Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.14 | 31.25 | 30.89 | 30.90 | 8,891,509 | -0.35(-1.11%) |
Feb 27, 2017 | 31.04 | 31.27 | 30.83 | 31.25 | 8,088,156 | +0.20(+0.65%) |
Feb 24, 2017 | 30.58 | 31.06 | 30.43 | 31.05 | 8,884,276 | +0.42(+1.37%) |
Feb 23, 2017 | 30.79 | 30.93 | 30.57 | 30.63 | 7,161,556 | -0.20(-0.65%) |
Feb 22, 2017 | 30.92 | 31.12 | 30.66 | 30.83 | 7,753,787 | -0.09(-0.29%) |
Feb 21, 2017 | 30.77 | 31.20 | 30.77 | 30.92 | 7,939,303 | +0.15(+0.47%) |
Feb 17, 2017 | 30.77 | 30.77 | 30.77 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 30.85 | 31.13 | 30.50 | 30.57 | 9,753,685 | -0.43(-1.38%) |
Feb 15, 2017 | 30.65 | 31.13 | 30.54 | 31.00 | 8,769,871 | +0.35(+1.13%) |
Feb 14, 2017 | 30.64 | 30.96 | 30.60 | 30.66 | 8,355,159 | -0.15(-0.47%) |
Feb 13, 2017 | 30.65 | 31.07 | 30.59 | 30.80 | 11,786,626 | +0.15(+0.48%) |
Feb 10, 2017 | 30.18 | 30.85 | 30.14 | 30.66 | 14,801,024 | +0.46(+1.54%) |
Feb 09, 2017 | 30.35 | 30.40 | 30.06 | 30.19 | 11,480,623 | -0.12(-0.39%) |
Feb 08, 2017 | 29.58 | 30.46 | 29.43 | 30.31 | 18,736,942 | +0.75(+2.53%) |
Feb 07, 2017 | 29.12 | 29.60 | 28.99 | 29.56 | 8,925,130 | +0.36(+1.25%) |
Feb 06, 2017 | 29.18 | 29.39 | 29.05 | 29.20 | 5,851,272 | -0.04(-0.12%) |
Feb 03, 2017 | 29.27 | 29.35 | 29.09 | 29.23 | 5,949,580 | +0.09(+0.31%) |
Feb 02, 2017 | 29.23 | 29.36 | 29.05 | 29.14 | 6,613,325 | -0.19(-0.65%) |
Feb 01, 2017 | 29.08 | 29.39 | 29.02 | 29.33 | 10,641,643 | +0.32(+1.10%) |
Jan 31, 2017 | 29.07 | 29.17 | 28.74 | 29.02 | 10,387,578 | -0.31(-1.06%) |
Jan 30, 2017 | 29.38 | 29.43 | 28.99 | 29.33 | 12,338,683 | -0.31(-1.05%) |
Jan 27, 2017 | 29.12 | 29.73 | 28.59 | 29.64 | 19,095,196 | +0.70(+2.43%) |
Jan 26, 2017 | 29.51 | 29.95 | 28.76 | 28.93 | 35,120,836 | +1.38(+5.00%) |
Jan 25, 2017 | 27.58 | 27.80 | 27.44 | 27.56 | 27,573,328 | +0.22(+0.80%) |
Jan 24, 2017 | 27.62 | 27.65 | 27.07 | 27.34 | 18,555,608 | -0.26(-0.92%) |
Jan 23, 2017 | 27.93 | 27.94 | 27.40 | 27.59 | 10,233,215 | -0.34(-1.21%) |
Jan 20, 2017 | 28.11 | 28.22 | 27.82 | 27.93 | 9,320,407 | -0.07(-0.26%) |
Jan 19, 2017 | 27.58 | 28.11 | 27.52 | 28.00 | 15,481,046 | +0.30(+1.09%) |
Jan 18, 2017 | 27.61 | 27.78 | 27.47 | 27.70 | 10,447,503 | +0.09(+0.33%) |
Jan 17, 2017 | 27.65 | 27.98 | 27.45 | 27.61 | 8,169,523 | +0.00(+0.00%) |
Jan 13, 2017 | 27.61 | 27.61 | 27.61 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.08 | 28.08 | 27.44 | 27.67 | 8,655,876 | -0.05(-0.20%) |
Jan 11, 2017 | 27.62 | 27.73 | 27.36 | 27.72 | 8,961,393 | +0.15(+0.53%) |
Jan 10, 2017 | 27.96 | 28.00 | 27.20 | 27.58 | 15,158,693 | -0.46(-1.63%) |
Jan 09, 2017 | 28.26 | 28.29 | 27.89 | 28.03 | 11,554,324 | -0.27(-0.97%) |
Jan 06, 2017 | 27.32 | 28.40 | 27.15 | 28.30 | 14,646,513 | +0.95(+3.47%) |
Jan 05, 2017 | 27.10 | 27.42 | 26.99 | 27.36 | 9,941,229 | +0.23(+0.84%) |
Jan 04, 2017 | 27.27 | 27.36 | 26.90 | 27.13 | 10,452,977 | -0.07(-0.27%) |
Jan 03, 2017 | 27.19 | 27.52 | 27.02 | 27.20 | 8,408,540 | +0.14(+0.51%) |
Dec 30, 2016 | 27.06 | 27.06 | 27.06 | 0 | -0.26(-0.97%) | |
Dec 29, 2016 | 27.37 | 27.54 | 27.19 | 27.33 | 7,810,174 | -0.03(-0.10%) |
Dec 28, 2016 | 27.57 | 27.58 | 27.28 | 27.36 | 8,906,434 | -0.21(-0.76%) |
Dec 27, 2016 | 27.19 | 27.68 | 27.17 | 27.57 | 8,242,232 | +0.41(+1.51%) |
Dec 23, 2016 | 27.16 | 27.16 | 27.16 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.69 | 27.07 | 26.63 | 26.93 | 9,725,106 | +0.16(+0.61%) |
Dec 21, 2016 | 26.56 | 26.79 | 26.52 | 26.76 | 9,472,372 | +0.09(+0.34%) |
Dec 20, 2016 | 26.92 | 26.98 | 26.44 | 26.67 | 12,327,255 | -0.11(-0.41%) |
Dec 19, 2016 | 27.07 | 27.16 | 26.72 | 26.78 | 8,572,557 | -0.21(-0.78%) |
Dec 16, 2016 | 27.10 | 27.23 | 26.95 | 26.99 | 16,106,162 | -0.11(-0.40%) |
Dec 15, 2016 | 27.23 | 27.32 | 27.03 | 27.10 | 11,124,211 | -0.08(-0.30%) |
Dec 14, 2016 | 27.21 | 27.47 | 27.02 | 27.18 | 10,558,452 | +0.00(+0.00%) |
Dec 13, 2016 | 27.68 | 27.82 | 27.17 | 27.18 | 12,711,530 | -0.36(-1.29%) |
Dec 12, 2016 | 27.37 | 27.77 | 27.20 | 27.54 | 16,389,165 | +0.22(+0.80%) |
Dec 09, 2016 | 26.99 | 27.44 | 26.82 | 27.32 | 14,863,233 | +0.50(+1.87%) |
Dec 08, 2016 | 26.40 | 27.23 | 26.35 | 26.82 | 13,437,198 | +0.46(+1.76%) |
Dec 07, 2016 | 25.65 | 26.43 | 25.65 | 26.35 | 11,256,944 | +0.64(+2.48%) |
Dec 06, 2016 | 25.80 | 25.88 | 25.55 | 25.72 | 11,395,141 | -0.13(-0.49%) |
Dec 05, 2016 | 26.03 | 26.34 | 25.82 | 25.84 | 11,850,728 | -0.06(-0.25%) |
Dec 02, 2016 | 25.28 | 26.28 | 25.24 | 25.91 | 15,837,972 | +0.94(+3.76%) |
Dec 01, 2016 | 25.45 | 25.53 | 24.87 | 24.97 | 10,723,620 | -0.38(-1.51%) |
Nov 30, 2016 | 25.99 | 26.06 | 25.34 | 25.35 | 15,113,507 | -0.64(-2.46%) |
Nov 29, 2016 | 26.03 | 26.26 | 25.98 | 25.99 | 7,987,905 | -0.05(-0.21%) |
Nov 28, 2016 | 26.29 | 26.34 | 26.01 | 26.04 | 7,888,056 | -0.35(-1.31%) |
Nov 25, 2016 | 26.38 | 26.43 | 26.21 | 26.39 | 3,374,390 | +0.05(+0.17%) |
Nov 23, 2016 | 26.34 | 26.34 | 26.34 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.84 | 26.84 | 26.37 | 26.49 | 8,083,893 | +0.05(+0.21%) |
Nov 21, 2016 | 26.19 | 26.56 | 26.13 | 26.44 | 8,091,167 | +0.28(+1.08%) |
Nov 18, 2016 | 26.29 | 26.39 | 26.04 | 26.15 | 12,800,555 | -0.16(-0.62%) |
Nov 17, 2016 | 25.86 | 26.36 | 25.84 | 26.32 | 9,754,584 | +0.49(+1.91%) |
Nov 16, 2016 | 25.88 | 26.34 | 25.81 | 25.82 | 11,621,756 | -0.15(-0.56%) |
Nov 15, 2016 | 25.55 | 26.23 | 25.55 | 25.97 | 10,372,351 | +0.55(+2.15%) |
Nov 14, 2016 | 26.10 | 26.20 | 25.40 | 25.42 | 13,598,191 | -0.68(-2.62%) |
Nov 11, 2016 | 25.50 | 26.23 | 25.48 | 26.11 | 10,535,522 | +0.44(+1.70%) |
Nov 10, 2016 | 25.88 | 26.21 | 25.55 | 25.67 | 13,334,406 | -0.12(-0.46%) |
Nov 09, 2016 | 24.92 | 25.95 | 24.91 | 25.79 | 12,796,336 | +0.24(+0.93%) |
Nov 08, 2016 | 25.61 | 25.75 | 25.19 | 25.55 | 15,615,680 | -0.19(-0.74%) |
Nov 07, 2016 | 25.83 | 25.86 | 25.60 | 25.74 | 10,007,557 | +0.26(+1.04%) |
Nov 04, 2016 | 25.62 | 25.79 | 25.47 | 25.48 | 8,001,214 | -0.10(-0.39%) |
Nov 03, 2016 | 25.68 | 25.93 | 25.54 | 25.58 | 6,817,397 | -0.18(-0.71%) |
Nov 02, 2016 | 25.74 | 25.99 | 25.63 | 25.76 | 9,698,700 | -0.11(-0.42%) |
Nov 01, 2016 | 25.99 | 26.16 | 25.61 | 25.87 | 9,364,310 | -0.12(-0.46%) |
Oct 31, 2016 | 26.23 | 26.23 | 25.93 | 25.99 | 9,547,449 | -0.08(-0.31%) |
Oct 28, 2016 | 26.31 | 26.52 | 25.95 | 26.07 | 11,756,356 | -0.19(-0.73%) |
Oct 27, 2016 | 26.41 | 26.50 | 26.10 | 26.26 | 12,942,232 | -0.01(-0.03%) |
Oct 26, 2016 | 26.44 | 26.48 | 26.23 | 26.27 | 9,812,077 | -0.21(-0.79%) |
Oct 25, 2016 | 26.62 | 26.79 | 26.38 | 26.48 | 11,289,728 | -0.15(-0.58%) |
Oct 24, 2016 | 26.67 | 27.08 | 26.57 | 26.64 | 17,992,190 | +0.15(+0.55%) |
Oct 21, 2016 | 26.49 | 26.61 | 26.07 | 26.49 | 26,573,208 | +0.04(+0.14%) |
Oct 20, 2016 | 26.89 | 27.20 | 26.21 | 26.45 | 57,711,436 | -3.19(-10.76%) |
Oct 19, 2016 | 29.09 | 29.75 | 28.92 | 29.64 | 26,014,756 | +0.80(+2.78%) |
Oct 18, 2016 | 29.22 | 29.51 | 28.78 | 28.84 | 13,724,787 | -0.15(-0.53%) |
Oct 17, 2016 | 29.53 | 29.53 | 28.61 | 29.00 | 12,538,474 | -0.07(-0.25%) |
Oct 14, 2016 | 29.01 | 29.39 | 28.81 | 29.07 | 15,788,333 | +0.35(+1.21%) |
Oct 13, 2016 | 28.98 | 29.01 | 28.33 | 28.72 | 11,844,003 | +0.01(+0.03%) |
Oct 12, 2016 | 28.51 | 28.81 | 28.51 | 28.71 | 6,970,318 | +0.04(+0.13%) |
Oct 11, 2016 | 29.13 | 29.15 | 28.39 | 28.68 | 10,137,562 | -0.45(-1.53%) |
Oct 10, 2016 | 29.18 | 29.40 | 29.07 | 29.12 | 10,198,865 | +0.30(+1.04%) |
Oct 07, 2016 | 29.40 | 29.40 | 28.30 | 28.82 | 11,095,585 | -0.46(-1.59%) |
Oct 06, 2016 | 29.28 | 29.36 | 29.04 | 29.29 | 6,227,347 | -0.02(-0.06%) |
Oct 05, 2016 | 29.54 | 29.60 | 29.24 | 29.31 | 9,661,576 | -0.37(-1.26%) |
Oct 04, 2016 | 29.82 | 30.11 | 29.55 | 29.68 | 7,302,233 | +0.01(+0.03%) |
Oct 03, 2016 | 28.53 | 29.76 | 28.53 | 29.67 | 13,783,157 | -0.32(-1.06%) |
Sep 30, 2016 | 29.62 | 30.10 | 29.59 | 29.99 | 13,110,974 | +0.55(+1.86%) |
Sep 29, 2016 | 30.12 | 30.26 | 29.34 | 29.44 | 18,562,328 | +0.41(+1.41%) |
Sep 28, 2016 | 29.12 | 29.15 | 28.87 | 29.03 | 6,690,786 | -0.08(-0.28%) |
Sep 27, 2016 | 28.99 | 29.27 | 28.88 | 29.12 | 6,487,724 | +0.25(+0.85%) |
Sep 26, 2016 | 29.06 | 29.18 | 28.80 | 28.87 | 6,827,391 | -0.36(-1.25%) |
Sep 23, 2016 | 29.43 | 29.51 | 29.23 | 29.23 | 6,050,427 | -0.19(-0.65%) |
Sep 22, 2016 | 29.19 | 29.48 | 29.19 | 29.43 | 5,828,757 | +0.28(+0.97%) |
Sep 21, 2016 | 28.77 | 29.19 | 28.71 | 29.14 | 11,930,700 | +0.56(+1.94%) |
Sep 20, 2016 | 28.94 | 28.99 | 28.47 | 28.59 | 7,064,915 | -0.19(-0.67%) |
Sep 19, 2016 | 29.00 | 29.13 | 28.66 | 28.78 | 6,439,967 | -0.18(-0.63%) |
Sep 16, 2016 | 28.91 | 29.06 | 28.83 | 28.96 | 12,044,900 | -0.19(-0.66%) |
Sep 15, 2016 | 28.93 | 29.15 | 28.56 | 29.15 | 8,225,940 | +0.16(+0.57%) |
Sep 14, 2016 | 29.23 | 29.29 | 28.90 | 28.99 | 8,307,416 | -0.10(-0.34%) |
Sep 13, 2016 | 29.32 | 29.43 | 28.91 | 29.09 | 10,370,215 | -0.53(-1.79%) |
Sep 12, 2016 | 28.87 | 29.69 | 28.76 | 29.62 | 9,367,167 | +0.55(+1.88%) |
Sep 09, 2016 | 29.55 | 29.71 | 29.04 | 29.07 | 14,336,505 | -0.74(-2.48%) |
Sep 08, 2016 | 29.63 | 29.91 | 29.52 | 29.81 | 7,841,937 | +0.17(+0.58%) |
Sep 07, 2016 | 29.58 | 29.84 | 29.43 | 29.64 | 10,336,636 | +0.09(+0.31%) |
Sep 06, 2016 | 29.35 | 29.77 | 29.31 | 29.54 | 9,255,168 | +0.12(+0.40%) |
Sep 02, 2016 | 29.44 | 29.43 | 29.43 | 29.43 | 7,411,223 | +0.14(+0.47%) |
Sep 01, 2016 | 29.31 | 29.38 | 29.06 | 29.29 | 7,468,789 | -0.03(-0.09%) |
Aug 31, 2016 | 28.86 | 29.38 | 28.80 | 29.32 | 13,868,099 | +0.36(+1.23%) |
Aug 30, 2016 | 28.68 | 29.20 | 28.59 | 28.96 | 10,750,170 | +0.34(+1.18%) |
Aug 29, 2016 | 28.49 | 28.71 | 28.39 | 28.62 | 5,604,319 | +0.08(+0.29%) |
Aug 26, 2016 | 28.57 | 28.83 | 28.34 | 28.54 | 8,502,193 | -0.03(-0.10%) |
Aug 25, 2016 | 28.33 | 28.67 | 28.31 | 28.57 | 8,182,808 | +0.08(+0.29%) |
Aug 24, 2016 | 28.02 | 28.56 | 28.01 | 28.49 | 16,183,363 | +0.53(+1.89%) |
Aug 23, 2016 | 27.97 | 28.23 | 27.94 | 27.96 | 6,137,211 | +0.05(+0.16%) |
Aug 22, 2016 | 27.77 | 27.93 | 27.68 | 27.91 | 6,845,997 | -0.01(-0.03%) |
Aug 19, 2016 | 27.77 | 27.94 | 27.68 | 27.92 | 8,601,251 | +0.10(+0.36%) |
Aug 18, 2016 | 27.81 | 27.96 | 27.73 | 27.82 | 6,608,287 | -0.08(-0.29%) |
Aug 17, 2016 | 28.15 | 28.17 | 27.79 | 27.90 | 7,636,746 | -0.20(-0.71%) |
Aug 16, 2016 | 28.17 | 28.24 | 27.88 | 28.10 | 7,174,005 | -0.20(-0.71%) |
Aug 15, 2016 | 28.26 | 28.54 | 27.93 | 28.30 | 7,721,570 | +0.15(+0.52%) |
Aug 12, 2016 | 28.46 | 28.50 | 28.16 | 28.16 | 12,954,503 | -0.28(-0.99%) |
Aug 11, 2016 | 28.43 | 28.71 | 28.28 | 28.44 | 6,483,703 | +0.07(+0.26%) |
Aug 10, 2016 | 28.36 | 28.49 | 28.20 | 28.37 | 6,667,187 | +0.01(+0.03%) |
Aug 09, 2016 | 28.46 | 28.48 | 28.20 | 28.36 | 8,328,639 | -0.04(-0.13%) |
Aug 08, 2016 | 28.61 | 28.61 | 28.20 | 28.40 | 10,452,005 | -0.22(-0.76%) |
Aug 05, 2016 | 28.40 | 28.67 | 28.38 | 28.61 | 8,552,160 | +0.30(+1.06%) |
Aug 04, 2016 | 28.20 | 28.54 | 28.12 | 28.31 | 8,329,185 | +0.10(+0.36%) |
Aug 03, 2016 | 28.08 | 28.30 | 28.02 | 28.21 | 8,086,030 | +0.15(+0.52%) |
Aug 02, 2016 | 28.32 | 28.45 | 27.98 | 28.07 | 13,069,139 | -0.42(-1.47%) |
Aug 01, 2016 | 28.53 | 28.61 | 28.38 | 28.49 | 14,403,524 | +0.08(+0.29%) |
Jul 29, 2016 | 28.37 | 28.48 | 28.17 | 28.40 | 9,251,266 | -0.01(-0.03%) |
Jul 28, 2016 | 28.51 | 28.71 | 28.32 | 28.41 | 9,692,581 | -0.13(-0.45%) |
Jul 27, 2016 | 28.66 | 28.98 | 28.35 | 28.54 | 13,010,014 | -0.08(-0.29%) |
Jul 26, 2016 | 27.86 | 28.63 | 27.86 | 28.62 | 15,260,628 | +0.66(+2.35%) |
Jul 25, 2016 | 27.63 | 28.13 | 27.59 | 27.97 | 19,627,628 | +0.17(+0.62%) |
Jul 22, 2016 | 27.17 | 27.86 | 27.12 | 27.79 | 22,238,412 | +0.51(+1.87%) |
Jul 21, 2016 | 26.32 | 27.63 | 26.24 | 27.28 | 49,308,620 | +2.68(+10.89%) |
Jul 20, 2016 | 24.26 | 24.74 | 24.07 | 24.60 | 29,792,268 | +0.45(+1.85%) |
Jul 19, 2016 | 24.24 | 24.36 | 24.06 | 24.16 | 19,103,726 | +0.01(+0.04%) |
Jul 18, 2016 | 23.91 | 24.21 | 23.86 | 24.15 | 13,583,116 | +0.14(+0.57%) |
Jul 15, 2016 | 23.88 | 24.01 | 23.66 | 24.01 | 19,311,534 | +0.24(+1.00%) |
Jul 14, 2016 | 23.20 | 23.94 | 23.15 | 23.77 | 26,004,466 | +0.88(+3.82%) |
Jul 13, 2016 | 22.90 | 23.04 | 22.77 | 22.90 | 6,382,354 | -0.01(-0.04%) |
Jul 12, 2016 | 22.76 | 23.10 | 22.76 | 22.91 | 10,558,906 | +0.25(+1.09%) |
Jul 11, 2016 | 22.55 | 22.81 | 22.46 | 22.66 | 9,491,693 | +0.23(+1.02%) |
Jul 08, 2016 | 21.90 | 22.48 | 21.81 | 22.43 | 8,205,908 | +0.62(+2.84%) |
Jul 07, 2016 | 21.80 | 21.88 | 21.65 | 21.81 | 10,977,847 | +0.15(+0.72%) |
Jul 05, 2016 | 21.61 | 21.71 | 21.36 | 21.66 | 9,519,449 | -0.02(-0.08%) |
Jul 01, 2016 | 21.36 | 21.68 | 21.68 | 21.68 | 10,622,691 | +0.34(+1.58%) |
Jun 30, 2016 | 21.29 | 21.39 | 21.19 | 21.34 | 10,382,826 | +0.09(+0.43%) |
Jun 29, 2016 | 21.13 | 21.31 | 21.03 | 21.25 | 10,030,330 | +0.29(+1.39%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.76 | 20.96 | 13,159,203 | +0.25(+1.19%) |
Jun 27, 2016 | 20.92 | 21.08 | 20.33 | 20.71 | 14,665,967 | -0.37(-1.77%) |
Jun 24, 2016 | 21.67 | 21.78 | 20.79 | 21.08 | 26,949,010 | -1.57(-6.92%) |
Jun 23, 2016 | 22.51 | 22.74 | 22.42 | 22.65 | 10,405,520 | +0.46(+2.10%) |
Jun 22, 2016 | 22.44 | 22.56 | 22.17 | 22.19 | 7,320,995 | -0.33(-1.46%) |
Jun 21, 2016 | 22.37 | 22.58 | 22.29 | 22.52 | 8,625,872 | +0.12(+0.53%) |
Jun 20, 2016 | 22.19 | 22.67 | 22.11 | 22.40 | 15,600,059 | +0.71(+3.28%) |
Jun 17, 2016 | 21.64 | 21.78 | 21.50 | 21.69 | 14,454,727 | -0.05(-0.25%) |
Jun 16, 2016 | 21.82 | 21.84 | 21.39 | 21.74 | 10,311,132 | -0.10(-0.46%) |
Jun 15, 2016 | 21.87 | 21.95 | 21.69 | 21.84 | 10,231,451 | +0.07(+0.33%) |
Jun 14, 2016 | 21.69 | 21.89 | 21.55 | 21.77 | 10,890,967 | -0.01(-0.04%) |
Jun 13, 2016 | 21.90 | 22.00 | 21.73 | 21.78 | 9,464,352 | -0.16(-0.75%) |
Jun 10, 2016 | 22.02 | 22.12 | 21.80 | 21.94 | 8,536,909 | -0.24(-1.07%) |
Jun 09, 2016 | 22.05 | 22.22 | 21.94 | 22.18 | 8,682,575 | +0.09(+0.41%) |
Jun 08, 2016 | 22.11 | 22.18 | 21.98 | 22.09 | 8,471,475 | -0.05(-0.21%) |
Jun 07, 2016 | 22.00 | 22.21 | 21.98 | 22.13 | 10,706,900 | +0.26(+1.21%) |
Jun 06, 2016 | 21.86 | 21.97 | 21.76 | 21.87 | 7,743,607 | +0.01(+0.04%) |
Jun 03, 2016 | 22.07 | 22.11 | 21.65 | 21.86 | 7,035,698 | -0.25(-1.11%) |
Jun 02, 2016 | 22.01 | 22.12 | 21.77 | 22.11 | 11,354,042 | +0.16(+0.75%) |
Jun 01, 2016 | 22.27 | 22.27 | 21.91 | 21.94 | 8,466,651 | -0.36(-1.59%) |
May 31, 2016 | 22.14 | 22.44 | 22.10 | 22.30 | 12,534,808 | +0.09(+0.41%) |
May 27, 2016 | 22.03 | 22.21 | 22.21 | 22.21 | 8,831,399 | +0.22(+1.00%) |
May 26, 2016 | 21.86 | 22.00 | 21.75 | 21.99 | 6,085,933 | +0.08(+0.35%) |
May 25, 2016 | 21.80 | 22.06 | 21.78 | 21.91 | 8,055,803 | -0.01(-0.06%) |
May 24, 2016 | 21.55 | 22.04 | 21.55 | 21.92 | 8,791,340 | +0.54(+2.51%) |
May 23, 2016 | 21.31 | 21.71 | 21.28 | 21.39 | 5,887,622 | -0.17(-0.80%) |
May 20, 2016 | 21.37 | 21.66 | 21.25 | 21.56 | 7,487,450 | +0.21(+0.98%) |
May 19, 2016 | 21.50 | 21.58 | 21.19 | 21.35 | 5,697,926 | -0.25(-1.14%) |
May 18, 2016 | 21.25 | 21.74 | 21.17 | 21.60 | 9,753,381 | +0.38(+1.81%) |
May 17, 2016 | 21.55 | 21.70 | 21.13 | 21.21 | 10,923,658 | -0.48(-2.23%) |
May 16, 2016 | 21.59 | 21.77 | 21.52 | 21.70 | 6,131,613 | +0.02(+0.08%) |
May 13, 2016 | 21.56 | 21.81 | 21.51 | 21.68 | 9,386,754 | +0.18(+0.85%) |
May 12, 2016 | 21.80 | 21.80 | 21.42 | 21.50 | 11,922,132 | -0.15(-0.67%) |
May 11, 2016 | 21.99 | 22.04 | 21.64 | 21.64 | 8,275,681 | -0.38(-1.74%) |
May 10, 2016 | 21.91 | 22.08 | 21.88 | 22.02 | 9,321,624 | +0.13(+0.58%) |
May 09, 2016 | 21.69 | 22.01 | 21.63 | 21.90 | 8,605,631 | +0.18(+0.84%) |
May 06, 2016 | 21.58 | 21.73 | 21.46 | 21.71 | 8,697,484 | +0.01(+0.04%) |
May 05, 2016 | 21.90 | 21.92 | 21.66 | 21.70 | 8,683,152 | +0.01(+0.04%) |
May 04, 2016 | 21.71 | 21.91 | 21.63 | 21.70 | 8,910,842 | -0.16(-0.75%) |
May 03, 2016 | 21.94 | 22.11 | 21.77 | 21.86 | 10,456,001 | -0.26(-1.15%) |
May 02, 2016 | 22.04 | 22.23 | 21.93 | 22.11 | 11,678,763 | -0.15(-0.70%) |
Apr 29, 2016 | 22.22 | 22.41 | 21.93 | 22.27 | 22,109,914 | -0.17(-0.77%) |
Apr 28, 2016 | 22.87 | 23.10 | 22.38 | 22.44 | 14,723,962 | -0.59(-2.57%) |
Apr 27, 2016 | 23.09 | 23.89 | 22.96 | 23.04 | 32,123,250 | +0.71(+3.18%) |
Apr 26, 2016 | 22.03 | 22.53 | 22.03 | 22.32 | 19,744,532 | +0.25(+1.11%) |
Apr 25, 2016 | 22.24 | 22.37 | 22.01 | 22.08 | 17,822,774 | -0.16(-0.74%) |
Apr 22, 2016 | 22.43 | 22.76 | 22.22 | 22.24 | 11,671,647 | -0.26(-1.17%) |
Apr 21, 2016 | 22.45 | 22.67 | 22.42 | 22.51 | 9,216,313 | +0.03(+0.12%) |
Apr 20, 2016 | 22.15 | 22.66 | 22.11 | 22.48 | 9,319,219 | +0.33(+1.48%) |
Apr 19, 2016 | 22.47 | 22.68 | 21.96 | 22.15 | 22,854,580 | -0.92(-3.99%) |
Apr 18, 2016 | 22.61 | 23.22 | 22.61 | 23.07 | 6,532,305 | +0.08(+0.36%) |
Apr 15, 2016 | 23.07 | 23.09 | 22.79 | 22.99 | 6,959,995 | +0.01(+0.04%) |
Apr 14, 2016 | 23.05 | 23.08 | 22.75 | 22.98 | 8,634,174 | +0.12(+0.52%) |
Apr 13, 2016 | 22.41 | 23.34 | 22.38 | 22.86 | 18,648,256 | +0.60(+2.70%) |
Apr 12, 2016 | 22.05 | 22.38 | 21.91 | 22.26 | 9,793,991 | +0.33(+1.50%) |
Apr 11, 2016 | 22.03 | 22.28 | 21.91 | 21.93 | 8,123,430 | -0.01(-0.04%) |
Apr 08, 2016 | 22.07 | 22.22 | 21.76 | 21.94 | 9,321,618 | -0.03(-0.12%) |
Apr 07, 2016 | 21.97 | 22.70 | 21.84 | 21.97 | 22,075,578 | -1.21(-5.23%) |
Apr 06, 2016 | 22.29 | 23.26 | 22.21 | 23.18 | 23,761,606 | +0.95(+4.26%) |
Apr 05, 2016 | 21.60 | 22.49 | 21.56 | 22.23 | 18,199,066 | +0.33(+1.50%) |
Apr 04, 2016 | 21.33 | 22.04 | 21.33 | 21.91 | 13,620,197 | +0.14(+0.63%) |
Apr 01, 2016 | 22.22 | 22.22 | 21.57 | 21.77 | 12,251,184 | +0.02(+0.08%) |
Mar 31, 2016 | 22.00 | 22.01 | 21.70 | 21.75 | 16,308,628 | -0.16(-0.75%) |
Mar 30, 2016 | 21.93 | 22.40 | 21.89 | 21.91 | 12,204,928 | -0.05(-0.25%) |
Mar 29, 2016 | 21.60 | 21.98 | 21.29 | 21.97 | 15,203,776 | -0.02(-0.08%) |
Mar 28, 2016 | 22.14 | 22.19 | 21.95 | 21.99 | 6,252,013 | -0.19(-0.86%) |
Mar 24, 2016 | 22.00 | 22.18 | 22.18 | 22.18 | 14,782,186 | +0.15(+0.66%) |
Mar 23, 2016 | 21.96 | 22.13 | 21.84 | 22.03 | 8,491,714 | +0.04(+0.17%) |
Mar 22, 2016 | 22.02 | 22.18 | 21.97 | 22.00 | 9,830,220 | -0.19(-0.86%) |
Mar 21, 2016 | 21.70 | 22.32 | 21.65 | 22.19 | 16,139,719 | +0.52(+2.40%) |
Mar 18, 2016 | 21.66 | 21.85 | 21.13 | 21.67 | 21,874,652 | +0.01(+0.04%) |
Mar 17, 2016 | 21.68 | 21.81 | 21.27 | 21.66 | 12,438,816 | +0.07(+0.34%) |
Mar 16, 2016 | 21.38 | 21.69 | 20.86 | 21.59 | 24,378,632 | +0.09(+0.42%) |
Mar 15, 2016 | 21.97 | 22.01 | 21.46 | 21.50 | 9,713,073 | -0.64(-2.88%) |
Mar 14, 2016 | 21.90 | 22.20 | 21.79 | 22.13 | 17,560,406 | +0.24(+1.08%) |
Mar 11, 2016 | 21.85 | 21.95 | 21.79 | 21.90 | 15,197,796 | +0.30(+1.39%) |
Mar 10, 2016 | 21.91 | 21.97 | 20.94 | 21.60 | 21,070,740 | -0.24(-1.09%) |
Mar 09, 2016 | 22.19 | 22.32 | 21.60 | 21.83 | 13,545,283 | -0.11(-0.50%) |
Mar 08, 2016 | 21.90 | 22.23 | 21.60 | 21.94 | 12,696,494 | -0.17(-0.78%) |
Mar 07, 2016 | 22.21 | 22.24 | 21.93 | 22.11 | 5,365,401 | -0.14(-0.61%) |
Mar 04, 2016 | 21.93 | 22.44 | 21.81 | 22.25 | 9,054,895 | +0.43(+1.96%) |
Mar 03, 2016 | 21.60 | 21.87 | 21.50 | 21.82 | 8,532,569 | +0.20(+0.93%) |
Mar 02, 2016 | 22.00 | 22.05 | 21.57 | 21.62 | 10,832,944 | -0.48(-2.19%) |