Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.93 | 32.36 | 31.92 | 31.93 | 1,340,157 | -0.23(-0.71%) |
Mar 30, 2017 | 31.45 | 32.19 | 30.96 | 32.16 | 1,284,622 | +0.67(+2.13%) |
Mar 29, 2017 | 31.64 | 31.89 | 31.25 | 31.49 | 998,767 | -0.19(-0.59%) |
Mar 28, 2017 | 30.77 | 31.84 | 30.73 | 31.68 | 1,221,185 | +0.73(+2.34%) |
Mar 27, 2017 | 30.25 | 31.00 | 30.16 | 30.95 | 869,860 | +0.26(+0.84%) |
Mar 24, 2017 | 31.05 | 31.13 | 30.53 | 30.70 | 462,171 | -0.16(-0.52%) |
Mar 23, 2017 | 30.70 | 31.16 | 30.70 | 30.85 | 947,996 | +0.11(+0.35%) |
Mar 22, 2017 | 30.62 | 30.79 | 30.19 | 30.75 | 1,059,514 | -0.04(-0.14%) |
Mar 21, 2017 | 31.74 | 31.77 | 30.69 | 30.79 | 1,496,188 | -0.64(-2.03%) |
Mar 20, 2017 | 31.49 | 31.55 | 31.23 | 31.43 | 970,040 | -0.21(-0.67%) |
Mar 17, 2017 | 32.41 | 32.57 | 31.62 | 31.64 | 2,028,912 | -0.89(-2.75%) |
Mar 16, 2017 | 32.44 | 32.75 | 32.31 | 32.53 | 835,338 | +0.25(+0.77%) |
Mar 15, 2017 | 32.01 | 32.37 | 31.98 | 32.29 | 1,068,038 | +0.53(+1.67%) |
Mar 14, 2017 | 31.93 | 31.94 | 31.57 | 31.76 | 915,864 | -0.34(-1.05%) |
Mar 13, 2017 | 31.86 | 32.16 | 31.72 | 32.09 | 1,309,670 | +0.23(+0.72%) |
Mar 10, 2017 | 32.38 | 32.38 | 31.72 | 31.86 | 817,482 | -0.23(-0.71%) |
Mar 09, 2017 | 32.51 | 32.60 | 31.98 | 32.09 | 859,064 | -0.29(-0.90%) |
Mar 08, 2017 | 32.25 | 32.58 | 32.25 | 32.38 | 1,560,020 | +0.32(+0.99%) |
Mar 07, 2017 | 32.29 | 32.53 | 32.01 | 32.07 | 986,051 | -0.31(-0.95%) |
Mar 06, 2017 | 32.30 | 32.66 | 32.29 | 32.37 | 1,470,162 | -0.20(-0.62%) |
Mar 03, 2017 | 32.72 | 32.90 | 32.52 | 32.58 | 1,315,114 | -0.41(-1.25%) |
Mar 02, 2017 | 32.84 | 33.26 | 32.67 | 32.99 | 1,368,354 | +0.07(+0.21%) |
Mar 01, 2017 | 33.77 | 34.19 | 32.85 | 32.92 | 2,204,589 | -0.24(-0.72%) |
Feb 28, 2017 | 32.62 | 33.24 | 32.40 | 33.16 | 2,394,291 | +0.21(+0.64%) |
Feb 27, 2017 | 32.76 | 32.99 | 32.65 | 32.95 | 1,165,747 | +0.29(+0.89%) |
Feb 24, 2017 | 32.38 | 32.66 | 32.02 | 32.66 | 1,090,462 | -0.11(-0.32%) |
Feb 23, 2017 | 32.95 | 33.09 | 32.71 | 32.76 | 1,103,395 | -0.08(-0.24%) |
Feb 22, 2017 | 32.95 | 33.04 | 32.64 | 32.84 | 1,786,410 | -0.12(-0.37%) |
Feb 21, 2017 | 32.44 | 34.27 | 32.42 | 32.96 | 8,493,524 | +0.70(+2.18%) |
Feb 17, 2017 | 32.26 | 32.26 | 32.26 | 0 | +0.63(+2.00%) | |
Feb 16, 2017 | 31.66 | 31.95 | 31.44 | 31.63 | 1,360,693 | -0.02(-0.06%) |
Feb 15, 2017 | 31.36 | 31.81 | 31.24 | 31.64 | 1,154,472 | +0.36(+1.15%) |
Feb 14, 2017 | 31.24 | 31.48 | 30.96 | 31.28 | 1,439,462 | +0.05(+0.17%) |
Feb 13, 2017 | 31.12 | 31.45 | 30.78 | 31.23 | 1,703,991 | +0.29(+0.94%) |
Feb 10, 2017 | 30.88 | 31.20 | 30.64 | 30.94 | 1,701,454 | +0.18(+0.57%) |
Feb 09, 2017 | 30.30 | 31.09 | 30.48 | 30.77 | 2,566,580 | +0.47(+1.54%) |
Feb 08, 2017 | 30.32 | 30.41 | 29.92 | 30.30 | 2,062,618 | -0.20(-0.66%) |
Feb 07, 2017 | 30.85 | 30.85 | 30.14 | 30.50 | 2,071,363 | -0.23(-0.74%) |
Feb 06, 2017 | 30.89 | 31.18 | 30.58 | 30.73 | 1,927,556 | -0.19(-0.63%) |
Feb 03, 2017 | 30.43 | 31.06 | 29.97 | 30.92 | 3,192,878 | +1.07(+3.59%) |
Feb 02, 2017 | 28.82 | 29.98 | 28.20 | 29.85 | 4,758,337 | +0.41(+1.40%) |
Feb 01, 2017 | 28.06 | 29.54 | 28.06 | 29.44 | 5,186,731 | +1.58(+5.68%) |
Jan 31, 2017 | 28.08 | 28.30 | 27.79 | 27.86 | 2,440,583 | -0.35(-1.25%) |
Jan 30, 2017 | 27.57 | 28.22 | 27.08 | 28.21 | 2,583,531 | +0.63(+2.30%) |
Jan 27, 2017 | 28.39 | 28.50 | 27.46 | 27.57 | 1,788,764 | -0.96(-3.36%) |
Jan 26, 2017 | 29.28 | 29.28 | 28.48 | 28.53 | 1,612,410 | -0.74(-2.52%) |
Jan 25, 2017 | 29.52 | 29.66 | 28.97 | 29.27 | 1,516,590 | +0.09(+0.30%) |
Jan 24, 2017 | 28.95 | 29.61 | 28.59 | 29.18 | 2,327,385 | +0.36(+1.25%) |
Jan 23, 2017 | 28.17 | 28.87 | 28.17 | 28.82 | 2,120,262 | +0.56(+1.99%) |
Jan 20, 2017 | 27.86 | 28.27 | 27.86 | 28.26 | 834,657 | +0.51(+1.84%) |
Jan 19, 2017 | 27.93 | 28.08 | 27.60 | 27.75 | 976,212 | -0.10(-0.35%) |
Jan 18, 2017 | 27.56 | 27.90 | 27.43 | 27.85 | 1,123,122 | +0.22(+0.80%) |
Jan 17, 2017 | 28.22 | 28.22 | 27.60 | 27.63 | 1,504,134 | -0.72(-2.54%) |
Jan 13, 2017 | 28.35 | 28.35 | 28.35 | 0 | +0.10(+0.34%) | |
Jan 12, 2017 | 27.71 | 28.28 | 27.64 | 28.25 | 2,210,199 | +0.31(+1.10%) |
Jan 11, 2017 | 27.35 | 27.97 | 27.23 | 27.94 | 1,409,046 | +0.55(+2.02%) |
Jan 10, 2017 | 27.01 | 27.80 | 26.94 | 27.39 | 1,996,485 | +0.38(+1.40%) |
Jan 09, 2017 | 27.48 | 27.58 | 26.81 | 27.01 | 2,107,918 | -0.69(-2.51%) |
Jan 06, 2017 | 27.48 | 27.92 | 27.31 | 27.71 | 1,033,751 | +0.33(+1.19%) |
Jan 05, 2017 | 27.55 | 27.65 | 26.98 | 27.38 | 1,205,452 | -0.40(-1.42%) |
Jan 04, 2017 | 27.15 | 27.89 | 27.12 | 27.78 | 1,951,678 | +0.79(+2.93%) |
Jan 03, 2017 | 26.80 | 27.18 | 26.56 | 26.99 | 1,823,520 | +0.69(+2.64%) |
Dec 30, 2016 | 26.29 | 26.29 | 26.29 | 0 | +0.11(+0.40%) | |
Dec 29, 2016 | 26.42 | 26.69 | 26.12 | 26.19 | 1,002,784 | -0.33(-1.26%) |
Dec 28, 2016 | 27.20 | 27.20 | 26.45 | 26.52 | 796,184 | -0.62(-2.30%) |
Dec 27, 2016 | 26.93 | 27.22 | 26.81 | 27.14 | 953,795 | +0.43(+1.61%) |
Dec 23, 2016 | 26.71 | 26.71 | 26.71 | 0 | -0.25(-0.91%) | |
Dec 22, 2016 | 27.53 | 27.53 | 26.93 | 26.96 | 1,394,515 | -0.62(-2.23%) |
Dec 21, 2016 | 27.39 | 27.69 | 27.05 | 27.57 | 1,462,401 | +0.10(+0.35%) |
Dec 20, 2016 | 27.39 | 27.72 | 27.19 | 27.48 | 1,906,017 | +0.33(+1.23%) |
Dec 19, 2016 | 26.61 | 27.31 | 26.61 | 27.14 | 2,184,912 | +0.68(+2.56%) |
Dec 16, 2016 | 26.84 | 26.94 | 26.41 | 26.47 | 3,560,008 | -0.81(-2.96%) |
Dec 15, 2016 | 27.33 | 27.60 | 27.06 | 27.28 | 1,543,838 | +0.03(+0.10%) |
Dec 14, 2016 | 28.12 | 28.14 | 27.21 | 27.25 | 1,843,597 | -1.02(-3.61%) |
Dec 13, 2016 | 28.43 | 28.54 | 28.16 | 28.27 | 2,553,189 | -0.07(-0.25%) |
Dec 12, 2016 | 29.10 | 29.19 | 28.18 | 28.34 | 2,267,516 | -0.83(-2.83%) |
Dec 09, 2016 | 29.06 | 29.22 | 28.84 | 29.17 | 2,261,654 | +0.05(+0.18%) |
Dec 08, 2016 | 28.75 | 29.45 | 28.75 | 29.11 | 2,204,971 | +0.52(+1.83%) |
Dec 07, 2016 | 27.71 | 28.62 | 27.59 | 28.59 | 2,184,432 | +0.86(+3.09%) |
Dec 06, 2016 | 27.05 | 27.81 | 27.05 | 27.73 | 2,309,663 | +0.37(+1.34%) |
Dec 05, 2016 | 27.49 | 27.85 | 27.29 | 27.37 | 1,902,901 | -0.03(-0.10%) |
Dec 02, 2016 | 28.00 | 28.09 | 27.24 | 27.39 | 2,290,801 | -0.70(-2.49%) |
Dec 01, 2016 | 28.19 | 28.44 | 27.75 | 28.09 | 26,640,200 | +0.24(+0.85%) |
Nov 30, 2016 | 27.73 | 27.99 | 27.31 | 27.86 | 3,524,934 | +0.56(+2.05%) |
Nov 29, 2016 | 27.48 | 27.72 | 27.24 | 27.30 | 1,387,921 | -0.18(-0.67%) |
Nov 28, 2016 | 27.94 | 28.07 | 27.46 | 27.48 | 923,044 | -0.72(-2.57%) |
Nov 25, 2016 | 28.14 | 28.27 | 28.09 | 28.20 | 404,583 | +0.06(+0.22%) |
Nov 23, 2016 | 28.14 | 28.14 | 28.14 | 0 | +0.07(+0.25%) | |
Nov 22, 2016 | 28.17 | 28.39 | 27.89 | 28.07 | 1,056,855 | +0.01(+0.03%) |
Nov 21, 2016 | 28.13 | 28.31 | 27.91 | 28.07 | 1,105,798 | +0.17(+0.59%) |
Nov 18, 2016 | 27.90 | 28.03 | 27.72 | 27.90 | 1,840,871 | +0.00(+0.00%) |
Nov 17, 2016 | 27.74 | 27.94 | 27.58 | 27.90 | 1,361,465 | +0.14(+0.50%) |
Nov 16, 2016 | 27.60 | 27.83 | 27.45 | 27.76 | 1,270,501 | -0.18(-0.66%) |
Nov 15, 2016 | 27.48 | 27.95 | 26.91 | 27.94 | 1,914,073 | +0.39(+1.43%) |
Nov 14, 2016 | 27.58 | 27.74 | 27.19 | 27.55 | 2,977,452 | +0.24(+0.90%) |
Nov 11, 2016 | 27.10 | 27.46 | 27.03 | 27.31 | 3,231,115 | +0.02(+0.06%) |
Nov 10, 2016 | 27.38 | 28.07 | 26.79 | 27.29 | 3,313,055 | +0.99(+3.75%) |
Nov 09, 2016 | 26.18 | 26.51 | 25.24 | 26.30 | 4,718,054 | +0.91(+3.58%) |
Nov 08, 2016 | 25.41 | 25.63 | 25.16 | 25.39 | 1,295,583 | -0.15(-0.58%) |
Nov 07, 2016 | 25.65 | 25.79 | 25.32 | 25.54 | 1,999,303 | +0.64(+2.56%) |
Nov 04, 2016 | 24.74 | 25.32 | 24.54 | 24.90 | 2,889,429 | +0.15(+0.60%) |
Nov 03, 2016 | 25.13 | 25.54 | 24.62 | 24.76 | 3,160,868 | -0.22(-0.87%) |
Nov 02, 2016 | 25.11 | 25.38 | 24.84 | 24.97 | 2,278,959 | -0.29(-1.14%) |
Nov 01, 2016 | 25.33 | 25.83 | 24.82 | 25.26 | 3,140,312 | +0.18(+0.73%) |
Oct 31, 2016 | 25.56 | 25.66 | 25.06 | 25.08 | 2,441,917 | -0.48(-1.88%) |
Oct 28, 2016 | 26.89 | 26.89 | 25.37 | 25.56 | 3,370,867 | -1.43(-5.31%) |
Oct 27, 2016 | 27.72 | 27.74 | 26.86 | 26.99 | 2,098,208 | -0.51(-1.84%) |
Oct 26, 2016 | 27.28 | 27.60 | 27.23 | 27.50 | 2,195,079 | -0.04(-0.16%) |
Oct 25, 2016 | 27.88 | 27.97 | 27.30 | 27.54 | 1,221,380 | -0.39(-1.41%) |
Oct 24, 2016 | 28.07 | 28.27 | 27.79 | 27.93 | 1,352,285 | +0.11(+0.41%) |
Oct 21, 2016 | 27.60 | 27.96 | 27.59 | 27.82 | 690,227 | -0.11(-0.41%) |
Oct 20, 2016 | 27.84 | 28.23 | 27.73 | 27.93 | 918,648 | -0.03(-0.09%) |
Oct 19, 2016 | 27.84 | 28.67 | 27.70 | 27.96 | 1,645,630 | +0.28(+1.01%) |
Oct 18, 2016 | 28.20 | 28.22 | 27.53 | 27.68 | 1,030,591 | -0.01(-0.03%) |
Oct 17, 2016 | 27.96 | 28.00 | 27.61 | 27.69 | 1,017,475 | -0.21(-0.75%) |
Oct 14, 2016 | 28.46 | 28.46 | 27.74 | 27.90 | 1,794,070 | -0.06(-0.22%) |
Oct 13, 2016 | 28.20 | 28.20 | 27.61 | 27.96 | 1,642,272 | -0.59(-2.08%) |
Oct 12, 2016 | 27.94 | 28.80 | 27.24 | 28.55 | 4,289,521 | +0.60(+2.16%) |
Oct 11, 2016 | 28.75 | 28.77 | 27.64 | 27.95 | 1,440,521 | -1.00(-3.44%) |
Oct 10, 2016 | 29.43 | 29.43 | 28.91 | 28.95 | 1,364,340 | -0.24(-0.84%) |
Oct 07, 2016 | 29.65 | 29.76 | 29.13 | 29.19 | 1,038,439 | -0.49(-1.65%) |
Oct 06, 2016 | 29.93 | 29.93 | 29.15 | 29.68 | 1,426,442 | -0.26(-0.87%) |
Oct 05, 2016 | 29.14 | 29.99 | 28.89 | 29.94 | 1,627,515 | +1.00(+3.44%) |
Oct 04, 2016 | 29.30 | 29.30 | 28.81 | 28.95 | 788,770 | -0.09(-0.30%) |
Oct 03, 2016 | 29.05 | 29.38 | 28.94 | 29.03 | 1,145,460 | -0.01(-0.03%) |
Sep 30, 2016 | 28.97 | 29.22 | 28.65 | 29.04 | 1,088,397 | +0.45(+1.58%) |
Sep 29, 2016 | 29.23 | 29.49 | 28.47 | 28.59 | 1,188,597 | -0.70(-2.40%) |
Sep 28, 2016 | 29.09 | 29.35 | 28.76 | 29.29 | 565,307 | +0.35(+1.20%) |
Sep 27, 2016 | 28.49 | 28.97 | 28.36 | 28.95 | 817,099 | +0.30(+1.06%) |
Sep 26, 2016 | 29.08 | 29.20 | 28.47 | 28.64 | 1,194,764 | -0.78(-2.65%) |
Sep 23, 2016 | 29.79 | 30.02 | 29.42 | 29.42 | 826,885 | -0.61(-2.02%) |
Sep 22, 2016 | 29.95 | 30.28 | 29.89 | 30.03 | 1,005,838 | +0.43(+1.47%) |
Sep 21, 2016 | 29.18 | 29.63 | 29.03 | 29.60 | 1,615,956 | +0.64(+2.22%) |
Sep 20, 2016 | 29.58 | 29.58 | 28.95 | 28.96 | 858,438 | -0.37(-1.27%) |
Sep 19, 2016 | 29.46 | 29.86 | 29.22 | 29.33 | 879,590 | +0.11(+0.39%) |
Sep 16, 2016 | 29.33 | 29.36 | 28.99 | 29.22 | 4,152,317 | -0.41(-1.38%) |
Sep 15, 2016 | 29.03 | 29.70 | 28.89 | 29.62 | 1,152,088 | +0.56(+1.91%) |
Sep 14, 2016 | 29.33 | 29.68 | 28.98 | 29.07 | 1,812,816 | -0.23(-0.77%) |
Sep 13, 2016 | 29.79 | 29.91 | 29.16 | 29.29 | 1,978,064 | -1.02(-3.38%) |
Sep 12, 2016 | 29.35 | 30.44 | 29.00 | 30.32 | 1,920,495 | +0.64(+2.16%) |
Sep 09, 2016 | 29.88 | 30.11 | 29.60 | 29.68 | 2,190,268 | -0.43(-1.44%) |
Sep 08, 2016 | 29.92 | 30.37 | 29.88 | 30.11 | 2,195,040 | -0.08(-0.26%) |
Sep 07, 2016 | 29.90 | 30.22 | 29.75 | 30.19 | 1,058,251 | +0.16(+0.52%) |
Sep 06, 2016 | 30.14 | 30.35 | 30.00 | 30.03 | 1,726,228 | -0.14(-0.46%) |
Sep 02, 2016 | 29.71 | 30.17 | 30.17 | 30.17 | 1,089,483 | +0.63(+2.14%) |
Sep 01, 2016 | 30.11 | 30.22 | 29.35 | 29.54 | 971,981 | -0.47(-1.56%) |
Aug 31, 2016 | 30.11 | 30.34 | 29.81 | 30.01 | 1,274,331 | -0.10(-0.32%) |
Aug 30, 2016 | 29.80 | 30.12 | 29.80 | 30.10 | 944,695 | +0.30(+1.02%) |
Aug 29, 2016 | 29.76 | 29.99 | 29.70 | 29.80 | 814,027 | +0.10(+0.32%) |
Aug 26, 2016 | 29.85 | 30.21 | 29.45 | 29.70 | 1,391,013 | -0.02(-0.06%) |
Aug 25, 2016 | 29.78 | 29.85 | 29.64 | 29.72 | 928,016 | -0.13(-0.44%) |
Aug 24, 2016 | 29.99 | 30.13 | 29.77 | 29.85 | 1,064,770 | -0.10(-0.35%) |
Aug 23, 2016 | 29.60 | 30.07 | 29.60 | 29.95 | 1,156,859 | +0.51(+1.74%) |
Aug 22, 2016 | 29.54 | 29.60 | 29.27 | 29.44 | 1,220,427 | -0.20(-0.67%) |
Aug 19, 2016 | 29.51 | 29.96 | 29.34 | 29.64 | 1,121,554 | -0.07(-0.23%) |
Aug 18, 2016 | 29.29 | 29.78 | 29.29 | 29.71 | 1,534,740 | +0.37(+1.27%) |
Aug 17, 2016 | 29.40 | 29.53 | 29.08 | 29.34 | 1,375,203 | -0.09(-0.29%) |
Aug 16, 2016 | 29.54 | 29.62 | 29.36 | 29.42 | 850,885 | -0.21(-0.70%) |
Aug 15, 2016 | 29.33 | 29.75 | 29.33 | 29.63 | 922,496 | +0.39(+1.34%) |
Aug 12, 2016 | 29.21 | 29.42 | 29.02 | 29.24 | 1,014,245 | -0.17(-0.59%) |
Aug 11, 2016 | 29.55 | 29.61 | 29.27 | 29.42 | 1,218,277 | +0.01(+0.03%) |
Aug 10, 2016 | 29.36 | 29.71 | 29.15 | 29.41 | 1,291,779 | +0.08(+0.27%) |
Aug 09, 2016 | 29.64 | 29.71 | 29.31 | 29.33 | 1,126,361 | -0.31(-1.05%) |
Aug 08, 2016 | 29.73 | 29.93 | 29.54 | 29.64 | 1,075,203 | +0.01(+0.03%) |
Aug 05, 2016 | 29.29 | 29.96 | 29.26 | 29.63 | 1,299,008 | +0.76(+2.64%) |
Aug 04, 2016 | 29.28 | 29.28 | 28.59 | 28.87 | 1,292,916 | -0.54(-1.83%) |
Aug 03, 2016 | 28.85 | 29.59 | 28.76 | 29.41 | 1,461,598 | +0.61(+2.11%) |
Aug 02, 2016 | 29.28 | 29.54 | 28.68 | 28.80 | 809,069 | -0.59(-2.01%) |
Aug 01, 2016 | 29.55 | 29.82 | 29.35 | 29.39 | 825,079 | -0.23(-0.76%) |
Jul 29, 2016 | 29.09 | 29.72 | 29.06 | 29.62 | 1,295,245 | +0.45(+1.55%) |
Jul 28, 2016 | 28.69 | 29.34 | 28.33 | 29.16 | 1,727,453 | +0.44(+1.54%) |
Jul 27, 2016 | 28.72 | 29.12 | 28.55 | 28.72 | 1,728,045 | -0.01(-0.03%) |
Jul 26, 2016 | 28.54 | 28.83 | 28.42 | 28.73 | 1,087,364 | +0.09(+0.30%) |
Jul 25, 2016 | 28.66 | 28.73 | 28.49 | 28.64 | 820,115 | -0.08(-0.27%) |
Jul 22, 2016 | 28.47 | 28.78 | 28.38 | 28.72 | 865,577 | +0.24(+0.85%) |
Jul 21, 2016 | 28.68 | 28.89 | 28.47 | 28.48 | 1,222,312 | -0.20(-0.70%) |
Jul 20, 2016 | 28.67 | 28.75 | 28.25 | 28.68 | 831,010 | +0.21(+0.73%) |
Jul 19, 2016 | 28.77 | 28.97 | 28.44 | 28.47 | 1,004,915 | -0.42(-1.44%) |
Jul 18, 2016 | 28.38 | 28.95 | 28.32 | 28.89 | 1,764,143 | +0.56(+1.96%) |
Jul 15, 2016 | 28.01 | 28.46 | 27.76 | 28.33 | 2,120,020 | +0.38(+1.37%) |
Jul 14, 2016 | 27.97 | 28.38 | 27.84 | 27.95 | 2,030,710 | +0.65(+2.38%) |
Jul 13, 2016 | 27.13 | 27.36 | 26.87 | 27.30 | 1,814,809 | +0.18(+0.67%) |
Jul 12, 2016 | 26.69 | 27.27 | 26.69 | 27.12 | 2,144,957 | +0.88(+3.37%) |
Jul 11, 2016 | 25.97 | 26.55 | 25.91 | 26.23 | 1,411,529 | +0.37(+1.44%) |
Jul 08, 2016 | 25.56 | 25.97 | 25.01 | 25.86 | 1,422,493 | +0.85(+3.40%) |
Jul 07, 2016 | 24.88 | 25.34 | 24.73 | 25.01 | 1,573,409 | +0.20(+0.80%) |
Jul 06, 2016 | 24.25 | 24.88 | 23.96 | 24.81 | 2,962,825 | +0.22(+0.88%) |
Jul 05, 2016 | 25.12 | 25.12 | 24.30 | 24.59 | 1,663,521 | -0.82(-3.24%) |
Jul 01, 2016 | 25.47 | 25.42 | 25.42 | 25.42 | 1,198,881 | -0.16(-0.64%) |
Jun 30, 2016 | 25.33 | 25.65 | 24.91 | 25.58 | 1,523,239 | +0.28(+1.10%) |
Jun 29, 2016 | 24.64 | 25.36 | 24.48 | 25.30 | 1,572,039 | +0.96(+3.96%) |
Jun 28, 2016 | 24.60 | 24.84 | 23.89 | 24.34 | 2,479,825 | +0.25(+1.04%) |
Jun 27, 2016 | 25.05 | 25.05 | 23.92 | 24.09 | 2,302,907 | -1.49(-5.83%) |
Jun 24, 2016 | 25.74 | 26.40 | 25.55 | 25.58 | 3,243,026 | -2.71(-9.57%) |
Jun 23, 2016 | 27.99 | 28.31 | 27.95 | 28.29 | 1,091,999 | +0.87(+3.16%) |
Jun 22, 2016 | 27.78 | 27.99 | 27.40 | 27.42 | 1,247,575 | -0.30(-1.10%) |
Jun 21, 2016 | 27.30 | 27.83 | 27.16 | 27.72 | 2,086,323 | +0.61(+2.24%) |
Jun 20, 2016 | 27.45 | 27.80 | 27.08 | 27.12 | 1,401,679 | +0.28(+1.03%) |
Jun 17, 2016 | 26.90 | 27.23 | 26.62 | 26.84 | 4,742,720 | +0.08(+0.29%) |
Jun 16, 2016 | 26.62 | 26.82 | 26.24 | 26.76 | 1,138,834 | -0.19(-0.71%) |
Jun 15, 2016 | 26.94 | 27.52 | 26.81 | 26.95 | 1,783,579 | +0.16(+0.62%) |
Jun 14, 2016 | 27.23 | 27.52 | 26.59 | 26.79 | 1,345,648 | -0.62(-2.25%) |
Jun 13, 2016 | 27.55 | 27.92 | 27.38 | 27.40 | 1,381,153 | -0.49(-1.74%) |
Jun 10, 2016 | 28.38 | 28.38 | 27.82 | 27.89 | 1,981,034 | -0.96(-3.34%) |
Jun 09, 2016 | 29.41 | 29.41 | 28.77 | 28.85 | 1,564,572 | -0.75(-2.55%) |
Jun 08, 2016 | 29.91 | 30.24 | 29.45 | 29.61 | 1,570,762 | -0.32(-1.07%) |
Jun 07, 2016 | 29.99 | 30.24 | 29.53 | 29.93 | 2,122,571 | -0.06(-0.20%) |
Jun 06, 2016 | 29.24 | 30.24 | 29.14 | 29.99 | 1,930,521 | +0.75(+2.56%) |
Jun 03, 2016 | 28.82 | 29.41 | 28.65 | 29.24 | 2,214,754 | -0.03(-0.09%) |
Jun 02, 2016 | 29.22 | 29.32 | 29.01 | 29.26 | 1,145,645 | -0.23(-0.79%) |
Jun 01, 2016 | 29.37 | 29.60 | 28.86 | 29.49 | 1,524,996 | -0.24(-0.81%) |
May 31, 2016 | 29.63 | 29.97 | 29.45 | 29.74 | 6,947,727 | +0.32(+1.08%) |
May 27, 2016 | 29.18 | 29.42 | 29.42 | 29.42 | 1,353,374 | +0.33(+1.13%) |
May 26, 2016 | 29.22 | 29.37 | 28.97 | 29.09 | 1,364,921 | -0.17(-0.59%) |
May 25, 2016 | 28.65 | 29.48 | 28.56 | 29.26 | 1,714,303 | +0.72(+2.54%) |
May 24, 2016 | 27.91 | 28.68 | 27.71 | 28.54 | 2,518,649 | +0.80(+2.89%) |
May 23, 2016 | 27.50 | 27.98 | 27.49 | 27.74 | 1,437,708 | +0.22(+0.81%) |
May 20, 2016 | 27.25 | 27.75 | 27.25 | 27.51 | 1,384,066 | +0.39(+1.43%) |
May 19, 2016 | 27.49 | 27.67 | 26.91 | 27.12 | 1,288,291 | -0.58(-2.08%) |
May 18, 2016 | 27.18 | 27.79 | 27.16 | 27.70 | 2,307,331 | +0.47(+1.71%) |
May 17, 2016 | 26.63 | 27.80 | 26.50 | 27.24 | 2,035,417 | +0.49(+1.84%) |
May 16, 2016 | 26.44 | 26.88 | 26.22 | 26.75 | 2,027,759 | +0.34(+1.27%) |
May 13, 2016 | 26.87 | 27.53 | 26.32 | 26.41 | 2,210,189 | -0.53(-1.98%) |
May 12, 2016 | 26.68 | 27.06 | 26.44 | 26.94 | 1,907,785 | +0.41(+1.53%) |
May 11, 2016 | 27.06 | 27.16 | 26.53 | 26.54 | 1,702,842 | -0.66(-2.41%) |
May 10, 2016 | 26.94 | 27.25 | 26.82 | 27.19 | 2,347,361 | +0.47(+1.74%) |
May 09, 2016 | 26.77 | 27.11 | 26.64 | 26.73 | 1,233,502 | -0.10(-0.39%) |
May 06, 2016 | 26.37 | 26.93 | 26.12 | 26.83 | 1,991,907 | +0.21(+0.78%) |
May 05, 2016 | 26.62 | 27.06 | 26.33 | 26.62 | 1,873,348 | +0.05(+0.19%) |
May 04, 2016 | 26.25 | 26.93 | 26.12 | 26.57 | 3,419,121 | +0.04(+0.16%) |
May 03, 2016 | 26.99 | 26.99 | 25.92 | 26.53 | 3,060,823 | -0.97(-3.51%) |
May 02, 2016 | 27.41 | 27.59 | 26.82 | 27.50 | 2,095,691 | -0.18(-0.65%) |
Apr 29, 2016 | 28.57 | 28.84 | 27.46 | 27.68 | 3,208,457 | -1.37(-4.72%) |
Apr 28, 2016 | 30.01 | 30.22 | 29.00 | 29.05 | 2,017,271 | -1.29(-4.26%) |
Apr 27, 2016 | 29.78 | 30.52 | 29.58 | 30.34 | 1,826,186 | +0.52(+1.73%) |
Apr 26, 2016 | 29.87 | 30.11 | 29.69 | 29.82 | 1,580,740 | -0.03(-0.09%) |
Apr 25, 2016 | 30.08 | 30.18 | 29.68 | 29.85 | 1,026,635 | -0.45(-1.48%) |
Apr 22, 2016 | 30.17 | 30.56 | 30.10 | 30.30 | 1,309,348 | +0.20(+0.66%) |
Apr 21, 2016 | 30.49 | 30.88 | 30.06 | 30.10 | 850,022 | -0.33(-1.08%) |
Apr 20, 2016 | 29.82 | 30.54 | 29.68 | 30.43 | 1,420,544 | +0.66(+2.23%) |
Apr 19, 2016 | 29.61 | 30.11 | 29.54 | 29.76 | 1,023,585 | +0.34(+1.17%) |
Apr 18, 2016 | 29.22 | 29.56 | 29.01 | 29.42 | 936,522 | +0.05(+0.18%) |
Apr 15, 2016 | 29.62 | 29.71 | 29.24 | 29.37 | 1,086,961 | -0.24(-0.82%) |
Apr 14, 2016 | 29.35 | 29.87 | 29.06 | 29.61 | 1,431,685 | +0.26(+0.88%) |
Apr 13, 2016 | 28.12 | 29.38 | 28.02 | 29.35 | 1,962,845 | +1.60(+5.78%) |
Apr 12, 2016 | 27.40 | 27.93 | 26.94 | 27.75 | 1,795,331 | +0.53(+1.96%) |
Apr 11, 2016 | 27.21 | 27.71 | 27.06 | 27.21 | 1,502,589 | +0.17(+0.64%) |
Apr 08, 2016 | 27.43 | 27.66 | 26.93 | 27.04 | 1,389,944 | +0.03(+0.13%) |
Apr 07, 2016 | 27.86 | 27.89 | 26.94 | 27.00 | 2,776,322 | -1.13(-4.01%) |
Apr 06, 2016 | 28.22 | 28.53 | 27.92 | 28.13 | 1,443,757 | -0.06(-0.21%) |
Apr 05, 2016 | 28.15 | 28.30 | 27.69 | 28.19 | 2,666,466 | -0.26(-0.91%) |
Apr 04, 2016 | 29.59 | 29.63 | 28.36 | 28.45 | 2,772,789 | -1.26(-4.24%) |