Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.27 | 30.27 | 29.88 | 29.95 | 2,210,733 | -0.20(-0.67%) |
Apr 27, 2017 | 30.21 | 30.27 | 29.90 | 30.16 | 2,447,615 | +0.07(+0.24%) |
Apr 26, 2017 | 30.12 | 30.49 | 30.05 | 30.09 | 2,405,830 | -0.02(-0.08%) |
Apr 25, 2017 | 29.89 | 30.27 | 29.85 | 30.11 | 2,521,163 | +0.52(+1.77%) |
Apr 24, 2017 | 29.63 | 29.70 | 29.41 | 29.59 | 2,803,170 | +0.92(+3.21%) |
Apr 21, 2017 | 28.91 | 28.93 | 28.50 | 28.66 | 2,373,834 | -0.28(-0.97%) |
Apr 20, 2017 | 28.51 | 29.14 | 28.40 | 28.95 | 2,653,104 | +0.66(+2.35%) |
Apr 19, 2017 | 28.67 | 28.82 | 28.19 | 28.28 | 2,784,288 | -0.15(-0.54%) |
Apr 18, 2017 | 28.40 | 28.66 | 28.15 | 28.43 | 3,591,943 | -0.25(-0.89%) |
Apr 17, 2017 | 28.18 | 28.69 | 28.09 | 28.69 | 2,792,059 | +0.71(+2.52%) |
Apr 13, 2017 | 28.37 | 28.67 | 27.98 | 27.98 | 4,440,635 | -0.56(-1.95%) |
Apr 12, 2017 | 28.78 | 28.86 | 28.42 | 28.54 | 3,011,167 | -0.37(-1.27%) |
Apr 11, 2017 | 28.84 | 28.93 | 28.27 | 28.90 | 3,125,066 | -0.09(-0.30%) |
Apr 10, 2017 | 29.01 | 29.34 | 28.79 | 28.99 | 2,238,761 | +0.03(+0.12%) |
Apr 07, 2017 | 28.93 | 29.25 | 28.76 | 28.96 | 1,986,010 | -0.08(-0.27%) |
Apr 06, 2017 | 28.87 | 29.27 | 28.71 | 29.04 | 2,007,596 | +0.24(+0.85%) |
Apr 05, 2017 | 29.36 | 29.78 | 28.74 | 28.79 | 4,889,058 | -0.31(-1.06%) |
Apr 04, 2017 | 28.89 | 29.11 | 28.74 | 29.10 | 4,858,297 | +0.05(+0.16%) |
Apr 03, 2017 | 29.22 | 29.28 | 28.50 | 29.05 | 4,497,245 | -0.12(-0.40%) |
Mar 31, 2017 | 29.24 | 29.46 | 29.16 | 29.17 | 2,364,148 | -0.21(-0.71%) |
Mar 30, 2017 | 29.10 | 29.48 | 29.03 | 29.38 | 2,764,001 | +0.23(+0.79%) |
Mar 29, 2017 | 28.93 | 29.22 | 28.83 | 29.14 | 2,671,207 | +0.12(+0.41%) |
Mar 28, 2017 | 28.31 | 29.21 | 28.27 | 29.02 | 3,029,335 | +0.60(+2.12%) |
Mar 27, 2017 | 27.81 | 28.54 | 27.70 | 28.42 | 3,506,384 | -0.12(-0.43%) |
Mar 24, 2017 | 28.73 | 28.95 | 28.20 | 28.54 | 4,726,135 | -0.04(-0.15%) |
Mar 23, 2017 | 28.59 | 29.07 | 28.44 | 28.59 | 3,625,117 | -0.08(-0.29%) |
Mar 22, 2017 | 28.51 | 28.80 | 28.24 | 28.67 | 4,078,366 | +0.16(+0.55%) |
Mar 21, 2017 | 29.89 | 29.95 | 28.44 | 28.51 | 7,042,342 | -1.10(-3.73%) |
Mar 20, 2017 | 29.72 | 29.85 | 29.47 | 29.62 | 2,986,614 | -0.13(-0.43%) |
Mar 17, 2017 | 30.03 | 30.08 | 29.74 | 29.74 | 2,608,290 | -0.17(-0.58%) |
Mar 16, 2017 | 30.15 | 30.17 | 29.76 | 29.92 | 5,487,842 | -0.12(-0.41%) |
Mar 15, 2017 | 29.57 | 30.25 | 29.46 | 30.04 | 4,877,370 | +0.73(+2.50%) |
Mar 14, 2017 | 29.42 | 29.43 | 29.05 | 29.31 | 3,535,338 | -0.34(-1.16%) |
Mar 13, 2017 | 29.60 | 29.68 | 29.46 | 29.65 | 1,616,004 | +0.05(+0.17%) |
Mar 10, 2017 | 29.74 | 29.75 | 29.23 | 29.60 | 4,269,685 | +0.28(+0.97%) |
Mar 09, 2017 | 29.26 | 29.46 | 28.91 | 29.32 | 3,685,543 | +0.08(+0.27%) |
Mar 08, 2017 | 29.51 | 29.61 | 29.16 | 29.24 | 4,408,349 | -0.17(-0.58%) |
Mar 07, 2017 | 29.52 | 29.67 | 29.29 | 29.41 | 3,317,516 | -0.25(-0.85%) |
Mar 06, 2017 | 29.57 | 29.80 | 29.39 | 29.66 | 3,176,157 | -0.28(-0.93%) |
Mar 03, 2017 | 29.84 | 29.99 | 29.67 | 29.94 | 3,355,693 | +0.05(+0.15%) |
Mar 02, 2017 | 30.36 | 30.37 | 29.85 | 29.89 | 3,312,383 | -0.54(-1.78%) |
Mar 01, 2017 | 29.93 | 30.65 | 29.93 | 30.43 | 4,186,490 | +1.21(+4.15%) |
Feb 28, 2017 | 29.30 | 29.39 | 29.03 | 29.22 | 2,910,034 | -0.24(-0.81%) |
Feb 27, 2017 | 29.30 | 29.52 | 29.18 | 29.46 | 3,367,442 | +0.11(+0.37%) |
Feb 24, 2017 | 28.84 | 29.35 | 28.84 | 29.35 | 2,589,065 | +0.12(+0.41%) |
Feb 23, 2017 | 29.41 | 29.41 | 28.90 | 29.23 | 3,773,706 | +0.05(+0.17%) |
Feb 22, 2017 | 29.07 | 29.26 | 29.01 | 29.18 | 2,881,301 | -0.04(-0.15%) |
Feb 21, 2017 | 28.90 | 29.32 | 28.89 | 29.22 | 2,942,104 | +0.50(+1.74%) |
Feb 17, 2017 | 28.72 | 28.72 | 28.72 | 0 | +0.10(+0.35%) | |
Feb 16, 2017 | 28.69 | 28.77 | 28.30 | 28.62 | 3,458,979 | -0.05(-0.19%) |
Feb 15, 2017 | 28.16 | 28.76 | 28.14 | 28.68 | 2,738,066 | +0.42(+1.47%) |
Feb 14, 2017 | 27.84 | 28.26 | 27.69 | 28.26 | 2,346,777 | +0.36(+1.30%) |
Feb 13, 2017 | 27.68 | 28.02 | 27.67 | 27.90 | 2,724,611 | +0.44(+1.59%) |
Feb 10, 2017 | 27.30 | 27.56 | 27.26 | 27.46 | 2,498,143 | +0.31(+1.16%) |
Feb 09, 2017 | 26.79 | 27.27 | 26.77 | 27.15 | 2,632,653 | +0.47(+1.77%) |
Feb 08, 2017 | 26.46 | 26.72 | 26.36 | 26.68 | 1,715,543 | +0.09(+0.33%) |
Feb 07, 2017 | 26.74 | 26.82 | 26.50 | 26.59 | 2,396,152 | +0.00(+0.00%) |
Feb 06, 2017 | 26.55 | 26.71 | 26.45 | 26.59 | 2,437,834 | -0.12(-0.47%) |
Feb 03, 2017 | 26.53 | 26.79 | 26.42 | 26.71 | 4,059,283 | +0.54(+2.06%) |
Feb 02, 2017 | 26.00 | 26.30 | 25.86 | 26.17 | 2,839,208 | +0.02(+0.07%) |
Feb 01, 2017 | 26.36 | 26.47 | 25.92 | 26.15 | 4,216,593 | +0.03(+0.13%) |
Jan 31, 2017 | 25.93 | 26.13 | 25.70 | 26.12 | 3,213,342 | -0.03(-0.13%) |
Jan 30, 2017 | 26.34 | 26.35 | 25.76 | 26.15 | 4,503,665 | -0.48(-1.81%) |
Jan 27, 2017 | 26.78 | 26.84 | 26.55 | 26.64 | 2,253,337 | -0.11(-0.40%) |
Jan 26, 2017 | 26.78 | 26.88 | 26.65 | 26.74 | 3,507,280 | -0.06(-0.23%) |
Jan 25, 2017 | 26.53 | 26.84 | 26.47 | 26.81 | 4,055,580 | +0.65(+2.48%) |
Jan 24, 2017 | 25.75 | 26.32 | 25.71 | 26.16 | 2,974,810 | +0.48(+1.86%) |
Jan 23, 2017 | 25.74 | 25.89 | 25.37 | 25.68 | 3,819,447 | -0.18(-0.71%) |
Jan 20, 2017 | 25.86 | 26.07 | 25.65 | 25.86 | 3,462,129 | +0.25(+0.98%) |
Jan 19, 2017 | 25.92 | 25.97 | 25.43 | 25.61 | 2,677,714 | -0.28(-1.07%) |
Jan 18, 2017 | 25.82 | 25.90 | 25.61 | 25.89 | 2,094,828 | +0.17(+0.65%) |
Jan 17, 2017 | 25.74 | 25.91 | 25.57 | 25.72 | 2,603,348 | -0.28(-1.07%) |
Jan 13, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.83 | 25.91 | 25.29 | 25.84 | 3,515,238 | -0.19(-0.72%) |
Jan 11, 2017 | 25.78 | 26.03 | 25.52 | 26.03 | 3,441,652 | +0.21(+0.83%) |
Jan 10, 2017 | 25.83 | 26.15 | 25.66 | 25.81 | 2,680,451 | -0.02(-0.09%) |
Jan 09, 2017 | 25.98 | 26.03 | 25.81 | 25.83 | 2,151,273 | -0.25(-0.95%) |
Jan 06, 2017 | 25.86 | 26.26 | 25.64 | 26.08 | 3,667,743 | +0.29(+1.13%) |
Jan 05, 2017 | 25.77 | 25.87 | 25.50 | 25.79 | 3,624,329 | -0.06(-0.23%) |
Jan 04, 2017 | 25.53 | 25.93 | 25.53 | 25.85 | 3,841,774 | +0.45(+1.77%) |
Jan 03, 2017 | 25.36 | 25.62 | 24.98 | 25.40 | 3,848,475 | +0.53(+2.12%) |
Dec 30, 2016 | 24.87 | 24.87 | 24.87 | 0 | -0.27(-1.06%) | |
Dec 29, 2016 | 25.19 | 25.32 | 24.97 | 25.14 | 3,664,689 | -0.04(-0.17%) |
Dec 28, 2016 | 25.88 | 25.89 | 25.12 | 25.18 | 2,910,767 | -0.60(-2.31%) |
Dec 27, 2016 | 25.70 | 25.95 | 25.70 | 25.78 | 1,933,287 | +0.18(+0.72%) |
Dec 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 25.59 | 25.63 | 25.36 | 25.52 | 3,660,180 | -0.14(-0.53%) |
Dec 21, 2016 | 25.83 | 25.88 | 25.65 | 25.66 | 2,577,157 | -0.19(-0.75%) |
Dec 20, 2016 | 25.79 | 25.92 | 25.70 | 25.85 | 2,967,636 | +0.30(+1.17%) |
Dec 19, 2016 | 25.49 | 25.74 | 25.43 | 25.56 | 2,801,308 | +0.14(+0.54%) |
Dec 16, 2016 | 25.72 | 25.77 | 25.29 | 25.42 | 4,742,674 | -0.14(-0.55%) |
Dec 15, 2016 | 25.35 | 25.89 | 25.29 | 25.56 | 5,144,879 | +0.30(+1.19%) |
Dec 14, 2016 | 25.77 | 26.06 | 25.08 | 25.26 | 6,621,981 | -0.61(-2.35%) |
Dec 13, 2016 | 25.63 | 26.09 | 25.63 | 25.87 | 4,378,481 | +0.48(+1.91%) |
Dec 12, 2016 | 25.43 | 25.62 | 25.22 | 25.38 | 3,855,549 | -0.09(-0.36%) |
Dec 09, 2016 | 25.12 | 25.47 | 25.09 | 25.47 | 3,654,864 | +0.45(+1.79%) |
Dec 08, 2016 | 24.84 | 25.20 | 24.73 | 25.03 | 3,645,837 | +0.20(+0.80%) |
Dec 07, 2016 | 23.84 | 24.86 | 23.80 | 24.83 | 3,494,466 | +0.93(+3.91%) |
Dec 06, 2016 | 23.75 | 23.92 | 23.57 | 23.89 | 2,576,278 | +0.24(+1.02%) |
Dec 05, 2016 | 23.58 | 23.81 | 23.50 | 23.65 | 3,542,191 | +0.40(+1.73%) |
Dec 02, 2016 | 23.26 | 23.44 | 23.13 | 23.25 | 2,431,163 | +0.03(+0.11%) |
Dec 01, 2016 | 23.60 | 23.60 | 23.10 | 23.23 | 4,104,379 | -0.24(-1.02%) |
Nov 30, 2016 | 23.90 | 23.96 | 23.46 | 23.47 | 4,532,771 | -0.19(-0.81%) |
Nov 29, 2016 | 23.54 | 23.83 | 23.42 | 23.66 | 2,066,710 | +0.12(+0.50%) |
Nov 28, 2016 | 23.75 | 23.85 | 23.49 | 23.54 | 2,815,157 | -0.33(-1.38%) |
Nov 25, 2016 | 23.74 | 23.88 | 23.71 | 23.87 | 2,465,038 | +0.25(+1.07%) |
Nov 23, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 23.57 | 23.64 | 23.31 | 23.57 | 5,315,981 | +0.15(+0.66%) |
Nov 21, 2016 | 23.14 | 23.45 | 23.08 | 23.42 | 2,807,624 | +0.51(+2.21%) |
Nov 18, 2016 | 23.10 | 23.16 | 22.86 | 22.91 | 2,863,020 | -0.16(-0.68%) |
Nov 17, 2016 | 22.79 | 23.10 | 22.75 | 23.07 | 3,464,442 | +0.32(+1.39%) |
Nov 16, 2016 | 22.65 | 22.81 | 22.59 | 22.75 | 2,838,878 | -0.09(-0.38%) |
Nov 15, 2016 | 22.48 | 22.85 | 22.40 | 22.84 | 6,324,183 | +0.51(+2.28%) |
Nov 14, 2016 | 22.48 | 22.55 | 22.07 | 22.33 | 4,816,446 | +0.03(+0.16%) |
Nov 11, 2016 | 22.19 | 22.37 | 21.95 | 22.30 | 5,702,181 | -0.13(-0.57%) |
Nov 10, 2016 | 22.59 | 22.88 | 21.93 | 22.42 | 8,697,294 | +0.14(+0.64%) |
Nov 09, 2016 | 21.04 | 22.50 | 21.04 | 22.28 | 11,135,848 | +0.69(+3.21%) |
Nov 08, 2016 | 21.18 | 21.80 | 21.08 | 21.59 | 7,370,328 | +0.30(+1.40%) |
Nov 07, 2016 | 20.83 | 21.33 | 20.79 | 21.29 | 7,051,551 | +1.31(+6.55%) |
Nov 04, 2016 | 20.11 | 20.38 | 19.96 | 19.98 | 4,892,541 | -0.09(-0.43%) |
Nov 03, 2016 | 20.41 | 20.49 | 19.98 | 20.07 | 6,492,075 | -0.27(-1.34%) |
Nov 02, 2016 | 20.61 | 20.74 | 20.20 | 20.34 | 6,356,937 | -0.39(-1.88%) |
Nov 01, 2016 | 21.28 | 21.31 | 20.30 | 20.73 | 8,853,231 | -0.43(-2.05%) |
Oct 31, 2016 | 21.31 | 21.38 | 21.13 | 21.16 | 4,084,179 | -0.02(-0.10%) |
Oct 28, 2016 | 21.38 | 21.60 | 20.94 | 21.18 | 8,585,128 | -0.20(-0.94%) |
Oct 27, 2016 | 21.82 | 21.82 | 21.36 | 21.39 | 3,844,594 | -0.18(-0.82%) |
Oct 26, 2016 | 21.41 | 21.76 | 21.31 | 21.56 | 5,009,156 | -0.14(-0.66%) |
Oct 25, 2016 | 21.85 | 21.93 | 21.63 | 21.71 | 5,812,618 | -0.18(-0.84%) |
Oct 24, 2016 | 21.93 | 22.04 | 21.79 | 21.89 | 4,469,568 | +0.26(+1.18%) |
Oct 21, 2016 | 21.33 | 21.66 | 21.27 | 21.63 | 4,142,131 | +0.03(+0.13%) |
Oct 20, 2016 | 21.61 | 21.81 | 21.38 | 21.61 | 4,648,654 | -0.12(-0.53%) |
Oct 19, 2016 | 21.65 | 21.84 | 21.54 | 21.72 | 2,302,171 | +0.18(+0.83%) |
Oct 18, 2016 | 21.72 | 21.74 | 21.44 | 21.54 | 6,452,482 | +0.37(+1.73%) |
Oct 17, 2016 | 21.38 | 21.47 | 21.11 | 21.18 | 4,847,350 | -0.21(-0.99%) |
Oct 14, 2016 | 21.71 | 21.87 | 21.37 | 21.39 | 6,435,223 | +0.01(+0.04%) |
Oct 13, 2016 | 21.12 | 21.54 | 20.83 | 21.38 | 6,467,479 | -0.21(-0.98%) |
Oct 12, 2016 | 21.54 | 21.76 | 21.38 | 21.59 | 6,273,573 | +0.07(+0.34%) |
Oct 11, 2016 | 22.20 | 22.21 | 21.24 | 21.52 | 8,785,510 | -0.81(-3.65%) |
Oct 10, 2016 | 22.34 | 22.51 | 22.29 | 22.33 | 4,464,465 | +0.32(+1.45%) |
Oct 07, 2016 | 22.33 | 22.39 | 21.75 | 22.02 | 5,868,032 | -0.23(-1.03%) |
Oct 06, 2016 | 22.11 | 22.31 | 21.91 | 22.24 | 2,786,648 | +0.06(+0.28%) |
Oct 05, 2016 | 22.13 | 22.35 | 22.10 | 22.18 | 4,266,150 | +0.25(+1.16%) |
Oct 04, 2016 | 22.29 | 22.37 | 21.69 | 21.93 | 5,635,023 | -0.29(-1.32%) |
Oct 03, 2016 | 22.26 | 22.32 | 22.02 | 22.22 | 4,161,560 | -0.21(-0.95%) |
Sep 30, 2016 | 22.21 | 22.66 | 22.13 | 22.43 | 5,811,813 | +0.52(+2.39%) |
Sep 29, 2016 | 22.47 | 22.60 | 21.74 | 21.91 | 8,628,599 | -0.63(-2.82%) |
Sep 28, 2016 | 22.30 | 22.59 | 21.94 | 22.54 | 5,232,440 | +0.33(+1.50%) |
Sep 27, 2016 | 21.75 | 22.24 | 21.62 | 22.21 | 4,251,629 | +0.40(+1.82%) |
Sep 26, 2016 | 22.06 | 22.11 | 21.74 | 21.81 | 7,172,698 | -0.53(-2.37%) |
Sep 23, 2016 | 22.58 | 22.63 | 22.32 | 22.34 | 3,891,344 | -0.37(-1.64%) |
Sep 22, 2016 | 22.68 | 22.84 | 22.59 | 22.72 | 4,678,964 | +0.42(+1.88%) |
Sep 21, 2016 | 21.83 | 22.37 | 21.59 | 22.30 | 7,182,106 | +0.71(+3.28%) |
Sep 20, 2016 | 21.88 | 21.94 | 21.58 | 21.59 | 3,794,213 | +0.01(+0.04%) |
Sep 19, 2016 | 21.81 | 22.03 | 21.47 | 21.58 | 6,942,118 | +0.02(+0.09%) |
Sep 16, 2016 | 21.61 | 21.67 | 21.33 | 21.56 | 4,680,281 | -0.27(-1.23%) |
Sep 15, 2016 | 21.14 | 21.96 | 21.08 | 21.83 | 6,402,747 | +0.64(+3.03%) |
Sep 14, 2016 | 21.24 | 21.66 | 21.00 | 21.18 | 5,600,601 | -0.04(-0.19%) |
Sep 13, 2016 | 21.73 | 21.81 | 21.00 | 21.22 | 9,807,049 | -0.96(-4.35%) |
Sep 12, 2016 | 21.01 | 22.32 | 20.97 | 22.19 | 8,755,888 | +0.93(+4.36%) |
Sep 09, 2016 | 22.44 | 22.45 | 21.26 | 21.26 | 8,805,501 | -1.66(-7.24%) |
Sep 08, 2016 | 22.96 | 23.06 | 22.81 | 22.92 | 3,442,111 | -0.17(-0.74%) |
Sep 07, 2016 | 23.03 | 23.15 | 22.86 | 23.09 | 4,031,914 | -0.00(-0.02%) |
Sep 06, 2016 | 23.00 | 23.11 | 22.72 | 23.10 | 4,858,596 | +0.22(+0.95%) |
Sep 02, 2016 | 22.87 | 22.88 | 22.88 | 22.88 | 5,126,391 | +0.29(+1.30%) |
Sep 01, 2016 | 22.58 | 22.69 | 22.16 | 22.59 | 5,049,348 | +0.01(+0.03%) |
Aug 31, 2016 | 22.66 | 22.70 | 22.30 | 22.58 | 4,475,767 | -0.19(-0.83%) |
Aug 30, 2016 | 22.86 | 22.96 | 22.58 | 22.77 | 5,117,567 | -0.12(-0.51%) |
Aug 29, 2016 | 22.62 | 22.99 | 22.60 | 22.89 | 2,592,098 | +0.33(+1.46%) |
Aug 26, 2016 | 22.75 | 23.12 | 22.24 | 22.56 | 7,774,791 | -0.13(-0.56%) |
Aug 25, 2016 | 22.60 | 22.84 | 22.55 | 22.68 | 2,819,614 | -0.08(-0.37%) |
Aug 24, 2016 | 23.05 | 23.08 | 22.59 | 22.77 | 3,214,754 | -0.32(-1.37%) |
Aug 23, 2016 | 23.19 | 23.29 | 23.08 | 23.08 | 2,402,602 | +0.12(+0.53%) |
Aug 22, 2016 | 22.88 | 23.04 | 22.74 | 22.96 | 3,421,426 | -0.01(-0.04%) |
Aug 19, 2016 | 22.90 | 23.03 | 22.72 | 22.97 | 2,687,435 | -0.12(-0.50%) |
Aug 18, 2016 | 22.90 | 23.08 | 22.87 | 23.08 | 1,892,519 | +0.17(+0.75%) |
Aug 17, 2016 | 22.81 | 22.97 | 22.50 | 22.91 | 5,674,127 | +0.10(+0.46%) |
Aug 16, 2016 | 23.00 | 23.02 | 22.80 | 22.81 | 2,825,454 | -0.37(-1.59%) |
Aug 15, 2016 | 23.09 | 23.28 | 23.09 | 23.18 | 2,161,401 | +0.22(+0.98%) |
Aug 12, 2016 | 22.91 | 23.03 | 22.81 | 22.96 | 3,330,408 | -0.07(-0.32%) |
Aug 11, 2016 | 22.91 | 23.11 | 22.80 | 23.03 | 4,009,172 | +0.32(+1.39%) |
Aug 10, 2016 | 22.93 | 22.95 | 22.58 | 22.71 | 2,681,465 | -0.16(-0.72%) |
Aug 09, 2016 | 22.87 | 23.06 | 22.77 | 22.88 | 2,695,587 | +0.03(+0.15%) |
Aug 08, 2016 | 22.95 | 22.99 | 22.74 | 22.84 | 2,048,793 | -0.04(-0.18%) |
Aug 05, 2016 | 22.58 | 22.89 | 22.54 | 22.88 | 4,021,973 | +0.56(+2.49%) |
Aug 04, 2016 | 22.31 | 22.45 | 22.16 | 22.33 | 3,472,893 | +0.06(+0.29%) |
Aug 03, 2016 | 22.04 | 22.28 | 21.95 | 22.26 | 4,577,498 | +0.19(+0.88%) |
Aug 02, 2016 | 22.41 | 22.47 | 21.77 | 22.07 | 5,198,881 | -0.42(-1.86%) |
Aug 01, 2016 | 22.60 | 22.73 | 22.34 | 22.49 | 3,843,883 | -0.09(-0.41%) |
Jul 29, 2016 | 22.37 | 22.70 | 22.27 | 22.58 | 3,611,502 | +0.12(+0.54%) |
Jul 28, 2016 | 22.34 | 22.57 | 22.14 | 22.46 | 3,286,266 | +0.07(+0.33%) |
Jul 27, 2016 | 22.60 | 22.62 | 22.10 | 22.38 | 4,803,871 | -0.06(-0.28%) |
Jul 26, 2016 | 22.39 | 22.58 | 22.15 | 22.45 | 3,515,043 | +0.02(+0.07%) |
Jul 25, 2016 | 22.54 | 22.55 | 22.23 | 22.43 | 4,522,898 | -0.18(-0.79%) |
Jul 22, 2016 | 22.39 | 22.63 | 22.27 | 22.61 | 2,711,459 | +0.30(+1.35%) |
Jul 21, 2016 | 22.53 | 22.61 | 22.15 | 22.31 | 3,189,686 | -0.27(-1.21%) |
Jul 20, 2016 | 22.46 | 22.66 | 22.31 | 22.58 | 3,200,910 | +0.30(+1.33%) |
Jul 19, 2016 | 22.21 | 22.31 | 22.13 | 22.28 | 6,148,862 | -0.09(-0.40%) |
Jul 18, 2016 | 22.23 | 22.43 | 22.15 | 22.37 | 3,389,482 | +0.19(+0.86%) |
Jul 15, 2016 | 22.50 | 22.50 | 22.03 | 22.18 | 3,866,925 | -0.09(-0.42%) |
Jul 14, 2016 | 22.39 | 22.45 | 22.15 | 22.28 | 4,126,476 | +0.35(+1.60%) |
Jul 13, 2016 | 22.07 | 22.09 | 21.75 | 21.93 | 4,305,540 | +0.01(+0.04%) |
Jul 12, 2016 | 21.81 | 22.03 | 21.72 | 21.92 | 4,205,698 | +0.45(+2.10%) |
Jul 11, 2016 | 21.42 | 21.66 | 21.33 | 21.47 | 7,805,170 | +0.22(+1.04%) |
Jul 08, 2016 | 20.78 | 21.32 | 20.31 | 21.24 | 6,450,857 | +0.93(+4.58%) |
Jul 07, 2016 | 20.46 | 20.66 | 20.08 | 20.31 | 4,947,474 | -0.05(-0.25%) |
Jul 06, 2016 | 19.84 | 20.41 | 19.63 | 20.37 | 9,120,765 | +0.33(+1.67%) |
Jul 05, 2016 | 20.18 | 20.21 | 19.81 | 20.03 | 6,120,483 | -0.39(-1.91%) |
Jul 01, 2016 | 20.30 | 20.42 | 20.42 | 20.42 | 6,418,602 | +0.12(+0.57%) |
Jun 30, 2016 | 19.67 | 20.35 | 19.50 | 20.31 | 9,244,754 | +0.77(+3.96%) |
Jun 29, 2016 | 19.04 | 19.61 | 19.02 | 19.53 | 12,742,157 | +1.01(+5.45%) |
Jun 28, 2016 | 18.15 | 18.59 | 18.04 | 18.52 | 14,490,467 | +0.92(+5.21%) |
Jun 27, 2016 | 18.20 | 18.21 | 17.39 | 17.61 | 14,138,577 | -1.03(-5.52%) |
Jun 24, 2016 | 18.73 | 19.74 | 18.50 | 18.64 | 15,704,929 | -2.25(-10.79%) |
Jun 23, 2016 | 20.58 | 20.90 | 20.45 | 20.89 | 5,236,833 | +0.80(+3.99%) |
Jun 22, 2016 | 20.26 | 20.52 | 20.07 | 20.09 | 4,261,290 | -0.12(-0.61%) |
Jun 21, 2016 | 20.26 | 20.35 | 20.02 | 20.21 | 3,547,164 | +0.18(+0.91%) |
Jun 20, 2016 | 20.34 | 20.55 | 20.02 | 20.03 | 5,639,251 | +0.36(+1.84%) |
Jun 17, 2016 | 19.85 | 19.85 | 19.45 | 19.67 | 7,887,369 | -0.24(-1.23%) |
Jun 16, 2016 | 19.43 | 19.95 | 19.10 | 19.91 | 8,823,752 | +0.20(+1.03%) |
Jun 15, 2016 | 19.79 | 20.13 | 19.65 | 19.71 | 7,575,076 | -0.09(-0.43%) |
Jun 14, 2016 | 19.78 | 20.00 | 19.48 | 19.79 | 6,857,858 | -0.13(-0.64%) |
Jun 13, 2016 | 20.17 | 20.48 | 19.89 | 19.92 | 6,051,181 | -0.49(-2.39%) |
Jun 10, 2016 | 20.50 | 20.63 | 20.21 | 20.41 | 7,497,353 | -0.59(-2.80%) |
Jun 09, 2016 | 20.82 | 21.04 | 20.73 | 21.00 | 4,179,143 | -0.07(-0.35%) |
Jun 08, 2016 | 20.94 | 21.12 | 20.89 | 21.07 | 3,373,840 | +0.20(+0.95%) |
Jun 07, 2016 | 20.84 | 21.07 | 20.83 | 20.87 | 3,327,947 | +0.09(+0.43%) |
Jun 06, 2016 | 20.59 | 20.90 | 20.55 | 20.78 | 5,322,328 | +0.30(+1.45%) |
Jun 03, 2016 | 20.47 | 20.59 | 20.05 | 20.48 | 7,431,404 | -0.17(-0.83%) |
Jun 02, 2016 | 20.34 | 20.66 | 20.17 | 20.65 | 3,510,481 | +0.18(+0.89%) |
Jun 01, 2016 | 20.14 | 20.53 | 20.07 | 20.47 | 3,562,646 | +0.11(+0.54%) |
May 31, 2016 | 20.56 | 20.60 | 20.16 | 20.36 | 4,596,086 | -0.09(-0.46%) |
May 27, 2016 | 20.26 | 20.46 | 20.46 | 20.46 | 2,738,205 | +0.25(+1.22%) |
May 26, 2016 | 20.26 | 20.31 | 20.11 | 20.21 | 2,896,662 | +0.03(+0.17%) |
May 25, 2016 | 20.01 | 20.34 | 20.01 | 20.17 | 5,568,550 | +0.38(+1.90%) |
May 24, 2016 | 19.31 | 19.89 | 19.31 | 19.80 | 6,156,191 | +0.74(+3.88%) |
May 23, 2016 | 19.13 | 19.23 | 18.99 | 19.06 | 3,666,448 | -0.06(-0.30%) |
May 20, 2016 | 18.99 | 19.30 | 18.97 | 19.12 | 4,379,304 | +0.33(+1.73%) |
May 19, 2016 | 18.77 | 18.87 | 18.38 | 18.79 | 8,613,641 | -0.20(-1.06%) |
May 18, 2016 | 18.84 | 19.36 | 18.63 | 18.99 | 9,162,555 | +0.00(+0.00%) |
May 17, 2016 | 19.41 | 19.52 | 18.79 | 18.99 | 7,068,155 | -0.51(-2.60%) |
May 16, 2016 | 19.00 | 19.66 | 18.99 | 19.50 | 5,634,148 | +0.55(+2.90%) |
May 13, 2016 | 19.35 | 19.54 | 18.85 | 18.95 | 7,014,258 | -0.51(-2.64%) |
May 12, 2016 | 19.67 | 19.73 | 19.13 | 19.46 | 5,864,723 | -0.02(-0.09%) |
May 11, 2016 | 19.85 | 19.97 | 19.45 | 19.48 | 6,488,727 | -0.51(-2.55%) |
May 10, 2016 | 19.53 | 20.01 | 19.51 | 19.99 | 4,594,284 | +0.68(+3.53%) |
May 09, 2016 | 19.21 | 19.43 | 19.15 | 19.31 | 4,986,427 | +0.06(+0.30%) |
May 06, 2016 | 18.80 | 19.26 | 18.74 | 19.25 | 6,324,569 | +0.21(+1.12%) |
May 05, 2016 | 19.23 | 19.32 | 18.91 | 19.04 | 5,392,180 | -0.02(-0.11%) |
May 04, 2016 | 19.01 | 19.29 | 18.89 | 19.06 | 6,785,446 | -0.33(-1.69%) |
May 03, 2016 | 19.49 | 19.56 | 19.13 | 19.39 | 5,532,209 | -0.51(-2.56%) |