Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.34 | 30.63 | 30.20 | 30.52 | 3,828,491 | +0.15(+0.50%) |
Mar 30, 2017 | 30.49 | 30.63 | 30.25 | 30.36 | 2,134,935 | -0.13(-0.44%) |
Mar 29, 2017 | 30.37 | 30.71 | 30.34 | 30.50 | 2,914,155 | +0.00(+0.00%) |
Mar 28, 2017 | 30.17 | 30.69 | 30.14 | 30.50 | 2,480,466 | +0.21(+0.68%) |
Mar 27, 2017 | 30.13 | 30.40 | 29.88 | 30.29 | 2,652,423 | -0.22(-0.74%) |
Mar 24, 2017 | 30.70 | 30.90 | 30.39 | 30.52 | 1,841,929 | -0.20(-0.64%) |
Mar 23, 2017 | 30.42 | 30.81 | 30.34 | 30.71 | 2,299,756 | +0.26(+0.86%) |
Mar 22, 2017 | 30.42 | 30.54 | 30.18 | 30.45 | 2,198,334 | +0.08(+0.27%) |
Mar 21, 2017 | 31.06 | 31.07 | 30.31 | 30.37 | 3,119,882 | -0.59(-1.91%) |
Mar 20, 2017 | 31.15 | 31.15 | 30.84 | 30.96 | 1,910,758 | -0.15(-0.49%) |
Mar 17, 2017 | 31.11 | 31.22 | 30.87 | 31.12 | 4,618,552 | +0.01(+0.03%) |
Mar 16, 2017 | 30.94 | 31.21 | 30.86 | 31.11 | 3,549,258 | +0.24(+0.79%) |
Mar 15, 2017 | 30.44 | 30.99 | 30.33 | 30.87 | 4,160,425 | +0.63(+2.08%) |
Mar 14, 2017 | 30.08 | 30.39 | 29.99 | 30.24 | 2,642,139 | +0.00(+0.00%) |
Mar 13, 2017 | 30.41 | 30.57 | 30.09 | 30.24 | 3,262,362 | -0.22(-0.74%) |
Mar 10, 2017 | 30.21 | 30.64 | 30.17 | 30.46 | 2,083,897 | +0.20(+0.65%) |
Mar 09, 2017 | 30.33 | 30.69 | 30.19 | 30.26 | 2,852,500 | -0.10(-0.33%) |
Mar 08, 2017 | 29.89 | 30.46 | 29.84 | 30.36 | 3,589,841 | +0.51(+1.71%) |
Mar 07, 2017 | 30.05 | 30.19 | 29.69 | 29.85 | 3,777,681 | -0.19(-0.63%) |
Mar 06, 2017 | 30.41 | 30.49 | 29.71 | 30.04 | 9,943,410 | -0.54(-1.76%) |
Mar 03, 2017 | 30.87 | 30.96 | 30.54 | 30.58 | 3,743,677 | -0.24(-0.79%) |
Mar 02, 2017 | 31.01 | 31.01 | 30.56 | 30.82 | 3,598,974 | -0.21(-0.67%) |
Mar 01, 2017 | 30.82 | 31.35 | 30.81 | 31.03 | 3,929,028 | +0.70(+2.31%) |
Feb 28, 2017 | 30.83 | 30.89 | 30.31 | 30.33 | 3,613,547 | -0.58(-1.89%) |
Feb 27, 2017 | 30.52 | 30.94 | 30.47 | 30.91 | 2,248,797 | +0.37(+1.21%) |
Feb 24, 2017 | 30.42 | 30.54 | 30.17 | 30.54 | 4,212,939 | -0.08(-0.26%) |
Feb 23, 2017 | 30.52 | 30.79 | 30.24 | 30.62 | 4,856,469 | +0.23(+0.77%) |
Feb 22, 2017 | 30.55 | 30.71 | 30.33 | 30.39 | 3,124,562 | -0.16(-0.53%) |
Feb 21, 2017 | 30.19 | 30.67 | 30.15 | 30.55 | 2,851,393 | +0.46(+1.52%) |
Feb 17, 2017 | 30.09 | 30.09 | 30.09 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 30.05 | 30.30 | 29.91 | 30.23 | 3,355,399 | +0.21(+0.69%) |
Feb 15, 2017 | 29.68 | 30.09 | 29.66 | 30.02 | 2,759,805 | +0.30(+1.00%) |
Feb 14, 2017 | 29.99 | 30.04 | 29.52 | 29.73 | 3,815,486 | -0.35(-1.16%) |
Feb 13, 2017 | 30.51 | 30.63 | 30.04 | 30.08 | 4,220,752 | -0.22(-0.74%) |
Feb 10, 2017 | 29.76 | 30.52 | 29.69 | 30.30 | 5,251,411 | +0.62(+2.09%) |
Feb 09, 2017 | 30.34 | 30.12 | 28.10 | 29.68 | 12,132,909 | -0.66(-2.16%) |
Feb 08, 2017 | 30.14 | 30.35 | 29.93 | 30.34 | 5,339,071 | +0.16(+0.54%) |
Feb 07, 2017 | 29.87 | 30.19 | 29.77 | 30.17 | 3,330,432 | +0.39(+1.30%) |
Feb 06, 2017 | 29.75 | 30.05 | 29.62 | 29.79 | 6,567,448 | -0.04(-0.15%) |
Feb 03, 2017 | 29.77 | 30.11 | 29.76 | 29.83 | 4,274,236 | +0.21(+0.70%) |
Feb 02, 2017 | 29.81 | 29.87 | 29.53 | 29.63 | 3,839,626 | -0.23(-0.78%) |
Feb 01, 2017 | 29.56 | 30.09 | 29.49 | 29.86 | 3,440,748 | +0.28(+0.94%) |
Jan 31, 2017 | 29.80 | 29.91 | 29.37 | 29.58 | 3,368,608 | -0.32(-1.08%) |
Jan 30, 2017 | 29.83 | 29.90 | 29.37 | 29.90 | 2,402,814 | -0.01(-0.03%) |
Jan 27, 2017 | 30.27 | 30.27 | 29.79 | 29.91 | 2,481,810 | -0.29(-0.95%) |
Jan 26, 2017 | 30.38 | 30.57 | 30.08 | 30.20 | 4,157,572 | +0.02(+0.06%) |
Jan 25, 2017 | 29.79 | 30.27 | 29.79 | 30.18 | 4,697,581 | +0.63(+2.13%) |
Jan 24, 2017 | 28.98 | 29.66 | 28.96 | 29.55 | 2,950,011 | +0.80(+2.78%) |
Jan 23, 2017 | 28.72 | 28.92 | 28.45 | 28.76 | 2,950,202 | +0.04(+0.16%) |
Jan 20, 2017 | 28.76 | 28.89 | 28.46 | 28.71 | 3,497,228 | +0.04(+0.16%) |
Jan 19, 2017 | 28.83 | 29.15 | 28.63 | 28.67 | 2,390,341 | -0.15(-0.53%) |
Jan 18, 2017 | 28.88 | 29.01 | 28.59 | 28.82 | 2,504,618 | +0.06(+0.22%) |
Jan 17, 2017 | 28.67 | 28.92 | 28.46 | 28.76 | 1,797,790 | -0.02(-0.06%) |
Jan 13, 2017 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.02 | 29.02 | 28.36 | 28.77 | 3,887,995 | -0.37(-1.26%) |
Jan 11, 2017 | 28.92 | 29.18 | 28.82 | 29.14 | 2,898,514 | +0.31(+1.09%) |
Jan 10, 2017 | 28.78 | 29.04 | 28.69 | 28.83 | 3,023,178 | +0.03(+0.09%) |
Jan 09, 2017 | 29.05 | 29.18 | 28.78 | 28.80 | 2,875,841 | -0.31(-1.08%) |
Jan 06, 2017 | 29.43 | 29.59 | 29.09 | 29.11 | 3,528,147 | -0.12(-0.40%) |
Jan 05, 2017 | 29.39 | 29.70 | 29.11 | 29.23 | 2,808,149 | -0.25(-0.85%) |
Jan 04, 2017 | 28.95 | 29.63 | 28.88 | 29.48 | 4,011,061 | +0.64(+2.20%) |
Jan 03, 2017 | 28.54 | 28.90 | 28.37 | 28.85 | 2,973,151 | +0.55(+1.93%) |
Dec 30, 2016 | 28.30 | 28.30 | 28.30 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.51 | 28.71 | 28.46 | 28.54 | 1,327,922 | +0.05(+0.19%) |
Dec 28, 2016 | 28.98 | 29.04 | 28.40 | 28.49 | 1,940,131 | -0.37(-1.27%) |
Dec 27, 2016 | 28.83 | 28.87 | 28.71 | 28.85 | 1,296,181 | +0.16(+0.56%) |
Dec 23, 2016 | 28.69 | 28.69 | 28.69 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.42 | 29.43 | 28.65 | 28.67 | 2,706,635 | -0.68(-2.32%) |
Dec 21, 2016 | 29.14 | 29.44 | 29.07 | 29.35 | 2,648,868 | +0.30(+1.02%) |
Dec 20, 2016 | 29.02 | 29.12 | 28.81 | 29.05 | 1,873,619 | +0.05(+0.19%) |
Dec 19, 2016 | 28.63 | 29.27 | 28.63 | 29.00 | 3,201,964 | +0.42(+1.47%) |
Dec 16, 2016 | 28.27 | 28.65 | 28.22 | 28.58 | 6,951,925 | +0.35(+1.24%) |
Dec 15, 2016 | 29.09 | 29.27 | 28.19 | 28.23 | 4,263,187 | -0.86(-2.95%) |
Dec 14, 2016 | 29.14 | 29.72 | 29.03 | 29.09 | 4,208,285 | -0.15(-0.52%) |
Dec 13, 2016 | 29.09 | 29.61 | 29.08 | 29.24 | 3,906,093 | +0.24(+0.83%) |
Dec 12, 2016 | 28.94 | 29.04 | 28.73 | 29.00 | 3,488,055 | -0.19(-0.64%) |
Dec 09, 2016 | 29.05 | 29.20 | 28.91 | 29.19 | 4,504,956 | +0.06(+0.21%) |
Dec 08, 2016 | 28.83 | 29.24 | 28.72 | 29.12 | 2,834,372 | +0.37(+1.28%) |
Dec 07, 2016 | 27.94 | 28.85 | 27.94 | 28.76 | 4,757,059 | +0.80(+2.85%) |
Dec 06, 2016 | 28.00 | 28.08 | 27.75 | 27.96 | 4,038,540 | +0.04(+0.16%) |
Dec 05, 2016 | 27.43 | 27.92 | 27.32 | 27.91 | 5,330,182 | +0.78(+2.87%) |
Dec 02, 2016 | 27.06 | 27.34 | 26.92 | 27.14 | 5,045,258 | -0.01(-0.03%) |
Dec 01, 2016 | 28.34 | 28.34 | 27.08 | 27.14 | 6,030,285 | -1.18(-4.17%) |
Nov 30, 2016 | 28.93 | 29.06 | 28.23 | 28.33 | 4,397,806 | -0.50(-1.74%) |
Nov 29, 2016 | 28.76 | 28.97 | 28.67 | 28.83 | 2,830,331 | +0.04(+0.16%) |
Nov 28, 2016 | 29.18 | 29.28 | 28.64 | 28.78 | 4,384,655 | -0.49(-1.68%) |
Nov 25, 2016 | 29.01 | 29.28 | 28.86 | 29.27 | 1,232,450 | +0.29(+0.99%) |
Nov 23, 2016 | 28.99 | 28.99 | 28.99 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.16 | 29.27 | 28.87 | 29.14 | 4,745,534 | +0.06(+0.22%) |
Nov 21, 2016 | 29.27 | 29.31 | 28.70 | 29.08 | 4,791,725 | +0.03(+0.09%) |
Nov 18, 2016 | 28.78 | 29.14 | 28.73 | 29.05 | 4,755,886 | +0.19(+0.65%) |
Nov 17, 2016 | 28.25 | 29.02 | 28.23 | 28.86 | 4,996,581 | +0.78(+2.77%) |
Nov 16, 2016 | 28.39 | 28.55 | 27.91 | 28.08 | 4,488,518 | -0.49(-1.72%) |
Nov 15, 2016 | 28.74 | 29.16 | 28.16 | 28.58 | 4,288,085 | +0.25(+0.88%) |
Nov 14, 2016 | 28.08 | 28.39 | 27.98 | 28.33 | 5,298,718 | +0.34(+1.22%) |
Nov 11, 2016 | 27.95 | 28.35 | 27.66 | 27.99 | 4,506,125 | -0.16(-0.57%) |
Nov 10, 2016 | 27.75 | 28.51 | 27.75 | 28.15 | 5,592,539 | +0.47(+1.68%) |
Nov 09, 2016 | 27.19 | 27.92 | 26.89 | 27.68 | 3,976,890 | +0.42(+1.54%) |
Nov 08, 2016 | 27.06 | 27.36 | 26.91 | 27.26 | 3,408,743 | +0.17(+0.63%) |
Nov 07, 2016 | 27.28 | 27.34 | 26.94 | 27.09 | 4,442,038 | +0.38(+1.44%) |
Nov 04, 2016 | 26.47 | 27.19 | 26.33 | 26.71 | 5,607,241 | +0.35(+1.32%) |
Nov 03, 2016 | 26.45 | 26.65 | 26.29 | 26.36 | 4,721,962 | +0.02(+0.07%) |
Nov 02, 2016 | 26.80 | 26.96 | 26.31 | 26.34 | 6,317,548 | -0.49(-1.83%) |
Nov 01, 2016 | 27.62 | 27.70 | 26.62 | 26.83 | 6,287,013 | -0.81(-2.91%) |
Oct 31, 2016 | 27.58 | 27.73 | 27.43 | 27.64 | 4,757,550 | +0.14(+0.52%) |
Oct 28, 2016 | 27.33 | 27.83 | 27.30 | 27.49 | 5,669,603 | +0.20(+0.72%) |
Oct 27, 2016 | 27.43 | 27.74 | 27.07 | 27.30 | 7,481,495 | -0.09(-0.33%) |
Oct 26, 2016 | 27.06 | 27.60 | 27.05 | 27.39 | 7,996,889 | +0.20(+0.72%) |
Oct 25, 2016 | 28.97 | 28.99 | 26.89 | 27.19 | 16,326,948 | -2.85(-9.48%) |
Oct 24, 2016 | 29.81 | 30.29 | 29.72 | 30.04 | 4,757,428 | +0.42(+1.42%) |
Oct 21, 2016 | 29.45 | 29.71 | 29.23 | 29.62 | 3,381,820 | -0.09(-0.30%) |
Oct 20, 2016 | 29.37 | 29.77 | 29.27 | 29.70 | 3,482,510 | +0.22(+0.76%) |
Oct 19, 2016 | 30.02 | 30.06 | 29.32 | 29.48 | 5,394,494 | -0.47(-1.58%) |
Oct 18, 2016 | 30.62 | 30.62 | 29.93 | 29.96 | 3,918,943 | -0.30(-0.98%) |
Oct 17, 2016 | 30.05 | 30.42 | 30.02 | 30.25 | 2,782,217 | +0.25(+0.84%) |
Oct 14, 2016 | 30.16 | 30.48 | 30.00 | 30.00 | 2,267,935 | +0.14(+0.48%) |
Oct 13, 2016 | 29.86 | 29.94 | 29.45 | 29.86 | 2,599,765 | -0.18(-0.60%) |
Oct 12, 2016 | 29.79 | 30.22 | 29.64 | 30.04 | 2,862,972 | +0.38(+1.30%) |
Oct 11, 2016 | 30.54 | 30.76 | 29.55 | 29.65 | 3,274,195 | -0.58(-1.92%) |
Oct 10, 2016 | 30.23 | 30.38 | 30.03 | 30.23 | 3,770,335 | +0.33(+1.10%) |
Oct 07, 2016 | 31.05 | 31.11 | 29.89 | 29.90 | 9,563,025 | -1.27(-4.07%) |
Oct 06, 2016 | 30.49 | 31.29 | 30.45 | 31.17 | 3,125,557 | +0.62(+2.01%) |
Oct 05, 2016 | 30.39 | 30.75 | 30.36 | 30.55 | 3,727,848 | +0.34(+1.12%) |
Oct 04, 2016 | 30.29 | 30.64 | 30.11 | 30.21 | 3,578,708 | -0.09(-0.29%) |
Oct 03, 2016 | 30.45 | 30.69 | 30.05 | 30.30 | 3,230,235 | -0.31(-1.02%) |
Sep 30, 2016 | 30.74 | 30.78 | 30.30 | 30.61 | 6,200,636 | +0.08(+0.26%) |
Sep 29, 2016 | 30.85 | 31.08 | 30.44 | 30.53 | 3,334,333 | -0.29(-0.96%) |
Sep 28, 2016 | 31.07 | 31.20 | 30.69 | 30.83 | 4,666,993 | -0.24(-0.78%) |
Sep 27, 2016 | 30.50 | 31.11 | 30.42 | 31.07 | 5,360,821 | +0.44(+1.43%) |
Sep 26, 2016 | 30.42 | 30.93 | 30.36 | 30.63 | 3,411,631 | +0.05(+0.18%) |
Sep 23, 2016 | 30.68 | 30.85 | 30.45 | 30.58 | 3,761,639 | -0.05(-0.17%) |
Sep 22, 2016 | 30.08 | 30.65 | 30.08 | 30.63 | 6,620,733 | +0.84(+2.82%) |
Sep 21, 2016 | 29.48 | 29.83 | 29.17 | 29.79 | 4,992,577 | +0.48(+1.64%) |
Sep 20, 2016 | 29.59 | 29.59 | 29.10 | 29.31 | 4,875,585 | -0.07(-0.24%) |
Sep 19, 2016 | 29.53 | 29.76 | 29.30 | 29.38 | 3,581,413 | +0.03(+0.09%) |
Sep 16, 2016 | 29.77 | 29.78 | 29.34 | 29.36 | 5,944,644 | -0.62(-2.08%) |
Sep 15, 2016 | 29.68 | 30.05 | 29.62 | 29.98 | 3,313,722 | +0.32(+1.08%) |
Sep 14, 2016 | 29.52 | 29.92 | 29.48 | 29.66 | 5,255,778 | +0.19(+0.64%) |
Sep 13, 2016 | 29.74 | 29.85 | 29.35 | 29.47 | 5,932,021 | -0.59(-1.96%) |
Sep 12, 2016 | 29.48 | 30.24 | 29.35 | 30.06 | 5,948,220 | +0.38(+1.29%) |
Sep 09, 2016 | 31.11 | 31.11 | 29.50 | 29.68 | 6,983,207 | -1.69(-5.38%) |
Sep 08, 2016 | 31.38 | 31.44 | 31.19 | 31.36 | 2,627,216 | -0.12(-0.37%) |
Sep 07, 2016 | 31.44 | 31.61 | 31.29 | 31.48 | 2,743,529 | -0.03(-0.09%) |
Sep 06, 2016 | 31.80 | 31.85 | 31.36 | 31.51 | 2,484,492 | -0.13(-0.42%) |
Sep 02, 2016 | 31.84 | 31.64 | 31.64 | 31.64 | 2,368,053 | -0.06(-0.20%) |
Sep 01, 2016 | 31.68 | 31.96 | 31.43 | 31.70 | 4,804,931 | +0.04(+0.14%) |
Aug 31, 2016 | 31.46 | 31.80 | 31.33 | 31.66 | 4,315,139 | +0.06(+0.20%) |
Aug 30, 2016 | 31.67 | 31.76 | 31.46 | 31.60 | 3,019,647 | -0.04(-0.14%) |
Aug 29, 2016 | 31.52 | 31.81 | 31.52 | 31.64 | 2,720,047 | +0.21(+0.68%) |
Aug 26, 2016 | 31.58 | 31.71 | 31.25 | 31.43 | 2,143,946 | -0.04(-0.11%) |
Aug 25, 2016 | 31.48 | 31.51 | 31.34 | 31.46 | 1,858,617 | -0.02(-0.06%) |
Aug 24, 2016 | 31.78 | 31.85 | 31.37 | 31.48 | 3,034,322 | -0.38(-1.20%) |
Aug 23, 2016 | 31.69 | 32.10 | 31.64 | 31.86 | 3,512,544 | +0.29(+0.93%) |
Aug 22, 2016 | 31.40 | 31.59 | 31.21 | 31.57 | 3,137,093 | +0.16(+0.51%) |
Aug 19, 2016 | 31.29 | 31.55 | 31.25 | 31.41 | 3,421,229 | -0.01(-0.03%) |
Aug 18, 2016 | 31.65 | 31.65 | 31.42 | 31.42 | 3,710,635 | -0.23(-0.73%) |
Aug 17, 2016 | 31.61 | 31.72 | 31.30 | 31.65 | 3,853,634 | -0.04(-0.11%) |
Aug 16, 2016 | 32.16 | 32.23 | 31.67 | 31.69 | 3,091,998 | -0.57(-1.77%) |
Aug 15, 2016 | 32.25 | 32.49 | 32.19 | 32.26 | 2,162,308 | +0.07(+0.22%) |
Aug 12, 2016 | 32.19 | 32.30 | 31.93 | 32.19 | 2,605,216 | -0.10(-0.30%) |
Aug 11, 2016 | 32.40 | 32.58 | 32.19 | 32.28 | 3,286,757 | -0.10(-0.30%) |
Aug 10, 2016 | 32.38 | 32.48 | 32.19 | 32.38 | 2,239,002 | +0.05(+0.17%) |
Aug 09, 2016 | 32.62 | 32.65 | 32.23 | 32.33 | 2,889,472 | -0.22(-0.69%) |
Aug 08, 2016 | 32.69 | 32.74 | 32.46 | 32.55 | 2,820,723 | -0.17(-0.52%) |
Aug 05, 2016 | 32.58 | 32.79 | 32.47 | 32.72 | 2,297,716 | +0.35(+1.07%) |
Aug 04, 2016 | 32.63 | 32.68 | 32.24 | 32.37 | 3,117,310 | -0.25(-0.77%) |
Aug 03, 2016 | 32.46 | 32.65 | 32.27 | 32.62 | 2,810,284 | +0.20(+0.61%) |
Aug 02, 2016 | 32.39 | 32.48 | 32.21 | 32.43 | 3,265,358 | -0.02(-0.05%) |
Aug 01, 2016 | 32.60 | 32.67 | 32.28 | 32.44 | 4,155,218 | -0.11(-0.33%) |
Jul 29, 2016 | 32.85 | 32.89 | 32.44 | 32.55 | 6,642,173 | -0.35(-1.06%) |
Jul 28, 2016 | 32.51 | 33.35 | 32.38 | 32.90 | 7,541,733 | +0.38(+1.18%) |
Jul 27, 2016 | 32.15 | 32.70 | 32.08 | 32.52 | 9,015,225 | +0.53(+1.65%) |
Jul 26, 2016 | 31.37 | 32.03 | 31.19 | 31.99 | 10,500,877 | +1.45(+4.73%) |
Jul 25, 2016 | 30.18 | 30.60 | 30.10 | 30.54 | 6,237,367 | +0.39(+1.30%) |
Jul 22, 2016 | 29.76 | 30.37 | 29.53 | 30.15 | 8,648,225 | +0.39(+1.32%) |
Jul 21, 2016 | 30.63 | 30.68 | 29.72 | 29.76 | 9,554,305 | -0.87(-2.85%) |
Jul 20, 2016 | 30.31 | 30.76 | 30.19 | 30.63 | 2,997,586 | +0.48(+1.60%) |
Jul 19, 2016 | 30.19 | 30.34 | 30.04 | 30.15 | 3,419,917 | -0.10(-0.32%) |
Jul 18, 2016 | 30.50 | 30.53 | 30.15 | 30.25 | 3,743,673 | -0.16(-0.53%) |
Jul 15, 2016 | 30.42 | 30.49 | 30.23 | 30.41 | 3,611,246 | +0.05(+0.18%) |
Jul 14, 2016 | 30.38 | 30.55 | 30.28 | 30.36 | 5,604,107 | +0.24(+0.80%) |
Jul 13, 2016 | 29.83 | 30.36 | 29.80 | 30.11 | 6,837,297 | +0.31(+1.05%) |
Jul 12, 2016 | 29.42 | 29.91 | 29.37 | 29.80 | 4,621,929 | +0.54(+1.83%) |
Jul 11, 2016 | 28.80 | 29.37 | 28.80 | 29.27 | 4,774,429 | +0.52(+1.80%) |
Jul 08, 2016 | 28.11 | 28.82 | 27.84 | 28.75 | 4,963,422 | +0.91(+3.27%) |
Jul 07, 2016 | 27.67 | 27.87 | 27.62 | 27.84 | 3,157,963 | +0.25(+0.91%) |
Jul 06, 2016 | 27.11 | 27.60 | 27.05 | 27.59 | 3,158,079 | +0.41(+1.53%) |
Jul 05, 2016 | 27.42 | 27.52 | 26.96 | 27.17 | 3,144,352 | -0.44(-1.61%) |
Jul 01, 2016 | 27.56 | 27.62 | 27.62 | 27.62 | 3,456,810 | +0.10(+0.36%) |
Jun 30, 2016 | 27.13 | 27.71 | 26.92 | 27.52 | 4,936,402 | +0.42(+1.54%) |
Jun 29, 2016 | 26.85 | 27.22 | 26.79 | 27.10 | 4,419,333 | +0.49(+1.84%) |
Jun 28, 2016 | 26.30 | 26.69 | 26.16 | 26.61 | 5,621,627 | +0.57(+2.19%) |
Jun 27, 2016 | 26.48 | 26.58 | 25.89 | 26.05 | 6,264,197 | -0.80(-2.98%) |
Jun 24, 2016 | 26.77 | 27.20 | 26.67 | 26.85 | 11,423,923 | -1.16(-4.13%) |
Jun 23, 2016 | 28.05 | 28.20 | 27.78 | 28.00 | 3,679,584 | +0.24(+0.87%) |
Jun 22, 2016 | 27.90 | 28.22 | 27.74 | 27.76 | 3,038,961 | -0.13(-0.48%) |
Jun 21, 2016 | 27.98 | 28.04 | 27.81 | 27.90 | 2,322,891 | -0.01(-0.03%) |
Jun 20, 2016 | 27.80 | 28.26 | 27.77 | 27.90 | 3,414,974 | +0.43(+1.55%) |
Jun 17, 2016 | 27.34 | 27.56 | 27.12 | 27.48 | 5,032,086 | +0.20(+0.72%) |
Jun 16, 2016 | 26.75 | 27.35 | 26.54 | 27.28 | 5,913,582 | +0.43(+1.59%) |
Jun 15, 2016 | 27.14 | 27.19 | 26.82 | 26.85 | 5,051,068 | -0.20(-0.72%) |
Jun 14, 2016 | 27.32 | 27.51 | 26.76 | 27.05 | 5,271,949 | -0.39(-1.43%) |
Jun 13, 2016 | 27.60 | 27.74 | 27.43 | 27.44 | 3,775,690 | -0.35(-1.25%) |
Jun 10, 2016 | 28.08 | 28.08 | 27.64 | 27.79 | 2,915,432 | -0.53(-1.88%) |
Jun 09, 2016 | 28.21 | 28.38 | 27.98 | 28.32 | 1,963,713 | -0.15(-0.53%) |
Jun 08, 2016 | 28.41 | 28.58 | 28.29 | 28.47 | 3,557,639 | +0.07(+0.25%) |
Jun 07, 2016 | 28.12 | 28.60 | 28.00 | 28.40 | 3,912,909 | +0.31(+1.11%) |
Jun 06, 2016 | 28.50 | 28.62 | 27.94 | 28.09 | 3,940,150 | -0.40(-1.40%) |
Jun 03, 2016 | 28.58 | 28.58 | 28.24 | 28.49 | 2,830,171 | -0.09(-0.31%) |
Jun 02, 2016 | 28.81 | 28.84 | 28.41 | 28.58 | 3,419,074 | -0.36(-1.23%) |
Jun 01, 2016 | 28.83 | 29.00 | 28.66 | 28.94 | 3,050,337 | -0.10(-0.34%) |
May 31, 2016 | 29.13 | 29.24 | 28.91 | 29.03 | 3,194,856 | +0.02(+0.06%) |
May 27, 2016 | 28.82 | 29.02 | 29.02 | 29.02 | 1,841,331 | +0.22(+0.77%) |
May 26, 2016 | 29.00 | 29.08 | 28.78 | 28.79 | 3,353,286 | -0.18(-0.61%) |
May 25, 2016 | 28.89 | 29.13 | 28.85 | 28.97 | 2,957,592 | +0.16(+0.56%) |
May 24, 2016 | 28.10 | 29.01 | 27.94 | 28.81 | 4,888,881 | +0.91(+3.25%) |
May 23, 2016 | 28.27 | 28.27 | 27.78 | 27.90 | 2,701,870 | -0.36(-1.29%) |
May 20, 2016 | 28.16 | 28.54 | 28.16 | 28.27 | 3,139,248 | +0.38(+1.37%) |
May 19, 2016 | 27.64 | 27.93 | 27.56 | 27.89 | 3,524,272 | +0.10(+0.35%) |
May 18, 2016 | 27.74 | 28.06 | 27.56 | 27.79 | 3,130,473 | -0.09(-0.32%) |
May 17, 2016 | 27.98 | 28.18 | 27.73 | 27.88 | 4,717,397 | -0.14(-0.51%) |
May 16, 2016 | 27.75 | 28.18 | 27.64 | 28.02 | 2,863,732 | +0.28(+1.03%) |
May 13, 2016 | 27.83 | 28.08 | 27.64 | 27.74 | 2,130,208 | -0.15(-0.54%) |
May 12, 2016 | 28.19 | 28.32 | 27.70 | 27.89 | 3,557,354 | -0.21(-0.76%) |
May 11, 2016 | 28.61 | 28.72 | 28.10 | 28.10 | 3,090,737 | -0.54(-1.89%) |
May 10, 2016 | 28.38 | 28.65 | 28.23 | 28.64 | 2,952,048 | +0.43(+1.51%) |
May 09, 2016 | 28.18 | 28.33 | 28.05 | 28.22 | 3,608,299 | +0.02(+0.06%) |
May 06, 2016 | 27.60 | 28.21 | 27.59 | 28.20 | 4,407,190 | +0.63(+2.29%) |
May 05, 2016 | 27.39 | 27.62 | 27.32 | 27.57 | 3,980,099 | +0.28(+1.01%) |
May 04, 2016 | 27.18 | 27.36 | 27.03 | 27.29 | 2,997,772 | -0.04(-0.13%) |
May 03, 2016 | 27.79 | 27.82 | 27.27 | 27.33 | 4,715,044 | -0.59(-2.10%) |
May 02, 2016 | 27.36 | 27.94 | 27.32 | 27.91 | 3,017,268 | +0.60(+2.18%) |
Apr 29, 2016 | 27.61 | 27.64 | 27.09 | 27.32 | 4,916,808 | -0.40(-1.44%) |
Apr 28, 2016 | 28.06 | 28.29 | 27.64 | 27.72 | 4,702,228 | -0.47(-1.67%) |
Apr 27, 2016 | 28.28 | 28.31 | 27.74 | 28.19 | 6,095,737 | +0.10(+0.35%) |
Apr 26, 2016 | 28.82 | 28.82 | 27.26 | 28.09 | 7,973,054 | -0.59(-2.05%) |
Apr 25, 2016 | 28.86 | 28.88 | 28.47 | 28.68 | 4,414,581 | -0.20(-0.71%) |
Apr 22, 2016 | 28.78 | 28.96 | 28.72 | 28.88 | 3,326,371 | +0.15(+0.53%) |
Apr 21, 2016 | 29.16 | 29.21 | 28.66 | 28.73 | 3,538,956 | -0.37(-1.28%) |
Apr 20, 2016 | 28.82 | 29.28 | 28.65 | 29.11 | 3,191,540 | +0.28(+0.99%) |
Apr 19, 2016 | 28.82 | 29.08 | 28.57 | 28.82 | 2,422,027 | +0.00(+0.00%) |
Apr 18, 2016 | 28.67 | 28.91 | 28.57 | 28.82 | 2,409,583 | +0.11(+0.37%) |
Apr 15, 2016 | 28.68 | 28.75 | 28.52 | 28.71 | 2,010,537 | +0.11(+0.37%) |
Apr 14, 2016 | 28.72 | 28.79 | 28.47 | 28.61 | 2,091,993 | -0.04(-0.16%) |
Apr 13, 2016 | 28.46 | 28.69 | 28.39 | 28.65 | 2,250,325 | +0.38(+1.35%) |
Apr 12, 2016 | 27.98 | 28.34 | 27.98 | 28.27 | 2,622,056 | +0.28(+0.98%) |
Apr 11, 2016 | 28.26 | 28.47 | 27.97 | 27.99 | 2,897,951 | -0.23(-0.82%) |
Apr 08, 2016 | 28.19 | 28.36 | 28.08 | 28.22 | 2,081,819 | +0.29(+1.05%) |
Apr 07, 2016 | 28.12 | 28.46 | 27.74 | 27.93 | 3,270,944 | -0.28(-1.01%) |
Apr 06, 2016 | 27.91 | 28.22 | 27.90 | 28.22 | 2,512,385 | +0.28(+1.00%) |
Apr 05, 2016 | 27.82 | 28.09 | 27.63 | 27.94 | 3,469,461 | -0.16(-0.57%) |
Apr 04, 2016 | 28.38 | 28.45 | 27.91 | 28.09 | 3,964,645 | -0.32(-1.12%) |