Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.94 | 34.94 | 34.41 | 34.61 | 1,023,868 | -0.21(-0.61%) |
Apr 27, 2017 | 35.15 | 35.15 | 34.47 | 34.82 | 1,047,524 | -0.20(-0.58%) |
Apr 26, 2017 | 35.23 | 35.48 | 34.97 | 35.03 | 880,745 | -0.18(-0.50%) |
Apr 25, 2017 | 35.43 | 35.67 | 35.05 | 35.20 | 1,092,097 | +0.21(+0.61%) |
Apr 24, 2017 | 34.95 | 35.37 | 34.69 | 34.99 | 1,098,990 | +1.03(+3.03%) |
Apr 21, 2017 | 34.14 | 34.52 | 33.89 | 33.96 | 1,428,139 | -0.35(-1.03%) |
Apr 20, 2017 | 33.74 | 34.56 | 33.41 | 34.31 | 2,282,261 | +0.83(+2.49%) |
Apr 19, 2017 | 33.62 | 33.93 | 33.34 | 33.48 | 1,381,422 | +0.24(+0.72%) |
Apr 18, 2017 | 33.31 | 33.56 | 33.00 | 33.24 | 1,389,044 | -0.48(-1.43%) |
Apr 17, 2017 | 33.23 | 33.78 | 33.15 | 33.72 | 1,369,998 | +0.53(+1.59%) |
Apr 13, 2017 | 33.38 | 33.82 | 33.15 | 33.19 | 1,353,411 | -0.41(-1.21%) |
Apr 12, 2017 | 34.28 | 34.28 | 33.57 | 33.60 | 1,864,558 | -0.65(-1.89%) |
Apr 11, 2017 | 34.09 | 34.42 | 33.98 | 34.25 | 2,549,296 | -0.19(-0.54%) |
Apr 10, 2017 | 34.41 | 34.67 | 34.19 | 34.43 | 1,292,125 | -0.02(-0.05%) |
Apr 07, 2017 | 34.17 | 34.64 | 33.93 | 34.45 | 1,658,514 | -0.06(-0.19%) |
Apr 06, 2017 | 34.08 | 34.70 | 33.66 | 34.52 | 1,317,763 | +0.27(+0.78%) |
Apr 05, 2017 | 35.07 | 35.28 | 34.16 | 34.25 | 1,963,998 | -0.50(-1.44%) |
Apr 04, 2017 | 34.70 | 34.96 | 34.44 | 34.75 | 1,811,843 | +0.05(+0.13%) |
Apr 03, 2017 | 35.16 | 35.21 | 34.41 | 34.70 | 2,077,380 | -0.44(-1.26%) |
Mar 31, 2017 | 35.12 | 35.41 | 35.04 | 35.15 | 2,044,263 | -0.10(-0.29%) |
Mar 30, 2017 | 34.59 | 35.44 | 34.46 | 35.25 | 1,464,649 | +0.80(+2.31%) |
Mar 29, 2017 | 34.73 | 34.87 | 34.39 | 34.45 | 1,418,920 | -0.40(-1.14%) |
Mar 28, 2017 | 34.09 | 35.04 | 34.09 | 34.85 | 1,848,782 | +0.61(+1.78%) |
Mar 27, 2017 | 33.88 | 34.39 | 33.35 | 34.24 | 1,880,311 | -0.44(-1.25%) |
Mar 24, 2017 | 34.86 | 35.05 | 34.40 | 34.67 | 1,715,877 | +0.00(+0.00%) |
Mar 23, 2017 | 34.53 | 35.21 | 34.39 | 34.67 | 2,289,644 | +0.07(+0.21%) |
Mar 22, 2017 | 34.74 | 35.20 | 34.16 | 34.60 | 2,817,199 | -0.45(-1.29%) |
Mar 21, 2017 | 36.59 | 36.59 | 35.00 | 35.05 | 1,902,838 | -1.29(-3.54%) |
Mar 20, 2017 | 36.79 | 36.88 | 36.34 | 36.34 | 1,448,440 | -0.64(-1.73%) |
Mar 17, 2017 | 38.04 | 38.20 | 36.90 | 36.98 | 2,975,902 | -1.03(-2.70%) |
Mar 16, 2017 | 37.85 | 38.08 | 37.54 | 38.01 | 2,074,456 | +0.64(+1.71%) |
Mar 15, 2017 | 37.50 | 37.77 | 37.05 | 37.37 | 2,575,863 | -0.14(-0.37%) |
Mar 14, 2017 | 37.53 | 37.54 | 36.98 | 37.51 | 1,266,399 | -0.27(-0.71%) |
Mar 13, 2017 | 37.67 | 37.90 | 37.33 | 37.78 | 1,684,736 | +0.23(+0.62%) |
Mar 10, 2017 | 37.86 | 38.09 | 37.31 | 37.54 | 1,468,726 | -0.22(-0.59%) |
Mar 09, 2017 | 38.18 | 38.29 | 37.58 | 37.77 | 1,462,080 | -0.17(-0.44%) |
Mar 08, 2017 | 38.87 | 38.90 | 37.92 | 37.93 | 2,641,505 | -0.11(-0.29%) |
Mar 07, 2017 | 38.18 | 38.22 | 37.74 | 38.04 | 2,335,263 | -0.24(-0.63%) |
Mar 06, 2017 | 38.65 | 38.74 | 38.28 | 38.28 | 1,289,569 | -0.58(-1.50%) |
Mar 03, 2017 | 38.76 | 39.21 | 38.65 | 38.87 | 1,639,255 | +0.11(+0.29%) |
Mar 02, 2017 | 39.53 | 39.53 | 38.71 | 38.76 | 1,644,106 | -0.60(-1.53%) |
Mar 01, 2017 | 39.12 | 39.67 | 38.90 | 39.36 | 1,973,468 | +1.19(+3.10%) |
Feb 28, 2017 | 38.08 | 38.28 | 37.66 | 38.17 | 2,254,876 | -0.24(-0.63%) |
Feb 27, 2017 | 38.60 | 38.66 | 38.28 | 38.41 | 2,237,768 | -0.18(-0.46%) |
Feb 24, 2017 | 39.20 | 39.20 | 38.50 | 38.59 | 1,779,829 | -1.15(-2.89%) |
Feb 23, 2017 | 39.51 | 39.77 | 39.11 | 39.74 | 1,617,812 | +0.21(+0.54%) |
Feb 22, 2017 | 39.39 | 39.69 | 39.03 | 39.53 | 1,791,772 | +0.02(+0.05%) |
Feb 21, 2017 | 39.14 | 39.69 | 38.94 | 39.51 | 1,715,351 | +0.72(+1.86%) |
Feb 17, 2017 | 38.78 | 38.78 | 38.78 | 0 | -0.56(-1.41%) | |
Feb 16, 2017 | 39.47 | 39.73 | 39.05 | 39.34 | 1,826,270 | -0.35(-0.89%) |
Feb 15, 2017 | 39.14 | 39.71 | 38.75 | 39.69 | 1,987,514 | +0.81(+2.10%) |
Feb 14, 2017 | 37.79 | 39.00 | 37.71 | 38.88 | 1,947,496 | +0.93(+2.44%) |
Feb 13, 2017 | 37.30 | 38.12 | 37.30 | 37.95 | 1,982,738 | +0.86(+2.32%) |
Feb 10, 2017 | 37.26 | 37.38 | 36.78 | 37.09 | 1,674,352 | +0.17(+0.45%) |
Feb 09, 2017 | 36.94 | 37.03 | 36.06 | 36.92 | 2,574,241 | +0.56(+1.55%) |
Feb 08, 2017 | 37.42 | 37.72 | 35.59 | 36.36 | 3,697,289 | -1.58(-4.17%) |
Feb 07, 2017 | 38.13 | 38.43 | 37.84 | 37.94 | 2,319,395 | +0.10(+0.27%) |
Feb 06, 2017 | 37.66 | 38.28 | 37.60 | 37.84 | 2,431,408 | -0.24(-0.63%) |
Feb 03, 2017 | 37.64 | 38.37 | 37.54 | 38.08 | 1,545,871 | +1.16(+3.13%) |
Feb 02, 2017 | 37.43 | 37.71 | 36.79 | 36.92 | 1,593,844 | -0.90(-2.37%) |
Feb 01, 2017 | 38.07 | 38.13 | 37.66 | 37.82 | 1,234,908 | +0.59(+1.59%) |
Jan 31, 2017 | 37.25 | 37.72 | 36.68 | 37.23 | 1,551,348 | -0.12(-0.32%) |
Jan 30, 2017 | 37.26 | 37.40 | 36.82 | 37.35 | 1,379,281 | -0.31(-0.84%) |
Jan 27, 2017 | 38.39 | 38.39 | 37.45 | 37.66 | 1,564,005 | -0.66(-1.71%) |
Jan 26, 2017 | 37.93 | 38.49 | 37.78 | 38.32 | 1,659,558 | +0.56(+1.47%) |
Jan 25, 2017 | 37.71 | 38.05 | 37.58 | 37.77 | 1,733,609 | +0.59(+1.59%) |
Jan 24, 2017 | 36.98 | 37.40 | 36.90 | 37.17 | 1,860,837 | +0.51(+1.39%) |
Jan 23, 2017 | 36.62 | 37.15 | 36.39 | 36.67 | 1,304,190 | -0.09(-0.25%) |
Jan 20, 2017 | 36.47 | 36.81 | 36.39 | 36.76 | 1,266,341 | +0.44(+1.20%) |
Jan 19, 2017 | 36.87 | 36.87 | 36.07 | 36.32 | 1,418,648 | -0.22(-0.61%) |
Jan 18, 2017 | 36.48 | 36.56 | 35.96 | 36.54 | 2,849,634 | +0.29(+0.79%) |
Jan 17, 2017 | 36.89 | 37.21 | 36.08 | 36.26 | 1,876,854 | -1.27(-3.38%) |
Jan 13, 2017 | 37.53 | 37.53 | 37.53 | 0 | +0.58(+1.58%) | |
Jan 12, 2017 | 37.00 | 37.06 | 36.28 | 36.94 | 1,389,617 | -0.41(-1.09%) |
Jan 11, 2017 | 37.29 | 37.55 | 36.98 | 37.35 | 2,182,387 | -0.01(-0.02%) |
Jan 10, 2017 | 36.59 | 37.61 | 36.41 | 37.36 | 2,296,836 | +0.94(+2.59%) |
Jan 09, 2017 | 36.80 | 37.04 | 36.17 | 36.42 | 1,572,084 | -0.10(-0.28%) |
Jan 06, 2017 | 36.69 | 36.94 | 36.48 | 36.52 | 1,135,631 | +0.12(+0.33%) |
Jan 05, 2017 | 36.67 | 36.96 | 35.94 | 36.40 | 1,936,301 | -0.71(-1.92%) |
Jan 04, 2017 | 36.92 | 37.42 | 36.88 | 37.11 | 2,502,085 | +0.35(+0.96%) |
Jan 03, 2017 | 36.40 | 37.31 | 36.27 | 36.76 | 2,183,500 | +0.45(+1.25%) |
Dec 30, 2016 | 36.30 | 36.30 | 36.30 | 0 | -0.16(-0.43%) | |
Dec 29, 2016 | 36.85 | 36.91 | 36.30 | 36.46 | 773,714 | -0.36(-0.98%) |
Dec 28, 2016 | 37.29 | 37.38 | 36.64 | 36.82 | 1,041,512 | -0.46(-1.24%) |
Dec 27, 2016 | 37.49 | 37.49 | 37.17 | 37.29 | 564,280 | -0.01(-0.02%) |
Dec 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | +0.19(+0.52%) | |
Dec 22, 2016 | 37.13 | 37.17 | 36.91 | 37.10 | 1,084,459 | -0.06(-0.17%) |
Dec 21, 2016 | 37.13 | 37.31 | 36.91 | 37.17 | 1,210,055 | -0.01(-0.03%) |
Dec 20, 2016 | 37.28 | 37.39 | 37.02 | 37.17 | 1,291,987 | +0.18(+0.48%) |
Dec 19, 2016 | 36.83 | 37.13 | 36.49 | 37.00 | 1,010,223 | +0.11(+0.30%) |
Dec 16, 2016 | 37.10 | 37.82 | 36.84 | 36.89 | 2,825,494 | -0.42(-1.12%) |
Dec 15, 2016 | 37.19 | 37.80 | 37.03 | 37.30 | 2,006,543 | +0.40(+1.08%) |
Dec 14, 2016 | 36.36 | 37.99 | 36.18 | 36.91 | 2,401,874 | -0.04(-0.10%) |
Dec 13, 2016 | 37.48 | 37.68 | 36.82 | 36.94 | 1,577,234 | -0.36(-0.97%) |
Dec 12, 2016 | 37.81 | 38.02 | 37.18 | 37.30 | 1,748,690 | -0.65(-1.71%) |
Dec 09, 2016 | 37.79 | 38.11 | 37.58 | 37.95 | 1,388,615 | +0.33(+0.89%) |
Dec 08, 2016 | 37.59 | 37.97 | 36.92 | 37.62 | 1,847,810 | +0.38(+1.02%) |
Dec 07, 2016 | 37.17 | 37.58 | 36.93 | 37.24 | 1,730,249 | +0.16(+0.42%) |
Dec 06, 2016 | 36.74 | 37.08 | 36.62 | 37.08 | 1,061,588 | +0.52(+1.42%) |
Dec 05, 2016 | 36.79 | 37.19 | 36.39 | 36.56 | 1,437,547 | +0.31(+0.84%) |
Dec 02, 2016 | 36.82 | 37.13 | 36.04 | 36.26 | 3,209,105 | -0.79(-2.12%) |
Dec 01, 2016 | 36.33 | 37.56 | 36.15 | 37.04 | 3,531,537 | +1.06(+2.96%) |
Nov 30, 2016 | 35.72 | 36.28 | 35.22 | 35.98 | 4,761,095 | +0.96(+2.75%) |
Nov 29, 2016 | 34.90 | 35.27 | 34.75 | 35.02 | 2,014,685 | +0.30(+0.85%) |
Nov 28, 2016 | 34.87 | 35.30 | 34.64 | 34.72 | 1,571,697 | -0.54(-1.52%) |
Nov 25, 2016 | 35.26 | 35.45 | 34.78 | 35.26 | 567,264 | -0.01(-0.03%) |
Nov 23, 2016 | 35.27 | 35.27 | 35.27 | 0 | +0.19(+0.55%) | |
Nov 22, 2016 | 34.84 | 35.78 | 34.75 | 35.07 | 2,076,578 | +0.31(+0.91%) |
Nov 21, 2016 | 34.36 | 35.04 | 34.36 | 34.76 | 1,485,077 | +0.18(+0.54%) |
Nov 18, 2016 | 34.52 | 34.99 | 34.24 | 34.57 | 2,039,475 | +0.03(+0.08%) |
Nov 17, 2016 | 34.16 | 34.79 | 33.82 | 34.55 | 1,297,367 | +0.38(+1.11%) |
Nov 16, 2016 | 34.43 | 34.68 | 34.09 | 34.17 | 2,067,375 | -0.68(-1.96%) |
Nov 15, 2016 | 34.42 | 34.86 | 33.69 | 34.85 | 3,058,469 | +0.01(+0.03%) |
Nov 14, 2016 | 34.23 | 35.92 | 34.03 | 34.84 | 4,220,089 | +1.07(+3.18%) |
Nov 11, 2016 | 32.73 | 33.85 | 32.65 | 33.77 | 3,392,017 | +0.66(+1.98%) |
Nov 10, 2016 | 32.07 | 34.88 | 31.92 | 33.11 | 4,213,517 | +1.75(+5.58%) |
Nov 09, 2016 | 29.27 | 31.78 | 28.94 | 31.36 | 3,997,103 | +2.35(+8.10%) |
Nov 08, 2016 | 28.49 | 29.12 | 28.13 | 29.01 | 1,445,575 | +0.33(+1.16%) |
Nov 07, 2016 | 28.33 | 28.97 | 28.30 | 28.68 | 2,453,207 | +1.01(+3.65%) |
Nov 04, 2016 | 27.86 | 28.13 | 27.58 | 27.67 | 3,255,690 | -0.16(-0.57%) |
Nov 03, 2016 | 28.15 | 28.76 | 27.77 | 27.83 | 3,077,358 | -0.30(-1.05%) |
Nov 02, 2016 | 28.41 | 28.75 | 26.80 | 28.12 | 4,176,773 | +0.01(+0.03%) |
Nov 01, 2016 | 28.40 | 28.52 | 27.80 | 28.11 | 2,952,877 | -0.16(-0.56%) |
Oct 31, 2016 | 28.51 | 28.74 | 28.25 | 28.27 | 1,883,107 | -0.11(-0.39%) |
Oct 28, 2016 | 28.79 | 28.84 | 28.13 | 28.38 | 1,127,781 | -0.35(-1.22%) |
Oct 27, 2016 | 28.52 | 28.99 | 28.30 | 28.73 | 1,672,298 | +0.38(+1.34%) |
Oct 26, 2016 | 27.88 | 28.49 | 27.75 | 28.35 | 870,051 | +0.31(+1.12%) |
Oct 25, 2016 | 28.34 | 28.46 | 27.96 | 28.04 | 1,276,581 | -0.35(-1.24%) |
Oct 24, 2016 | 28.50 | 28.53 | 28.27 | 28.39 | 1,401,397 | +0.05(+0.16%) |
Oct 21, 2016 | 28.17 | 28.44 | 27.98 | 28.35 | 1,004,210 | -0.06(-0.23%) |
Oct 20, 2016 | 28.39 | 28.54 | 27.99 | 28.41 | 1,216,564 | -0.05(-0.16%) |
Oct 19, 2016 | 28.05 | 28.51 | 27.91 | 28.46 | 1,461,796 | +0.50(+1.79%) |
Oct 18, 2016 | 28.32 | 28.32 | 27.91 | 27.96 | 936,157 | +0.05(+0.17%) |
Oct 17, 2016 | 28.10 | 28.14 | 27.80 | 27.91 | 1,448,643 | -0.10(-0.36%) |
Oct 14, 2016 | 28.18 | 28.53 | 27.93 | 28.01 | 1,209,466 | +0.27(+0.97%) |
Oct 13, 2016 | 28.17 | 28.21 | 27.25 | 27.74 | 3,665,588 | -0.86(-3.01%) |
Oct 12, 2016 | 28.65 | 28.88 | 28.32 | 28.60 | 1,336,142 | +0.01(+0.03%) |
Oct 11, 2016 | 28.58 | 28.80 | 28.38 | 28.60 | 1,807,044 | +0.00(+0.00%) |
Oct 10, 2016 | 28.80 | 28.80 | 28.48 | 28.60 | 1,054,382 | +0.15(+0.52%) |
Oct 07, 2016 | 28.10 | 28.60 | 27.93 | 28.45 | 2,565,694 | +0.44(+1.59%) |
Oct 06, 2016 | 28.20 | 28.69 | 27.93 | 28.00 | 2,035,715 | -0.05(-0.17%) |
Oct 05, 2016 | 27.00 | 28.23 | 27.00 | 28.05 | 3,278,554 | +1.31(+4.92%) |
Oct 04, 2016 | 26.89 | 26.99 | 26.61 | 26.74 | 3,340,148 | +0.01(+0.03%) |
Oct 03, 2016 | 26.54 | 26.96 | 26.49 | 26.73 | 1,771,257 | +0.06(+0.21%) |
Sep 30, 2016 | 26.15 | 26.82 | 26.15 | 26.67 | 1,725,737 | +0.47(+1.80%) |
Sep 29, 2016 | 26.61 | 26.89 | 26.06 | 26.20 | 1,906,656 | -0.41(-1.53%) |
Sep 28, 2016 | 26.48 | 26.77 | 26.06 | 26.61 | 1,549,457 | +0.31(+1.20%) |
Sep 27, 2016 | 25.99 | 26.38 | 25.66 | 26.29 | 1,604,222 | +0.07(+0.28%) |
Sep 26, 2016 | 26.37 | 26.55 | 26.12 | 26.22 | 1,498,892 | -0.46(-1.73%) |
Sep 23, 2016 | 26.62 | 27.15 | 26.58 | 26.68 | 1,707,964 | -0.19(-0.72%) |
Sep 22, 2016 | 27.01 | 27.24 | 26.86 | 26.87 | 1,228,076 | -0.07(-0.27%) |
Sep 21, 2016 | 26.87 | 27.37 | 26.70 | 26.95 | 1,976,770 | +0.27(+1.01%) |
Sep 20, 2016 | 27.11 | 27.11 | 26.61 | 26.68 | 1,080,099 | -0.24(-0.89%) |
Sep 19, 2016 | 27.04 | 27.31 | 26.75 | 26.92 | 1,425,121 | +0.06(+0.24%) |
Sep 16, 2016 | 26.98 | 27.13 | 26.67 | 26.86 | 2,542,640 | -0.40(-1.46%) |
Sep 15, 2016 | 26.61 | 27.35 | 26.61 | 27.25 | 2,053,555 | +0.57(+2.15%) |
Sep 14, 2016 | 26.98 | 26.99 | 26.48 | 26.68 | 1,883,959 | -0.31(-1.13%) |
Sep 13, 2016 | 26.81 | 27.10 | 26.48 | 26.99 | 1,831,768 | -0.29(-1.05%) |
Sep 12, 2016 | 26.75 | 27.35 | 26.35 | 27.27 | 2,431,802 | +0.26(+0.96%) |
Sep 09, 2016 | 26.68 | 27.31 | 26.56 | 27.01 | 2,222,414 | +0.30(+1.11%) |
Sep 08, 2016 | 26.68 | 26.92 | 26.53 | 26.72 | 1,420,074 | +0.12(+0.45%) |
Sep 07, 2016 | 26.31 | 26.62 | 26.24 | 26.60 | 1,531,034 | +0.22(+0.84%) |
Sep 06, 2016 | 26.83 | 26.83 | 26.20 | 26.37 | 1,736,550 | -0.47(-1.76%) |
Sep 02, 2016 | 26.68 | 26.85 | 26.85 | 26.85 | 1,557,789 | +0.23(+0.87%) |
Sep 01, 2016 | 27.19 | 27.41 | 26.25 | 26.61 | 2,189,880 | -0.44(-1.64%) |
Aug 31, 2016 | 27.15 | 27.31 | 26.69 | 27.06 | 2,505,091 | -0.07(-0.27%) |
Aug 30, 2016 | 26.60 | 27.19 | 26.50 | 27.13 | 1,501,092 | +0.54(+2.02%) |
Aug 29, 2016 | 26.34 | 26.68 | 26.29 | 26.60 | 1,266,695 | +0.34(+1.30%) |
Aug 26, 2016 | 26.32 | 26.78 | 26.14 | 26.25 | 1,962,701 | +0.04(+0.14%) |
Aug 25, 2016 | 26.16 | 26.46 | 26.00 | 26.22 | 1,570,884 | +0.03(+0.11%) |
Aug 24, 2016 | 26.36 | 26.59 | 26.10 | 26.19 | 1,501,721 | -0.14(-0.53%) |
Aug 23, 2016 | 26.09 | 26.50 | 26.09 | 26.33 | 1,177,794 | +0.30(+1.14%) |
Aug 22, 2016 | 26.03 | 26.28 | 25.71 | 26.03 | 2,236,570 | -0.10(-0.39%) |
Aug 19, 2016 | 26.29 | 26.35 | 26.03 | 26.13 | 1,741,278 | -0.24(-0.91%) |
Aug 18, 2016 | 26.47 | 26.57 | 26.32 | 26.37 | 2,111,463 | -0.11(-0.42%) |
Aug 17, 2016 | 26.53 | 26.61 | 26.30 | 26.49 | 3,465,246 | -0.13(-0.49%) |
Aug 16, 2016 | 25.82 | 26.62 | 25.62 | 26.61 | 2,888,637 | +0.79(+3.04%) |
Aug 15, 2016 | 25.41 | 25.87 | 25.41 | 25.83 | 1,110,125 | +0.61(+2.42%) |
Aug 12, 2016 | 25.16 | 25.39 | 25.05 | 25.22 | 1,231,023 | -0.24(-0.94%) |
Aug 11, 2016 | 25.44 | 25.62 | 25.21 | 25.46 | 1,723,739 | +0.06(+0.25%) |
Aug 10, 2016 | 25.59 | 25.73 | 25.25 | 25.39 | 1,729,719 | -0.23(-0.90%) |
Aug 09, 2016 | 25.95 | 26.05 | 25.62 | 25.62 | 1,664,767 | -0.29(-1.11%) |
Aug 08, 2016 | 25.94 | 26.13 | 25.79 | 25.91 | 1,795,331 | +0.06(+0.25%) |
Aug 05, 2016 | 25.53 | 26.00 | 25.43 | 25.85 | 2,889,364 | +0.64(+2.53%) |
Aug 04, 2016 | 25.35 | 25.59 | 24.97 | 25.21 | 2,397,466 | -0.29(-1.12%) |
Aug 03, 2016 | 25.21 | 25.81 | 24.62 | 25.50 | 5,153,153 | +2.27(+9.76%) |
Aug 02, 2016 | 23.67 | 23.89 | 23.05 | 23.23 | 2,583,805 | -0.43(-1.84%) |
Aug 01, 2016 | 23.80 | 23.91 | 23.56 | 23.66 | 2,390,228 | -0.05(-0.20%) |
Jul 29, 2016 | 23.13 | 23.75 | 23.00 | 23.71 | 2,174,613 | +0.21(+0.91%) |
Jul 28, 2016 | 23.61 | 23.67 | 23.33 | 23.50 | 1,842,173 | -0.12(-0.51%) |
Jul 27, 2016 | 23.87 | 24.04 | 23.52 | 23.62 | 2,721,285 | -0.20(-0.85%) |
Jul 26, 2016 | 23.59 | 23.91 | 23.59 | 23.82 | 1,494,558 | +0.13(+0.55%) |
Jul 25, 2016 | 23.65 | 23.89 | 23.59 | 23.69 | 2,994,958 | -0.04(-0.16%) |
Jul 22, 2016 | 23.77 | 23.86 | 23.58 | 23.73 | 2,037,179 | +0.03(+0.12%) |
Jul 21, 2016 | 23.83 | 23.99 | 23.65 | 23.70 | 1,904,777 | -0.05(-0.19%) |
Jul 20, 2016 | 23.64 | 23.89 | 23.40 | 23.75 | 2,617,551 | +0.25(+1.06%) |
Jul 19, 2016 | 23.34 | 23.59 | 23.23 | 23.50 | 2,269,167 | +0.08(+0.36%) |
Jul 18, 2016 | 23.28 | 23.54 | 23.03 | 23.41 | 1,915,391 | +0.11(+0.48%) |
Jul 15, 2016 | 23.26 | 23.54 | 23.14 | 23.30 | 2,564,195 | -0.10(-0.43%) |
Jul 14, 2016 | 23.85 | 23.85 | 23.35 | 23.40 | 4,008,788 | +0.27(+1.16%) |
Jul 13, 2016 | 23.26 | 23.40 | 22.62 | 23.14 | 3,191,499 | -0.12(-0.52%) |
Jul 12, 2016 | 22.87 | 23.56 | 22.87 | 23.26 | 2,738,899 | +0.76(+3.37%) |
Jul 11, 2016 | 22.63 | 22.80 | 22.43 | 22.50 | 2,006,637 | +0.18(+0.79%) |
Jul 08, 2016 | 22.19 | 22.52 | 21.83 | 22.32 | 2,509,883 | +0.49(+2.25%) |
Jul 07, 2016 | 21.69 | 22.28 | 21.69 | 21.83 | 3,020,887 | +0.04(+0.17%) |
Jul 06, 2016 | 21.55 | 21.86 | 21.05 | 21.80 | 3,409,650 | +0.08(+0.38%) |
Jul 05, 2016 | 22.40 | 22.40 | 21.65 | 21.71 | 2,969,353 | -1.02(-4.48%) |
Jul 01, 2016 | 22.68 | 22.73 | 22.73 | 22.73 | 3,189,427 | -0.18(-0.77%) |
Jun 30, 2016 | 22.99 | 23.02 | 22.45 | 22.91 | 4,105,430 | +0.15(+0.65%) |
Jun 29, 2016 | 21.97 | 22.94 | 21.32 | 22.76 | 6,719,850 | +1.13(+5.22%) |
Jun 28, 2016 | 22.32 | 22.34 | 21.61 | 21.63 | 7,275,149 | -0.24(-1.10%) |
Jun 27, 2016 | 24.01 | 24.05 | 21.75 | 21.87 | 6,497,958 | -2.58(-10.56%) |
Jun 24, 2016 | 25.59 | 25.77 | 24.42 | 24.45 | 9,466,297 | -2.60(-9.61%) |
Jun 23, 2016 | 26.88 | 27.24 | 26.64 | 27.05 | 3,221,633 | +0.63(+2.38%) |
Jun 22, 2016 | 26.58 | 26.78 | 26.39 | 26.42 | 2,417,806 | -0.16(-0.59%) |
Jun 21, 2016 | 26.61 | 26.79 | 26.24 | 26.58 | 1,702,459 | -0.02(-0.07%) |
Jun 20, 2016 | 27.00 | 27.33 | 26.53 | 26.60 | 1,704,362 | +0.13(+0.49%) |
Jun 17, 2016 | 26.44 | 26.78 | 26.36 | 26.47 | 2,537,729 | +0.02(+0.07%) |
Jun 16, 2016 | 26.51 | 26.55 | 25.77 | 26.45 | 2,098,461 | -0.32(-1.21%) |
Jun 15, 2016 | 26.94 | 27.17 | 26.77 | 26.77 | 1,945,349 | -0.05(-0.17%) |
Jun 14, 2016 | 27.35 | 27.63 | 26.57 | 26.82 | 1,500,562 | -0.70(-2.55%) |
Jun 13, 2016 | 27.82 | 28.14 | 27.51 | 27.52 | 1,333,040 | -0.56(-2.01%) |
Jun 10, 2016 | 28.11 | 28.30 | 27.97 | 28.09 | 2,062,330 | -0.54(-1.87%) |
Jun 09, 2016 | 29.08 | 29.17 | 28.55 | 28.62 | 1,783,758 | -0.71(-2.43%) |
Jun 08, 2016 | 29.27 | 29.60 | 29.25 | 29.33 | 1,084,836 | +0.05(+0.16%) |
Jun 07, 2016 | 29.52 | 29.52 | 29.23 | 29.29 | 1,251,159 | -0.14(-0.47%) |
Jun 06, 2016 | 29.29 | 29.59 | 28.98 | 29.43 | 1,549,137 | +0.25(+0.86%) |
Jun 03, 2016 | 29.67 | 29.67 | 28.76 | 29.18 | 1,747,021 | -0.85(-2.83%) |
Jun 02, 2016 | 29.96 | 30.15 | 28.29 | 30.03 | 1,354,868 | -0.10(-0.34%) |
Jun 01, 2016 | 30.09 | 30.28 | 29.78 | 30.13 | 2,397,506 | -0.27(-0.88%) |
May 31, 2016 | 31.01 | 31.05 | 30.16 | 30.40 | 2,257,965 | -0.38(-1.23%) |
May 27, 2016 | 30.55 | 30.78 | 30.78 | 30.78 | 960,233 | +0.35(+1.16%) |
May 26, 2016 | 30.67 | 31.21 | 30.29 | 30.43 | 1,791,223 | -0.19(-0.60%) |
May 25, 2016 | 30.53 | 31.05 | 30.49 | 30.61 | 2,056,545 | +0.32(+1.07%) |
May 24, 2016 | 30.28 | 30.62 | 30.20 | 30.29 | 2,108,551 | +0.31(+1.05%) |
May 23, 2016 | 29.95 | 30.25 | 29.75 | 29.97 | 1,745,984 | -0.02(-0.06%) |
May 20, 2016 | 29.62 | 30.27 | 29.61 | 29.99 | 1,669,245 | +0.56(+1.92%) |
May 19, 2016 | 29.83 | 30.19 | 29.12 | 29.43 | 2,558,075 | -0.68(-2.24%) |
May 18, 2016 | 28.66 | 30.26 | 28.48 | 30.10 | 3,067,311 | +1.60(+5.61%) |
May 17, 2016 | 28.35 | 28.83 | 28.17 | 28.50 | 3,780,609 | +0.15(+0.52%) |
May 16, 2016 | 28.11 | 28.54 | 28.07 | 28.35 | 2,702,149 | +0.33(+1.19%) |
May 13, 2016 | 28.07 | 28.62 | 27.86 | 28.02 | 3,099,073 | -0.21(-0.75%) |
May 12, 2016 | 28.52 | 28.74 | 27.90 | 28.23 | 2,163,594 | -0.01(-0.03%) |
May 11, 2016 | 28.57 | 28.94 | 28.23 | 28.24 | 1,944,046 | -0.43(-1.52%) |
May 10, 2016 | 28.03 | 28.84 | 28.01 | 28.68 | 1,684,642 | +0.78(+2.78%) |
May 09, 2016 | 27.78 | 28.10 | 27.66 | 27.90 | 1,684,765 | -0.02(-0.07%) |
May 06, 2016 | 27.12 | 27.92 | 26.94 | 27.92 | 1,897,104 | +0.56(+2.06%) |
May 05, 2016 | 27.50 | 27.67 | 27.19 | 27.36 | 2,672,653 | -0.26(-0.94%) |
May 04, 2016 | 28.79 | 28.98 | 27.52 | 27.61 | 4,554,417 | -1.99(-6.72%) |
May 03, 2016 | 29.70 | 29.71 | 29.08 | 29.60 | 3,032,488 | -0.63(-2.08%) |