 | 32.70 | 10,455,093 | +0.77(+2.41%) |
Mar 10, 2016 | 31.99 | 32.12 | 31.52 | 31.93 | 10,805,848 | -0.07(-0.21%) |
Mar 09, 2016 | 31.39 | 32.20 | 31.38 | 31.99 | 10,950,857 | +0.67(+2.13%) |
Mar 08, 2016 | 31.25 | 31.88 | 31.18 | 31.32 | 10,592,071 | -0.03(-0.08%) |
Mar 07, 2016 | 30.96 | 31.86 | 30.92 | 31.35 | 14,693,041 | +0.18(+0.57%) |
Mar 04, 2016 | 31.83 | 31.90 | 30.85 | 31.17 | 24,869,072 | -0.81(-2.54%) |
Mar 03, 2016 | 31.99 | 32.53 | 31.21 | 31.98 | 48,053,748 | -2.41(-7.01%) |
Mar 02, 2016 | 34.42 | 34.62 | 34.23 | 34.40 | 11,336,287 | +0.03(+0.07%) |