Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.34 | 33.40 | 33.18 | 33.26 | 3,340,854 | +0.13(+0.40%) |
Apr 27, 2017 | 33.34 | 33.50 | 33.13 | 33.13 | 4,014,737 | -0.37(-1.10%) |
Apr 26, 2017 | 33.50 | 33.58 | 33.50 | 33.50 | 1,810,382 | -0.11(-0.31%) |
Apr 25, 2017 | 33.40 | 33.61 | 33.26 | 33.61 | 2,643,707 | +0.26(+0.79%) |
Apr 24, 2017 | 33.34 | 33.40 | 33.16 | 33.34 | 1,887,193 | +0.18(+0.56%) |
Apr 21, 2017 | 33.32 | 33.32 | 33.08 | 33.16 | 1,399,155 | -0.13(-0.40%) |
Apr 20, 2017 | 33.34 | 33.41 | 33.18 | 33.29 | 1,727,792 | +0.08(+0.24%) |
Apr 19, 2017 | 33.40 | 33.50 | 33.18 | 33.21 | 2,056,975 | -0.13(-0.40%) |
Apr 18, 2017 | 33.26 | 33.40 | 33.18 | 33.34 | 1,565,309 | +0.03(+0.08%) |
Apr 17, 2017 | 33.37 | 33.40 | 33.18 | 33.32 | 1,412,831 | +0.00(+0.00%) |
Apr 13, 2017 | 33.42 | 33.55 | 33.29 | 33.32 | 2,885,699 | -0.13(-0.39%) |
Apr 12, 2017 | 33.63 | 33.66 | 33.42 | 33.45 | 2,301,068 | -0.16(-0.47%) |
Apr 11, 2017 | 33.63 | 33.79 | 33.58 | 33.61 | 2,187,681 | -0.08(-0.24%) |
Apr 10, 2017 | 33.90 | 33.92 | 33.69 | 33.69 | 2,832,364 | -0.05(-0.16%) |
Apr 07, 2017 | 33.87 | 33.90 | 33.71 | 33.74 | 3,293,438 | -0.05(-0.16%) |
Apr 06, 2017 | 33.55 | 33.90 | 33.55 | 33.79 | 3,152,636 | +0.24(+0.71%) |
Apr 05, 2017 | 33.92 | 34.03 | 33.55 | 33.55 | 3,438,421 | -0.13(-0.39%) |
Apr 04, 2017 | 33.63 | 33.74 | 33.45 | 33.69 | 2,403,056 | +0.13(+0.39%) |
Apr 03, 2017 | 33.66 | 33.79 | 33.32 | 33.55 | 6,831,348 | +0.00(+0.00%) |
Mar 31, 2017 | 33.32 | 33.66 | 33.26 | 33.55 | 1,921,189 | +0.24(+0.71%) |
Mar 30, 2017 | 33.45 | 33.50 | 33.24 | 33.32 | 1,858,167 | -0.05(-0.16%) |
Mar 29, 2017 | 33.18 | 33.50 | 33.08 | 33.37 | 2,186,458 | +0.21(+0.64%) |
Mar 28, 2017 | 33.05 | 33.21 | 33.03 | 33.16 | 2,650,956 | +0.18(+0.56%) |
Mar 27, 2017 | 33.00 | 33.05 | 32.87 | 32.97 | 3,571,499 | -0.16(-0.48%) |
Mar 24, 2017 | 33.18 | 33.29 | 33.13 | 33.13 | 2,245,017 | +0.03(+0.08%) |
Mar 23, 2017 | 32.97 | 33.29 | 32.89 | 33.10 | 2,830,438 | +0.16(+0.48%) |
Mar 22, 2017 | 32.89 | 33.00 | 32.84 | 32.95 | 1,814,278 | -0.08(-0.24%) |
Mar 21, 2017 | 33.32 | 33.46 | 32.87 | 33.03 | 2,082,319 | -0.25(-0.77%) |
Mar 20, 2017 | 33.26 | 33.32 | 33.05 | 33.28 | 2,142,405 | +0.02(+0.05%) |
Mar 17, 2017 | 33.53 | 33.61 | 33.18 | 33.26 | 2,575,453 | -0.24(-0.71%) |
Mar 16, 2017 | 33.63 | 33.71 | 33.42 | 33.50 | 2,280,138 | -0.11(-0.31%) |
Mar 15, 2017 | 33.45 | 33.63 | 33.26 | 33.61 | 2,888,651 | +0.40(+1.19%) |
Mar 14, 2017 | 33.42 | 33.47 | 33.10 | 33.21 | 2,661,182 | -0.37(-1.10%) |
Mar 13, 2017 | 33.47 | 33.61 | 33.45 | 33.58 | 2,725,917 | +0.11(+0.32%) |
Mar 10, 2017 | 33.58 | 33.67 | 33.34 | 33.47 | 4,209,719 | +0.00(+0.00%) |
Mar 09, 2017 | 33.53 | 33.63 | 33.13 | 33.47 | 7,101,335 | -0.24(-0.70%) |
Mar 08, 2017 | 34.08 | 34.16 | 33.66 | 33.71 | 3,089,121 | -0.45(-1.31%) |
Mar 07, 2017 | 34.29 | 34.32 | 34.00 | 34.16 | 2,714,137 | -0.08(-0.23%) |
Mar 06, 2017 | 34.27 | 34.27 | 34.00 | 34.24 | 2,344,843 | +0.00(+0.00%) |
Mar 03, 2017 | 34.29 | 34.32 | 34.16 | 34.24 | 3,462,021 | +0.03(+0.08%) |
Mar 02, 2017 | 34.19 | 34.32 | 34.06 | 34.21 | 3,505,060 | -0.03(-0.08%) |
Mar 01, 2017 | 34.13 | 34.32 | 34.00 | 34.24 | 4,383,856 | +0.29(+0.86%) |
Feb 28, 2017 | 33.82 | 34.06 | 33.73 | 33.95 | 4,057,784 | +0.18(+0.55%) |
Feb 27, 2017 | 33.90 | 33.92 | 33.74 | 33.76 | 3,587,723 | -0.08(-0.23%) |
Feb 24, 2017 | 33.98 | 34.03 | 33.71 | 33.84 | 4,814,022 | -0.26(-0.77%) |
Feb 23, 2017 | 34.42 | 34.48 | 33.92 | 34.11 | 5,138,290 | -0.11(-0.31%) |
Feb 22, 2017 | 34.45 | 34.49 | 34.16 | 34.21 | 3,160,826 | -0.26(-0.77%) |
Feb 21, 2017 | 34.58 | 34.61 | 34.37 | 34.48 | 4,436,605 | +0.21(+0.62%) |
Feb 17, 2017 | 34.27 | 34.27 | 34.27 | 0 | -0.18(-0.54%) | |
Feb 16, 2017 | 34.74 | 34.95 | 34.37 | 34.45 | 2,965,011 | -0.13(-0.38%) |
Feb 15, 2017 | 34.58 | 34.69 | 34.51 | 34.58 | 5,210,436 | +0.00(+0.00%) |
Feb 14, 2017 | 34.40 | 34.61 | 34.29 | 34.58 | 2,525,970 | +0.18(+0.54%) |
Feb 13, 2017 | 34.45 | 34.48 | 34.21 | 34.40 | 3,585,553 | -0.03(-0.08%) |
Feb 10, 2017 | 34.50 | 34.58 | 34.29 | 34.42 | 2,320,340 | +0.16(+0.46%) |
Feb 09, 2017 | 34.40 | 34.48 | 34.27 | 34.27 | 2,789,831 | +0.00(+0.00%) |
Feb 08, 2017 | 34.37 | 33.98 | 34.27 | 4,458,898 | -0.04(-0.12%) | |
Feb 07, 2017 | 34.44 | 34.49 | 34.12 | 34.31 | 4,302,430 | -0.18(-0.53%) |
Feb 06, 2017 | 34.49 | 34.54 | 34.33 | 34.49 | 3,527,896 | +0.00(+0.00%) |
Feb 03, 2017 | 34.49 | 34.54 | 34.31 | 34.49 | 3,444,259 | +0.21(+0.61%) |
Feb 02, 2017 | 34.31 | 34.36 | 34.02 | 34.28 | 3,455,452 | +0.05(+0.15%) |
Feb 01, 2017 | 34.20 | 34.28 | 33.97 | 34.23 | 3,731,056 | +0.47(+1.38%) |
Jan 31, 2017 | 33.75 | 33.79 | 33.42 | 33.76 | 3,329,573 | +0.05(+0.15%) |
Jan 30, 2017 | 34.15 | 34.15 | 33.50 | 33.71 | 3,560,065 | -0.44(-1.29%) |
Jan 27, 2017 | 34.28 | 34.28 | 33.89 | 34.15 | 4,685,805 | -0.13(-0.38%) |
Jan 26, 2017 | 34.31 | 34.31 | 34.07 | 34.28 | 4,160,829 | +0.39(+1.15%) |
Jan 25, 2017 | 33.74 | 33.97 | 33.53 | 33.89 | 5,091,648 | +0.47(+1.40%) |
Jan 24, 2017 | 33.09 | 33.53 | 32.98 | 33.42 | 3,852,838 | +0.49(+1.50%) |
Jan 23, 2017 | 32.98 | 33.09 | 32.77 | 32.93 | 4,932,862 | -0.03(-0.08%) |
Jan 20, 2017 | 33.03 | 33.14 | 32.96 | 32.96 | 1,954,012 | +0.08(+0.24%) |
Jan 19, 2017 | 32.96 | 33.09 | 32.85 | 32.88 | 2,121,639 | -0.10(-0.31%) |
Jan 18, 2017 | 33.16 | 33.22 | 32.96 | 32.98 | 2,336,052 | -0.18(-0.55%) |
Jan 17, 2017 | 33.16 | 33.29 | 33.14 | 33.16 | 2,852,808 | +0.08(+0.24%) |
Jan 13, 2017 | 33.09 | 33.09 | 33.09 | 0 | +0.13(+0.39%) | |
Jan 12, 2017 | 33.22 | 33.31 | 32.90 | 32.96 | 2,341,010 | -0.10(-0.31%) |
Jan 11, 2017 | 32.93 | 33.09 | 32.88 | 33.06 | 2,411,917 | +0.29(+0.87%) |
Jan 10, 2017 | 33.14 | 33.16 | 32.75 | 32.77 | 4,513,304 | -0.29(-0.86%) |
Jan 09, 2017 | 33.37 | 33.37 | 33.03 | 33.06 | 3,494,284 | -0.18(-0.55%) |
Jan 06, 2017 | 33.35 | 33.42 | 33.22 | 33.24 | 4,100,631 | +0.03(+0.08%) |
Jan 05, 2017 | 33.14 | 33.29 | 33.11 | 33.22 | 3,399,995 | +0.05(+0.16%) |
Jan 04, 2017 | 33.06 | 33.22 | 32.90 | 33.16 | 3,616,986 | +0.10(+0.31%) |
Jan 03, 2017 | 32.93 | 33.19 | 32.83 | 33.06 | 4,992,303 | +0.36(+1.11%) |
Dec 30, 2016 | 32.70 | 32.70 | 32.70 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 32.88 | 32.88 | 32.67 | 32.72 | 1,587,433 | -0.10(-0.32%) |
Dec 28, 2016 | 33.01 | 33.03 | 32.77 | 32.83 | 2,116,991 | -0.16(-0.47%) |
Dec 27, 2016 | 33.01 | 33.09 | 32.88 | 32.98 | 2,545,073 | -0.03(-0.08%) |
Dec 23, 2016 | 33.01 | 33.01 | 33.01 | 0 | +0.18(+0.55%) | |
Dec 22, 2016 | 32.49 | 32.90 | 32.44 | 32.83 | 3,691,589 | +0.39(+1.20%) |
Dec 21, 2016 | 32.31 | 32.54 | 32.18 | 32.44 | 5,483,921 | +0.13(+0.40%) |
Dec 20, 2016 | 32.18 | 32.31 | 32.07 | 32.31 | 3,216,441 | +0.26(+0.81%) |
Dec 19, 2016 | 32.20 | 32.22 | 31.92 | 32.05 | 2,603,223 | -0.16(-0.48%) |
Dec 16, 2016 | 31.68 | 32.20 | 31.68 | 32.20 | 3,049,707 | +0.39(+1.22%) |
Dec 15, 2016 | 31.50 | 31.89 | 31.27 | 31.81 | 4,254,658 | +0.26(+0.82%) |
Dec 14, 2016 | 31.81 | 31.91 | 31.53 | 31.56 | 2,668,532 | -0.42(-1.30%) |
Dec 13, 2016 | 32.02 | 32.02 | 31.76 | 31.97 | 3,342,098 | +0.00(+0.00%) |
Dec 12, 2016 | 32.20 | 32.20 | 31.76 | 31.97 | 3,761,585 | +0.23(+0.74%) |
Dec 09, 2016 | 31.89 | 31.93 | 31.74 | 31.74 | 2,718,147 | -0.10(-0.33%) |
Dec 08, 2016 | 31.66 | 31.87 | 31.56 | 31.84 | 2,228,242 | +0.21(+0.66%) |
Dec 07, 2016 | 31.45 | 31.68 | 31.27 | 31.63 | 3,002,988 | +0.21(+0.66%) |
Dec 06, 2016 | 31.43 | 31.61 | 31.22 | 31.43 | 2,398,714 | -0.08(-0.25%) |
Dec 05, 2016 | 31.68 | 31.76 | 31.37 | 31.50 | 3,059,088 | -0.16(-0.49%) |
Dec 02, 2016 | 31.50 | 31.87 | 31.40 | 31.66 | 4,035,149 | +0.21(+0.66%) |
Dec 01, 2016 | 32.54 | 32.54 | 31.40 | 31.45 | 4,839,437 | -0.62(-1.94%) |
Nov 30, 2016 | 31.76 | 32.18 | 31.66 | 32.07 | 4,807,330 | +1.09(+3.52%) |
Nov 29, 2016 | 31.09 | 31.09 | 30.54 | 30.98 | 4,023,237 | -0.23(-0.75%) |
Nov 28, 2016 | 31.81 | 31.84 | 31.22 | 31.22 | 2,360,550 | -0.52(-1.64%) |
Nov 25, 2016 | 32.00 | 32.02 | 31.71 | 31.74 | 712,745 | -0.21(-0.65%) |
Nov 23, 2016 | 31.94 | 31.94 | 31.94 | 0 | +0.08(+0.24%) | |
Nov 22, 2016 | 31.94 | 32.10 | 31.72 | 31.87 | 4,342,019 | +0.00(+0.00%) |
Nov 21, 2016 | 32.31 | 32.41 | 31.74 | 31.87 | 3,576,376 | +0.00(+0.00%) |
Nov 18, 2016 | 31.87 | 31.89 | 31.61 | 31.87 | 2,802,340 | +0.10(+0.33%) |
Nov 17, 2016 | 31.97 | 31.97 | 31.58 | 31.76 | 3,551,025 | +0.31(+0.99%) |
Nov 16, 2016 | 31.89 | 31.94 | 31.43 | 31.45 | 3,083,221 | -0.47(-1.46%) |
Nov 15, 2016 | 32.05 | 32.07 | 31.74 | 31.92 | 3,249,227 | +0.29(+0.90%) |
Nov 14, 2016 | 31.30 | 31.71 | 31.17 | 31.63 | 5,294,008 | +0.39(+1.25%) |
Nov 11, 2016 | 31.53 | 31.61 | 30.88 | 31.24 | 4,497,421 | -0.44(-1.39%) |
Nov 10, 2016 | 31.50 | 31.81 | 31.40 | 31.68 | 9,185,764 | +0.34(+1.08%) |
Nov 09, 2016 | 30.80 | 31.53 | 30.65 | 31.35 | 4,769,307 | +0.88(+2.90%) |
Nov 08, 2016 | 30.36 | 30.72 | 30.26 | 30.47 | 2,068,818 | +0.10(+0.34%) |
Nov 07, 2016 | 30.39 | 30.63 | 30.31 | 30.36 | 2,783,256 | +0.20(+0.67%) |
Nov 04, 2016 | 30.34 | 30.36 | 30.05 | 30.16 | 5,466,483 | -0.23(-0.75%) |
Nov 03, 2016 | 30.57 | 30.64 | 30.29 | 30.39 | 4,295,829 | -0.25(-0.83%) |
Nov 02, 2016 | 30.87 | 30.87 | 30.03 | 30.64 | 5,121,805 | -0.28(-0.90%) |
Nov 01, 2016 | 31.33 | 31.39 | 30.85 | 30.92 | 3,107,535 | -0.18(-0.57%) |
Oct 31, 2016 | 31.64 | 31.64 | 31.10 | 31.10 | 3,521,991 | -0.53(-1.69%) |
Oct 28, 2016 | 31.79 | 31.91 | 31.53 | 31.64 | 2,632,472 | -0.10(-0.32%) |
Oct 27, 2016 | 31.91 | 32.07 | 31.74 | 31.74 | 2,241,118 | +0.26(+0.83%) |
Oct 26, 2016 | 31.43 | 31.53 | 31.12 | 31.48 | 2,705,244 | -0.05(-0.16%) |
Oct 25, 2016 | 31.70 | 31.77 | 31.50 | 31.53 | 1,846,761 | -0.28(-0.87%) |
Oct 24, 2016 | 31.83 | 31.98 | 31.63 | 31.80 | 2,238,183 | -0.05(-0.16%) |
Oct 21, 2016 | 31.75 | 31.88 | 31.70 | 31.85 | 2,011,928 | -0.05(-0.16%) |
Oct 20, 2016 | 31.88 | 31.90 | 31.68 | 31.90 | 2,401,195 | -0.03(-0.08%) |
Oct 19, 2016 | 31.80 | 32.02 | 31.75 | 31.93 | 2,982,905 | +0.20(+0.63%) |
Oct 18, 2016 | 31.65 | 31.75 | 31.55 | 31.73 | 2,356,068 | +0.15(+0.48%) |
Oct 17, 2016 | 31.38 | 31.58 | 31.38 | 31.58 | 2,092,444 | +0.10(+0.32%) |
Oct 14, 2016 | 31.55 | 31.70 | 31.45 | 31.48 | 1,371,792 | -0.13(-0.40%) |
Oct 13, 2016 | 31.48 | 31.68 | 31.35 | 31.60 | 1,893,687 | -0.05(-0.16%) |
Oct 12, 2016 | 31.48 | 31.70 | 31.45 | 31.65 | 1,909,380 | -0.03(-0.08%) |
Oct 11, 2016 | 31.75 | 31.79 | 31.45 | 31.68 | 2,056,394 | -0.15(-0.47%) |
Oct 10, 2016 | 31.68 | 31.83 | 31.59 | 31.83 | 2,586,476 | +0.40(+1.28%) |
Oct 07, 2016 | 31.43 | 31.63 | 31.32 | 31.43 | 3,986,416 | +0.03(+0.08%) |
Oct 06, 2016 | 31.78 | 31.83 | 31.27 | 31.40 | 2,109,781 | -0.30(-0.95%) |
Oct 05, 2016 | 31.73 | 31.83 | 31.48 | 31.70 | 2,861,762 | +0.28(+0.88%) |
Oct 04, 2016 | 31.83 | 31.83 | 31.35 | 31.43 | 2,942,967 | -0.33(-1.03%) |
Oct 03, 2016 | 31.98 | 32.07 | 31.65 | 31.75 | 2,008,144 | -0.18(-0.55%) |
Sep 30, 2016 | 31.98 | 32.00 | 31.70 | 31.93 | 2,040,329 | +0.15(+0.48%) |
Sep 29, 2016 | 32.00 | 32.08 | 31.65 | 31.78 | 4,213,171 | -0.20(-0.63%) |
Sep 28, 2016 | 31.48 | 31.98 | 31.20 | 31.98 | 6,278,152 | +0.78(+2.50%) |
Sep 27, 2016 | 31.53 | 31.55 | 31.10 | 31.20 | 2,398,632 | -0.40(-1.27%) |
Sep 26, 2016 | 31.83 | 31.88 | 31.54 | 31.60 | 2,224,052 | -0.05(-0.16%) |
Sep 23, 2016 | 31.63 | 31.88 | 31.59 | 31.65 | 1,658,965 | -0.08(-0.24%) |
Sep 22, 2016 | 31.65 | 31.83 | 31.58 | 31.73 | 2,239,319 | +0.30(+0.96%) |
Sep 21, 2016 | 30.97 | 31.48 | 30.95 | 31.43 | 2,292,968 | +0.65(+2.13%) |
Sep 20, 2016 | 31.07 | 31.15 | 30.72 | 30.77 | 1,302,111 | -0.15(-0.49%) |
Sep 19, 2016 | 30.65 | 31.05 | 30.65 | 30.92 | 2,319,568 | +0.43(+1.40%) |
Sep 16, 2016 | 30.22 | 30.57 | 30.07 | 30.49 | 3,005,693 | +0.10(+0.33%) |
Sep 15, 2016 | 30.62 | 30.77 | 30.32 | 30.39 | 6,198,362 | -0.15(-0.49%) |
Sep 14, 2016 | 30.37 | 31.02 | 30.37 | 30.54 | 3,513,206 | +0.18(+0.58%) |
Sep 13, 2016 | 31.32 | 31.32 | 30.32 | 30.37 | 8,000,617 | -1.06(-3.36%) |
Sep 12, 2016 | 31.45 | 31.60 | 31.22 | 31.43 | 3,937,670 | -0.10(-0.32%) |
Sep 09, 2016 | 31.90 | 31.95 | 31.49 | 31.53 | 5,053,095 | -0.53(-1.65%) |
Sep 08, 2016 | 32.18 | 32.26 | 32.03 | 32.05 | 3,985,633 | +0.03(+0.08%) |
Sep 07, 2016 | 31.70 | 32.13 | 31.70 | 32.03 | 2,706,609 | +0.08(+0.24%) |
Sep 06, 2016 | 31.63 | 32.03 | 31.63 | 31.95 | 2,474,433 | +0.23(+0.71%) |
Sep 02, 2016 | 31.78 | 31.73 | 31.73 | 31.73 | 1,823,857 | +0.10(+0.32%) |
Sep 01, 2016 | 31.43 | 31.63 | 31.27 | 31.63 | 1,811,164 | +0.10(+0.32%) |
Aug 31, 2016 | 31.53 | 31.58 | 31.27 | 31.53 | 1,686,358 | -0.15(-0.48%) |
Aug 30, 2016 | 31.68 | 31.83 | 31.50 | 31.68 | 1,903,823 | -0.05(-0.16%) |
Aug 29, 2016 | 31.55 | 31.73 | 31.50 | 31.73 | 1,272,928 | +0.18(+0.56%) |
Aug 26, 2016 | 31.53 | 31.80 | 31.49 | 31.55 | 1,946,044 | -0.03(-0.08%) |
Aug 25, 2016 | 31.48 | 31.63 | 31.43 | 31.58 | 2,331,130 | +0.00(+0.00%) |
Aug 24, 2016 | 31.75 | 31.85 | 31.50 | 31.58 | 2,339,601 | -0.20(-0.63%) |
Aug 23, 2016 | 31.70 | 31.79 | 31.65 | 31.78 | 2,231,103 | +0.05(+0.16%) |
Aug 22, 2016 | 31.83 | 31.88 | 31.65 | 31.73 | 2,120,501 | -0.25(-0.79%) |
Aug 19, 2016 | 32.23 | 32.26 | 31.93 | 31.98 | 2,126,829 | -0.25(-0.78%) |
Aug 18, 2016 | 32.03 | 32.26 | 32.00 | 32.23 | 3,673,115 | +0.33(+1.03%) |
Aug 17, 2016 | 32.26 | 32.26 | 31.83 | 31.90 | 2,977,081 | -0.13(-0.39%) |
Aug 16, 2016 | 32.00 | 32.05 | 31.90 | 32.03 | 2,533,608 | +0.06(+0.20%) |
Aug 15, 2016 | 32.21 | 32.26 | 31.93 | 31.97 | 3,439,176 | +0.04(+0.12%) |
Aug 12, 2016 | 31.98 | 32.10 | 31.85 | 31.93 | 4,361,039 | +0.23(+0.71%) |
Aug 11, 2016 | 31.80 | 31.80 | 31.53 | 31.70 | 1,985,347 | +0.13(+0.40%) |
Aug 10, 2016 | 32.13 | 32.13 | 31.50 | 31.58 | 3,577,135 | -0.28(-0.87%) |
Aug 09, 2016 | 32.17 | 32.25 | 31.75 | 31.85 | 2,639,421 | -0.10(-0.31%) |
Aug 08, 2016 | 31.95 | 32.12 | 31.85 | 31.95 | 3,436,335 | +0.26(+0.82%) |
Aug 05, 2016 | 31.70 | 31.90 | 31.51 | 31.69 | 3,361,080 | -0.01(-0.04%) |
Aug 04, 2016 | 31.66 | 31.83 | 31.38 | 31.70 | 2,305,032 | +0.00(+0.00%) |
Aug 03, 2016 | 31.29 | 31.73 | 31.19 | 31.70 | 2,937,955 | +0.59(+1.90%) |
Aug 02, 2016 | 31.31 | 31.35 | 30.47 | 31.11 | 3,882,364 | +0.00(+0.00%) |
Aug 01, 2016 | 31.41 | 31.63 | 30.87 | 31.11 | 3,153,652 | -0.57(-1.79%) |
Jul 29, 2016 | 31.29 | 31.68 | 31.21 | 31.68 | 1,252,913 | +0.30(+0.94%) |
Jul 28, 2016 | 31.36 | 31.51 | 31.24 | 31.38 | 1,485,393 | -0.02(-0.08%) |
Jul 27, 2016 | 31.51 | 31.85 | 31.38 | 31.41 | 1,962,768 | -0.10(-0.31%) |
Jul 26, 2016 | 31.61 | 31.85 | 31.48 | 31.51 | 2,058,105 | -0.25(-0.78%) |
Jul 25, 2016 | 31.78 | 31.83 | 31.66 | 31.75 | 1,422,070 | -0.12(-0.39%) |
Jul 22, 2016 | 31.90 | 31.95 | 31.74 | 31.88 | 2,439,216 | +0.04(+0.12%) |
Jul 21, 2016 | 32.03 | 32.15 | 31.73 | 31.84 | 2,233,615 | -0.14(-0.42%) |
Jul 20, 2016 | 31.70 | 32.05 | 31.56 | 31.98 | 1,653,152 | +0.22(+0.70%) |
Jul 19, 2016 | 31.75 | 31.90 | 31.66 | 31.75 | 1,783,888 | -0.02(-0.08%) |
Jul 18, 2016 | 31.63 | 31.93 | 31.63 | 31.78 | 1,979,426 | -0.02(-0.08%) |
Jul 15, 2016 | 32.12 | 32.12 | 31.70 | 31.80 | 2,112,844 | -0.05(-0.16%) |
Jul 14, 2016 | 31.98 | 31.98 | 31.66 | 31.85 | 3,176,183 | +0.25(+0.78%) |
Jul 13, 2016 | 32.03 | 32.15 | 31.53 | 31.61 | 2,303,565 | -0.30(-0.93%) |
Jul 12, 2016 | 31.73 | 32.12 | 31.63 | 31.90 | 4,225,376 | +0.52(+1.65%) |
Jul 11, 2016 | 31.73 | 31.73 | 31.33 | 31.38 | 3,486,616 | -0.02(-0.08%) |
Jul 08, 2016 | 31.26 | 31.51 | 30.99 | 31.41 | 2,403,409 | +0.42(+1.35%) |
Jul 07, 2016 | 31.38 | 31.66 | 30.89 | 30.99 | 3,871,208 | -0.17(-0.55%) |
Jul 06, 2016 | 31.01 | 31.24 | 30.79 | 31.16 | 4,552,583 | -0.17(-0.55%) |
Jul 05, 2016 | 31.21 | 31.41 | 30.87 | 31.33 | 1,987,631 | -0.17(-0.55%) |
Jul 01, 2016 | 31.41 | 31.51 | 31.51 | 31.51 | 2,271,678 | +0.10(+0.31%) |
Jun 30, 2016 | 31.58 | 31.70 | 31.04 | 31.41 | 5,646,676 | -0.05(-0.16%) |
Jun 29, 2016 | 31.43 | 31.68 | 31.29 | 31.46 | 4,363,238 | +0.22(+0.71%) |
Jun 28, 2016 | 30.74 | 31.26 | 30.40 | 31.24 | 3,474,120 | +1.11(+3.69%) |
Jun 27, 2016 | 30.91 | 31.06 | 29.75 | 30.12 | 7,275,192 | -1.06(-3.40%) |
Jun 24, 2016 | 30.87 | 31.79 | 30.77 | 31.19 | 5,645,596 | -0.69(-2.17%) |
Jun 23, 2016 | 31.90 | 31.93 | 31.41 | 31.88 | 2,800,744 | +0.44(+1.41%) |
Jun 22, 2016 | 31.38 | 31.70 | 31.16 | 31.43 | 2,489,102 | -0.02(-0.08%) |
Jun 21, 2016 | 30.87 | 31.53 | 30.82 | 31.46 | 2,474,029 | +0.47(+1.51%) |
Jun 20, 2016 | 31.38 | 31.48 | 30.89 | 30.99 | 2,888,255 | +0.15(+0.48%) |
Jun 17, 2016 | 30.89 | 31.09 | 30.64 | 30.84 | 5,886,950 | +0.02(+0.08%) |
Jun 16, 2016 | 30.50 | 30.89 | 30.10 | 30.82 | 3,919,991 | +0.07(+0.24%) |
Jun 15, 2016 | 30.22 | 30.94 | 29.98 | 30.74 | 3,577,158 | +0.39(+1.30%) |
Jun 14, 2016 | 30.57 | 30.64 | 29.88 | 30.35 | 4,569,995 | -0.30(-0.97%) |
Jun 13, 2016 | 30.74 | 31.01 | 30.47 | 30.64 | 4,125,766 | -0.37(-1.19%) |
Jun 10, 2016 | 31.11 | 31.41 | 30.79 | 31.01 | 5,416,637 | -0.57(-1.80%) |
Jun 09, 2016 | 31.21 | 31.61 | 31.11 | 31.58 | 2,409,529 | -0.02(-0.08%) |
Jun 08, 2016 | 31.98 | 32.00 | 31.42 | 31.61 | 4,309,323 | -0.10(-0.31%) |
Jun 07, 2016 | 31.61 | 31.98 | 31.61 | 31.70 | 2,812,668 | +0.17(+0.55%) |
Jun 06, 2016 | 31.46 | 31.61 | 31.16 | 31.53 | 2,820,239 | +0.44(+1.43%) |
Jun 03, 2016 | 31.06 | 31.31 | 30.82 | 31.09 | 2,400,456 | -0.05(-0.16%) |
Jun 02, 2016 | 30.72 | 31.19 | 30.59 | 31.14 | 5,062,644 | +0.17(+0.56%) |
Jun 01, 2016 | 29.93 | 31.00 | 29.85 | 30.96 | 3,321,061 | +0.81(+2.70%) |
May 31, 2016 | 30.35 | 30.72 | 30.05 | 30.15 | 3,514,992 | -0.02(-0.08%) |
May 27, 2016 | 30.22 | 30.17 | 30.17 | 30.17 | 2,391,635 | -0.02(-0.08%) |
May 26, 2016 | 30.79 | 30.87 | 30.10 | 30.20 | 3,131,927 | -0.35(-1.13%) |
May 25, 2016 | 30.54 | 30.87 | 30.27 | 30.54 | 3,374,583 | +0.25(+0.81%) |
May 24, 2016 | 30.79 | 31.01 | 30.17 | 30.30 | 5,025,428 | -0.22(-0.73%) |
May 23, 2016 | 30.67 | 30.82 | 30.37 | 30.52 | 2,757,585 | -0.15(-0.48%) |
May 20, 2016 | 30.47 | 30.89 | 30.10 | 30.67 | 3,616,127 | +0.41(+1.36%) |
May 19, 2016 | 29.61 | 30.40 | 29.26 | 30.26 | 4,175,983 | +0.50(+1.68%) |
May 18, 2016 | 30.64 | 30.74 | 29.61 | 29.75 | 4,864,867 | -0.77(-2.51%) |
May 17, 2016 | 30.35 | 30.84 | 30.05 | 30.52 | 6,785,465 | +0.25(+0.82%) |
May 16, 2016 | 29.75 | 30.32 | 29.68 | 30.27 | 4,441,982 | +0.89(+3.03%) |
May 13, 2016 | 29.38 | 29.85 | 29.24 | 29.38 | 2,648,730 | -0.17(-0.58%) |
May 12, 2016 | 29.41 | 29.70 | 29.19 | 29.56 | 2,958,603 | +0.49(+1.70%) |
May 11, 2016 | 28.62 | 29.41 | 28.20 | 29.06 | 6,479,516 | +0.30(+1.03%) |
May 10, 2016 | 29.03 | 29.37 | 28.69 | 28.77 | 4,812,803 | -0.05(-0.17%) |
May 09, 2016 | 29.06 | 29.23 | 28.11 | 28.81 | 7,972,896 | -0.39(-1.33%) |
May 06, 2016 | 29.18 | 29.61 | 29.01 | 29.20 | 3,629,614 | -0.07(-0.25%) |
May 05, 2016 | 29.30 | 29.88 | 29.18 | 29.27 | 5,609,084 | +0.46(+1.60%) |
May 04, 2016 | 28.86 | 29.13 | 28.40 | 28.81 | 4,383,298 | +0.22(+0.76%) |
May 03, 2016 | 28.98 | 29.15 | 28.19 | 28.60 | 6,879,819 | -0.73(-2.48%) |