Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.72 | 33.72 | 33.06 | 33.28 | 4,284,897 | -0.25(-0.75%) |
Apr 27, 2017 | 33.82 | 34.20 | 33.25 | 33.53 | 3,969,417 | -0.55(-1.62%) |
Apr 26, 2017 | 34.09 | 34.44 | 34.02 | 34.09 | 3,260,531 | -0.14(-0.42%) |
Apr 25, 2017 | 33.69 | 34.26 | 33.58 | 34.23 | 2,657,312 | +0.54(+1.60%) |
Apr 24, 2017 | 33.79 | 33.92 | 33.35 | 33.69 | 3,248,141 | +0.21(+0.64%) |
Apr 21, 2017 | 33.61 | 33.69 | 33.01 | 33.48 | 4,582,298 | -0.16(-0.48%) |
Apr 20, 2017 | 33.79 | 34.05 | 33.59 | 33.64 | 2,962,037 | -0.08(-0.24%) |
Apr 19, 2017 | 34.35 | 34.42 | 33.64 | 33.72 | 3,954,578 | -0.56(-1.64%) |
Apr 18, 2017 | 34.03 | 34.49 | 33.85 | 34.29 | 4,099,827 | +0.26(+0.75%) |
Apr 17, 2017 | 34.18 | 34.40 | 33.91 | 34.03 | 3,312,187 | -0.13(-0.38%) |
Apr 13, 2017 | 34.67 | 34.72 | 34.12 | 34.16 | 2,676,965 | -0.44(-1.28%) |
Apr 12, 2017 | 34.85 | 34.91 | 34.46 | 34.61 | 2,882,048 | -0.24(-0.70%) |
Apr 11, 2017 | 34.98 | 35.09 | 34.62 | 34.85 | 2,186,077 | -0.13(-0.38%) |
Apr 10, 2017 | 35.34 | 35.34 | 34.93 | 34.98 | 3,257,744 | -0.16(-0.46%) |
Apr 07, 2017 | 35.20 | 35.59 | 35.02 | 35.14 | 3,451,630 | -0.09(-0.25%) |
Apr 06, 2017 | 35.15 | 35.32 | 34.94 | 35.23 | 4,510,875 | +0.25(+0.71%) |
Apr 05, 2017 | 35.22 | 35.75 | 34.96 | 34.98 | 5,347,441 | -0.01(-0.02%) |
Apr 04, 2017 | 34.61 | 35.00 | 34.31 | 34.99 | 2,818,362 | +0.39(+1.14%) |
Apr 03, 2017 | 34.74 | 34.87 | 34.03 | 34.59 | 4,372,988 | -0.08(-0.23%) |
Mar 31, 2017 | 34.10 | 35.02 | 34.10 | 34.67 | 5,470,035 | +0.33(+0.95%) |
Mar 30, 2017 | 34.38 | 34.44 | 33.92 | 34.35 | 5,439,626 | +0.12(+0.35%) |
Mar 29, 2017 | 33.17 | 34.36 | 33.14 | 34.23 | 4,269,958 | +1.04(+3.15%) |
Mar 28, 2017 | 33.34 | 33.53 | 33.07 | 33.19 | 2,688,445 | -0.02(-0.06%) |
Mar 27, 2017 | 32.85 | 33.30 | 32.66 | 33.20 | 3,496,011 | -0.01(-0.02%) |
Mar 24, 2017 | 32.77 | 33.47 | 32.75 | 33.21 | 4,511,411 | +0.53(+1.63%) |
Mar 23, 2017 | 32.87 | 33.01 | 32.60 | 32.68 | 3,280,560 | -0.28(-0.85%) |
Mar 22, 2017 | 32.67 | 33.07 | 32.50 | 32.96 | 3,487,099 | +0.26(+0.80%) |
Mar 21, 2017 | 33.44 | 33.54 | 32.54 | 32.70 | 3,340,636 | -0.60(-1.80%) |
Mar 20, 2017 | 32.81 | 33.37 | 32.65 | 33.30 | 3,944,557 | +0.26(+0.80%) |
Mar 17, 2017 | 33.44 | 33.55 | 32.82 | 33.04 | 13,109,248 | -0.26(-0.79%) |
Mar 16, 2017 | 33.69 | 33.82 | 32.97 | 33.30 | 3,958,307 | -0.25(-0.75%) |
Mar 15, 2017 | 32.99 | 33.69 | 32.84 | 33.55 | 6,705,345 | +0.90(+2.76%) |
Mar 14, 2017 | 33.46 | 33.46 | 32.52 | 32.65 | 6,203,736 | -1.11(-3.30%) |
Mar 13, 2017 | 33.93 | 34.07 | 33.62 | 33.76 | 4,862,178 | -0.22(-0.64%) |
Mar 10, 2017 | 34.40 | 34.44 | 33.83 | 33.98 | 3,654,706 | -0.11(-0.33%) |
Mar 09, 2017 | 34.16 | 34.17 | 33.39 | 34.09 | 5,031,817 | -0.16(-0.47%) |
Mar 08, 2017 | 35.40 | 35.50 | 34.22 | 34.26 | 3,828,734 | -1.13(-3.20%) |
Mar 07, 2017 | 35.54 | 35.62 | 35.17 | 35.39 | 5,320,611 | -0.02(-0.05%) |
Mar 06, 2017 | 35.14 | 35.50 | 34.93 | 35.41 | 5,546,900 | +0.12(+0.34%) |
Mar 03, 2017 | 34.56 | 35.44 | 34.44 | 35.29 | 4,878,050 | +0.73(+2.12%) |
Mar 02, 2017 | 34.45 | 34.72 | 34.21 | 34.56 | 5,836,971 | -0.09(-0.25%) |
Mar 01, 2017 | 34.04 | 34.91 | 33.99 | 34.64 | 4,741,342 | +0.84(+2.48%) |
Feb 28, 2017 | 33.54 | 34.72 | 33.30 | 33.80 | 9,887,132 | +0.44(+1.31%) |
Feb 27, 2017 | 33.32 | 33.52 | 32.96 | 33.37 | 5,582,497 | +0.12(+0.36%) |
Feb 24, 2017 | 34.04 | 34.11 | 33.03 | 33.25 | 3,964,966 | -0.93(-2.71%) |
Feb 23, 2017 | 34.03 | 34.36 | 33.63 | 34.17 | 4,687,093 | +0.70(+2.09%) |
Feb 22, 2017 | 33.62 | 33.83 | 33.44 | 33.47 | 3,298,790 | -0.44(-1.29%) |
Feb 21, 2017 | 33.82 | 34.04 | 33.52 | 33.91 | 3,458,531 | +0.36(+1.08%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.24(-0.72%) | |
Feb 16, 2017 | 34.24 | 34.46 | 33.74 | 33.79 | 3,066,805 | -0.29(-0.84%) |
Feb 15, 2017 | 34.19 | 34.41 | 34.00 | 34.08 | 2,914,577 | -0.29(-0.84%) |
Feb 14, 2017 | 34.48 | 34.66 | 33.89 | 34.37 | 3,959,015 | -0.04(-0.13%) |
Feb 13, 2017 | 34.42 | 34.56 | 34.11 | 34.41 | 3,152,041 | -0.18(-0.52%) |
Feb 10, 2017 | 34.86 | 34.86 | 34.23 | 34.59 | 4,361,758 | +0.12(+0.34%) |
Feb 09, 2017 | 34.02 | 34.81 | 34.21 | 34.47 | 4,042,590 | +0.45(+1.32%) |
Feb 08, 2017 | 33.69 | 34.20 | 33.30 | 34.02 | 3,827,592 | +0.02(+0.05%) |
Feb 07, 2017 | 34.51 | 34.78 | 33.76 | 34.01 | 4,484,191 | -0.59(-1.70%) |
Feb 06, 2017 | 35.41 | 35.44 | 34.46 | 34.59 | 5,381,075 | -0.71(-2.02%) |
Feb 03, 2017 | 34.95 | 35.52 | 34.83 | 35.31 | 6,353,839 | +0.56(+1.60%) |
Feb 02, 2017 | 33.89 | 35.03 | 33.60 | 34.75 | 8,594,518 | +0.98(+2.89%) |
Feb 01, 2017 | 36.44 | 37.09 | 33.07 | 33.77 | 33,138,340 | -0.69(-2.01%) |
Jan 31, 2017 | 33.89 | 34.56 | 33.55 | 34.47 | 3,196,643 | +0.84(+2.49%) |
Jan 30, 2017 | 34.16 | 34.24 | 33.47 | 33.63 | 2,137,523 | -0.71(-2.08%) |
Jan 27, 2017 | 34.19 | 34.42 | 33.93 | 34.34 | 2,311,336 | -0.01(-0.04%) |
Jan 26, 2017 | 34.39 | 34.94 | 34.19 | 34.36 | 3,301,807 | -0.00(-0.01%) |
Jan 25, 2017 | 33.70 | 34.55 | 33.30 | 34.36 | 4,411,111 | -0.45(-1.30%) |
Jan 24, 2017 | 34.72 | 34.91 | 34.25 | 34.81 | 2,161,988 | +0.24(+0.70%) |
Jan 23, 2017 | 34.83 | 35.11 | 34.53 | 34.57 | 2,013,693 | -0.43(-1.24%) |
Jan 20, 2017 | 35.05 | 35.14 | 34.80 | 35.00 | 2,261,003 | +0.39(+1.13%) |
Jan 19, 2017 | 34.97 | 35.10 | 34.50 | 34.61 | 1,617,573 | -0.37(-1.06%) |
Jan 18, 2017 | 34.60 | 35.21 | 34.33 | 34.98 | 2,407,077 | +0.15(+0.44%) |
Jan 17, 2017 | 35.12 | 35.22 | 34.77 | 34.83 | 2,747,519 | +0.00(+0.00%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | -0.16(-0.46%) | |
Jan 12, 2017 | 34.99 | 35.41 | 34.72 | 34.99 | 3,120,610 | -0.43(-1.21%) |
Jan 11, 2017 | 34.87 | 35.44 | 34.78 | 35.42 | 2,491,257 | +0.74(+2.12%) |
Jan 10, 2017 | 35.35 | 35.35 | 34.66 | 34.68 | 4,195,631 | -0.87(-2.45%) |
Jan 09, 2017 | 35.65 | 35.96 | 35.35 | 35.55 | 3,413,129 | -0.26(-0.73%) |
Jan 06, 2017 | 36.52 | 36.55 | 35.68 | 35.81 | 3,577,457 | -0.58(-1.58%) |
Jan 05, 2017 | 36.39 | 36.57 | 36.05 | 36.39 | 2,171,910 | +0.14(+0.39%) |
Jan 04, 2017 | 36.52 | 36.59 | 36.15 | 36.24 | 2,782,941 | -0.09(-0.26%) |
Jan 03, 2017 | 35.96 | 36.40 | 35.53 | 36.34 | 2,929,148 | +0.83(+2.33%) |
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.35(-0.98%) | |
Dec 29, 2016 | 35.66 | 35.95 | 35.61 | 35.86 | 1,609,737 | +0.19(+0.54%) |
Dec 28, 2016 | 36.50 | 36.63 | 35.65 | 35.67 | 2,062,181 | -0.84(-2.30%) |
Dec 27, 2016 | 36.48 | 36.78 | 36.18 | 36.51 | 1,992,823 | +0.21(+0.58%) |
Dec 23, 2016 | 36.30 | 36.30 | 36.30 | 0 | +0.48(+1.35%) | |
Dec 22, 2016 | 36.20 | 36.42 | 35.73 | 35.82 | 3,328,137 | -0.39(-1.08%) |
Dec 21, 2016 | 36.35 | 36.61 | 36.21 | 36.21 | 2,012,145 | -0.08(-0.22%) |
Dec 20, 2016 | 36.07 | 36.53 | 35.90 | 36.29 | 2,361,304 | +0.35(+0.98%) |
Dec 19, 2016 | 36.25 | 36.26 | 35.80 | 35.94 | 1,663,318 | -0.20(-0.55%) |
Dec 16, 2016 | 35.75 | 36.23 | 35.61 | 36.13 | 8,193,787 | +0.43(+1.21%) |
Dec 15, 2016 | 35.14 | 36.17 | 34.82 | 35.70 | 3,418,698 | +0.22(+0.63%) |
Dec 14, 2016 | 35.39 | 36.16 | 35.23 | 35.48 | 4,423,248 | -0.25(-0.71%) |
Dec 13, 2016 | 35.37 | 36.05 | 35.16 | 35.73 | 3,567,244 | +0.35(+0.98%) |
Dec 12, 2016 | 36.22 | 36.37 | 35.21 | 35.39 | 2,822,336 | +0.12(+0.35%) |
Dec 09, 2016 | 35.87 | 35.96 | 35.22 | 35.26 | 2,412,742 | -0.56(-1.55%) |
Dec 08, 2016 | 35.24 | 35.85 | 34.85 | 35.82 | 3,088,761 | +0.51(+1.44%) |
Dec 07, 2016 | 34.70 | 35.31 | 34.15 | 35.31 | 3,010,161 | +0.60(+1.73%) |
Dec 06, 2016 | 34.60 | 34.84 | 34.14 | 34.71 | 2,723,410 | -0.19(-0.53%) |
Dec 05, 2016 | 34.10 | 34.95 | 33.91 | 34.90 | 3,663,639 | +1.07(+3.16%) |
Dec 02, 2016 | 33.68 | 34.30 | 33.54 | 33.83 | 2,464,787 | +0.17(+0.50%) |
Dec 01, 2016 | 34.57 | 34.64 | 33.40 | 33.66 | 2,671,857 | -0.32(-0.93%) |
Nov 30, 2016 | 33.63 | 34.48 | 33.43 | 33.98 | 4,805,131 | +1.54(+4.75%) |
Nov 29, 2016 | 31.95 | 32.73 | 31.52 | 32.43 | 3,406,573 | -0.24(-0.72%) |
Nov 28, 2016 | 33.55 | 33.71 | 32.63 | 32.67 | 1,928,841 | -0.58(-1.73%) |
Nov 25, 2016 | 33.13 | 33.36 | 32.91 | 33.25 | 1,010,903 | -0.12(-0.37%) |
Nov 23, 2016 | 33.37 | 33.37 | 33.37 | 0 | +0.30(+0.92%) | |
Nov 22, 2016 | 32.75 | 33.16 | 32.37 | 33.07 | 5,298,147 | +0.46(+1.40%) |
Nov 21, 2016 | 31.61 | 32.69 | 31.35 | 32.61 | 5,232,271 | +1.42(+4.56%) |
Nov 18, 2016 | 30.97 | 31.30 | 30.84 | 31.19 | 1,777,812 | +0.36(+1.18%) |
Nov 17, 2016 | 30.99 | 31.31 | 30.80 | 30.82 | 2,476,894 | +0.09(+0.28%) |
Nov 16, 2016 | 30.72 | 30.99 | 30.45 | 30.73 | 2,710,919 | -0.15(-0.48%) |
Nov 15, 2016 | 30.13 | 31.05 | 29.99 | 30.88 | 3,418,240 | +1.31(+4.43%) |
Nov 14, 2016 | 29.56 | 29.73 | 28.96 | 29.57 | 3,280,795 | -0.07(-0.23%) |
Nov 11, 2016 | 30.18 | 30.30 | 29.34 | 29.64 | 2,762,133 | -0.70(-2.30%) |
Nov 10, 2016 | 30.63 | 30.65 | 29.80 | 30.34 | 3,478,523 | -0.21(-0.69%) |
Nov 09, 2016 | 30.33 | 30.89 | 29.88 | 30.55 | 3,823,194 | -0.07(-0.22%) |
Nov 08, 2016 | 29.69 | 30.78 | 29.61 | 30.62 | 2,795,625 | +0.88(+2.95%) |
Nov 07, 2016 | 29.36 | 29.76 | 29.28 | 29.74 | 2,588,282 | +0.88(+3.07%) |
Nov 04, 2016 | 28.67 | 29.22 | 28.48 | 28.85 | 2,796,163 | +0.13(+0.45%) |
Nov 03, 2016 | 29.00 | 29.04 | 28.61 | 28.72 | 2,704,025 | -0.09(-0.32%) |
Nov 02, 2016 | 29.45 | 29.69 | 28.09 | 28.82 | 7,275,637 | -1.22(-4.06%) |
Nov 01, 2016 | 30.29 | 30.34 | 29.56 | 30.04 | 3,389,979 | +0.08(+0.27%) |
Oct 31, 2016 | 29.66 | 30.08 | 29.48 | 29.95 | 3,146,838 | +0.15(+0.52%) |
Oct 28, 2016 | 30.01 | 30.41 | 29.55 | 29.80 | 1,696,519 | -0.20(-0.68%) |
Oct 27, 2016 | 30.25 | 30.51 | 29.97 | 30.00 | 2,508,452 | -0.06(-0.22%) |
Oct 26, 2016 | 29.73 | 30.17 | 29.41 | 30.07 | 3,944,205 | +0.04(+0.12%) |
Oct 25, 2016 | 30.77 | 30.87 | 30.00 | 30.03 | 2,424,406 | -0.73(-2.38%) |
Oct 24, 2016 | 30.92 | 31.27 | 30.28 | 30.77 | 1,598,836 | -0.16(-0.51%) |
Oct 21, 2016 | 30.84 | 30.99 | 30.73 | 30.92 | 1,320,184 | -0.17(-0.55%) |
Oct 20, 2016 | 30.88 | 31.14 | 30.57 | 31.10 | 1,654,501 | -0.08(-0.25%) |
Oct 19, 2016 | 30.93 | 31.56 | 30.86 | 31.17 | 2,253,209 | +0.62(+2.02%) |
Oct 18, 2016 | 30.64 | 30.69 | 30.07 | 30.56 | 1,662,172 | +0.35(+1.17%) |
Oct 17, 2016 | 30.56 | 30.72 | 30.17 | 30.20 | 1,805,996 | -0.42(-1.36%) |
Oct 14, 2016 | 30.57 | 30.95 | 30.52 | 30.62 | 3,009,654 | +0.20(+0.66%) |
Oct 13, 2016 | 30.35 | 30.62 | 29.90 | 30.42 | 2,842,965 | -0.25(-0.82%) |
Oct 12, 2016 | 30.23 | 30.73 | 30.03 | 30.67 | 1,786,650 | +0.24(+0.78%) |
Oct 11, 2016 | 30.75 | 30.86 | 30.09 | 30.43 | 1,825,313 | -0.32(-1.05%) |
Oct 10, 2016 | 30.54 | 31.09 | 30.49 | 30.75 | 2,204,458 | +0.60(+2.01%) |
Oct 07, 2016 | 30.52 | 30.59 | 29.95 | 30.15 | 2,504,912 | -0.19(-0.62%) |
Oct 06, 2016 | 30.40 | 30.66 | 30.00 | 30.34 | 2,327,271 | +0.05(+0.18%) |
Oct 05, 2016 | 30.57 | 30.81 | 30.14 | 30.28 | 3,271,427 | +0.02(+0.08%) |
Oct 04, 2016 | 30.83 | 31.14 | 29.96 | 30.26 | 3,207,371 | -0.96(-3.07%) |
Oct 03, 2016 | 31.41 | 31.53 | 30.79 | 31.22 | 2,450,413 | -0.17(-0.54%) |
Sep 30, 2016 | 31.45 | 31.52 | 31.06 | 31.39 | 3,355,466 | +0.27(+0.88%) |
Sep 29, 2016 | 31.15 | 31.49 | 30.77 | 31.11 | 3,562,179 | -0.18(-0.59%) |
Sep 28, 2016 | 30.09 | 31.59 | 29.82 | 31.30 | 4,550,613 | +1.49(+5.00%) |
Sep 27, 2016 | 29.40 | 29.86 | 29.01 | 29.81 | 2,574,268 | -0.02(-0.08%) |
Sep 26, 2016 | 29.84 | 30.19 | 29.59 | 29.83 | 2,636,496 | +0.13(+0.45%) |
Sep 23, 2016 | 30.17 | 30.56 | 29.60 | 29.70 | 3,341,067 | -0.62(-2.06%) |
Sep 22, 2016 | 30.36 | 30.61 | 30.07 | 30.32 | 3,607,542 | +0.43(+1.43%) |
Sep 21, 2016 | 29.13 | 29.92 | 29.05 | 29.89 | 4,272,246 | +1.17(+4.08%) |
Sep 20, 2016 | 28.96 | 29.25 | 28.70 | 28.72 | 2,512,248 | -0.23(-0.78%) |
Sep 19, 2016 | 28.43 | 29.23 | 28.32 | 28.95 | 3,083,329 | +0.80(+2.84%) |
Sep 16, 2016 | 28.24 | 28.43 | 28.03 | 28.15 | 6,109,237 | -0.46(-1.60%) |
Sep 15, 2016 | 28.65 | 29.07 | 28.51 | 28.60 | 3,534,839 | +0.08(+0.28%) |
Sep 14, 2016 | 28.57 | 29.45 | 28.40 | 28.52 | 4,254,890 | -0.15(-0.53%) |
Sep 13, 2016 | 29.63 | 29.70 | 28.38 | 28.68 | 6,263,234 | -1.44(-4.77%) |
Sep 12, 2016 | 29.49 | 30.45 | 29.01 | 30.11 | 4,185,434 | +0.30(+1.00%) |
Sep 09, 2016 | 30.68 | 30.72 | 29.75 | 29.81 | 3,339,236 | -1.34(-4.29%) |
Sep 08, 2016 | 30.82 | 31.23 | 30.67 | 31.15 | 3,741,896 | +0.66(+2.16%) |
Sep 07, 2016 | 30.12 | 30.62 | 30.06 | 30.49 | 3,122,764 | +0.40(+1.34%) |
Sep 06, 2016 | 29.66 | 30.21 | 29.65 | 30.09 | 2,906,851 | +0.61(+2.07%) |
Sep 02, 2016 | 29.20 | 29.48 | 29.48 | 29.48 | 3,119,900 | +0.64(+2.22%) |
Sep 01, 2016 | 28.54 | 28.85 | 28.26 | 28.84 | 2,836,408 | +0.20(+0.68%) |
Aug 31, 2016 | 28.62 | 28.95 | 28.44 | 28.64 | 3,461,372 | -0.16(-0.57%) |
Aug 30, 2016 | 29.07 | 29.24 | 28.66 | 28.80 | 2,471,357 | -0.12(-0.42%) |
Aug 29, 2016 | 28.69 | 28.96 | 28.44 | 28.93 | 2,313,258 | +0.23(+0.81%) |
Aug 26, 2016 | 28.84 | 29.27 | 28.46 | 28.69 | 2,141,973 | -0.02(-0.08%) |
Aug 25, 2016 | 28.82 | 28.90 | 28.55 | 28.72 | 2,254,301 | -0.06(-0.21%) |
Aug 24, 2016 | 29.31 | 29.32 | 28.69 | 28.78 | 2,143,813 | -0.71(-2.40%) |
Aug 23, 2016 | 29.31 | 29.72 | 29.31 | 29.49 | 2,808,401 | +0.13(+0.44%) |
Aug 22, 2016 | 29.95 | 29.95 | 29.26 | 29.36 | 3,424,501 | -1.00(-3.30%) |
Aug 19, 2016 | 30.20 | 30.45 | 29.89 | 30.36 | 3,736,221 | +0.05(+0.18%) |
Aug 18, 2016 | 29.45 | 30.31 | 29.40 | 30.31 | 3,489,093 | +1.02(+3.48%) |
Aug 17, 2016 | 28.70 | 29.31 | 28.48 | 29.29 | 2,895,492 | +0.51(+1.78%) |
Aug 16, 2016 | 28.57 | 29.11 | 28.40 | 28.77 | 2,428,619 | +0.21(+0.73%) |
Aug 15, 2016 | 28.77 | 29.07 | 28.54 | 28.57 | 3,808,071 | -0.05(-0.17%) |
Aug 12, 2016 | 28.34 | 29.12 | 28.21 | 28.62 | 3,120,563 | +0.45(+1.60%) |
Aug 11, 2016 | 27.72 | 28.46 | 27.47 | 28.16 | 2,807,858 | +0.68(+2.49%) |
Aug 10, 2016 | 27.83 | 28.10 | 27.38 | 27.48 | 2,935,334 | -0.16(-0.60%) |
Aug 09, 2016 | 27.99 | 28.13 | 27.58 | 27.64 | 2,044,229 | -0.20(-0.70%) |
Aug 08, 2016 | 27.69 | 28.32 | 27.58 | 27.84 | 3,514,578 | +0.41(+1.49%) |
Aug 05, 2016 | 27.35 | 27.59 | 27.04 | 27.43 | 2,788,556 | -0.05(-0.20%) |
Aug 04, 2016 | 27.23 | 27.77 | 27.15 | 27.49 | 4,178,386 | -0.14(-0.52%) |
Aug 03, 2016 | 26.82 | 27.65 | 25.83 | 27.63 | 5,703,263 | +1.15(+4.35%) |
Aug 02, 2016 | 26.21 | 26.60 | 25.83 | 26.48 | 5,688,683 | +0.57(+2.21%) |
Aug 01, 2016 | 26.75 | 26.93 | 25.79 | 25.91 | 4,795,092 | -1.08(-4.02%) |
Jul 29, 2016 | 26.38 | 27.08 | 26.23 | 26.99 | 4,330,977 | +0.43(+1.61%) |
Jul 28, 2016 | 26.45 | 26.76 | 26.13 | 26.56 | 4,030,326 | +0.07(+0.27%) |
Jul 27, 2016 | 27.30 | 27.62 | 26.28 | 26.49 | 5,395,465 | -0.82(-3.00%) |
Jul 26, 2016 | 27.25 | 27.56 | 27.12 | 27.31 | 3,378,121 | -0.07(-0.24%) |
Jul 25, 2016 | 27.44 | 27.70 | 27.03 | 27.38 | 4,057,897 | -0.37(-1.35%) |
Jul 22, 2016 | 28.11 | 28.32 | 27.46 | 27.75 | 3,130,151 | -0.14(-0.50%) |
Jul 21, 2016 | 28.47 | 28.82 | 27.81 | 27.89 | 2,927,248 | -0.58(-2.03%) |
Jul 20, 2016 | 28.51 | 28.68 | 27.74 | 28.47 | 3,657,439 | -0.16(-0.57%) |
Jul 19, 2016 | 28.78 | 28.80 | 28.35 | 28.63 | 3,712,528 | -0.11(-0.40%) |
Jul 18, 2016 | 28.82 | 28.89 | 28.52 | 28.74 | 2,950,199 | -0.25(-0.87%) |
Jul 15, 2016 | 28.77 | 29.14 | 28.68 | 29.00 | 3,333,222 | +0.38(+1.33%) |
Jul 14, 2016 | 28.81 | 28.95 | 28.39 | 28.62 | 3,554,287 | +0.09(+0.32%) |
Jul 13, 2016 | 29.11 | 29.37 | 28.39 | 28.53 | 4,919,385 | -0.71(-2.43%) |
Jul 12, 2016 | 28.89 | 29.58 | 28.89 | 29.24 | 3,989,207 | +0.65(+2.28%) |
Jul 11, 2016 | 28.61 | 29.08 | 28.58 | 28.59 | 2,956,296 | +0.05(+0.17%) |
Jul 08, 2016 | 28.64 | 28.32 | 28.32 | 28.54 | 3,187,134 | +0.22(+0.79%) |
Jul 07, 2016 | 28.81 | 29.39 | 28.01 | 28.32 | 4,759,828 | -0.25(-0.89%) |
Jul 06, 2016 | 28.31 | 28.59 | 27.72 | 28.57 | 5,539,968 | +0.17(+0.59%) |
Jul 05, 2016 | 28.39 | 28.48 | 27.82 | 28.40 | 4,515,943 | -0.27(-0.93%) |
Jul 01, 2016 | 28.62 | 28.67 | 28.67 | 28.67 | 3,015,951 | +0.07(+0.25%) |
Jun 30, 2016 | 28.49 | 28.62 | 27.91 | 28.59 | 4,697,928 | +0.07(+0.25%) |
Jun 29, 2016 | 28.00 | 28.70 | 27.75 | 28.52 | 4,438,484 | +0.87(+3.14%) |
Jun 28, 2016 | 27.49 | 28.00 | 26.82 | 27.65 | 4,797,381 | +0.77(+2.85%) |
Jun 27, 2016 | 27.44 | 28.07 | 26.60 | 26.89 | 5,784,870 | -0.72(-2.62%) |
Jun 24, 2016 | 27.04 | 28.40 | 27.03 | 27.61 | 8,205,341 | -0.63(-2.22%) |
Jun 23, 2016 | 28.35 | 28.37 | 27.80 | 28.24 | 3,618,002 | +0.28(+0.99%) |
Jun 22, 2016 | 28.45 | 28.53 | 27.93 | 27.96 | 3,970,060 | -0.25(-0.88%) |
Jun 21, 2016 | 27.70 | 28.48 | 27.27 | 28.21 | 5,190,780 | +0.46(+1.67%) |
Jun 20, 2016 | 27.90 | 28.12 | 27.65 | 27.74 | 6,055,884 | +0.28(+1.03%) |
Jun 17, 2016 | 27.09 | 27.64 | 26.89 | 27.46 | 9,172,746 | +0.40(+1.49%) |
Jun 16, 2016 | 26.88 | 27.20 | 26.35 | 27.06 | 4,749,437 | -0.07(-0.27%) |
Jun 15, 2016 | 27.41 | 27.53 | 26.82 | 27.13 | 4,826,458 | -0.40(-1.44%) |
Jun 14, 2016 | 27.03 | 27.55 | 26.74 | 27.53 | 4,654,396 | +0.42(+1.56%) |
Jun 13, 2016 | 27.00 | 27.43 | 26.73 | 27.10 | 3,862,738 | -0.13(-0.46%) |
Jun 10, 2016 | 27.51 | 27.76 | 26.99 | 27.23 | 4,784,309 | -0.81(-2.88%) |
Jun 09, 2016 | 27.01 | 28.20 | 26.90 | 28.04 | 4,092,978 | +0.52(+1.91%) |
Jun 08, 2016 | 27.65 | 27.74 | 27.27 | 27.51 | 3,824,211 | -0.06(-0.22%) |
Jun 07, 2016 | 27.34 | 27.76 | 27.13 | 27.57 | 3,343,209 | +0.40(+1.46%) |
Jun 06, 2016 | 26.77 | 27.56 | 26.71 | 27.18 | 3,784,033 | +0.64(+2.43%) |
Jun 03, 2016 | 26.38 | 26.68 | 26.28 | 26.53 | 3,560,182 | +0.18(+0.69%) |
Jun 02, 2016 | 25.98 | 26.44 | 25.73 | 26.35 | 3,164,953 | -0.02(-0.09%) |
Jun 01, 2016 | 26.06 | 26.44 | 25.59 | 26.38 | 4,805,997 | +0.31(+1.20%) |
May 31, 2016 | 25.87 | 26.69 | 25.76 | 26.06 | 4,962,148 | +0.31(+1.22%) |
May 27, 2016 | 25.47 | 25.75 | 25.75 | 25.75 | 3,202,146 | +0.10(+0.38%) |
May 26, 2016 | 26.20 | 26.22 | 25.50 | 25.65 | 2,476,265 | -0.30(-1.16%) |
May 25, 2016 | 25.31 | 26.16 | 25.19 | 25.95 | 4,042,580 | +0.83(+3.29%) |
May 24, 2016 | 25.03 | 25.27 | 24.77 | 25.13 | 4,983,421 | +0.02(+0.07%) |
May 23, 2016 | 25.01 | 25.43 | 24.80 | 25.11 | 3,624,115 | -0.22(-0.88%) |
May 20, 2016 | 25.07 | 25.35 | 24.51 | 25.33 | 3,462,936 | +0.30(+1.20%) |
May 19, 2016 | 23.84 | 25.13 | 23.63 | 25.03 | 4,418,684 | +0.85(+3.51%) |
May 18, 2016 | 25.07 | 25.12 | 24.01 | 24.18 | 6,648,593 | -1.14(-4.50%) |
May 17, 2016 | 25.12 | 25.65 | 24.98 | 25.32 | 4,753,381 | +0.13(+0.50%) |
May 16, 2016 | 25.15 | 25.42 | 24.88 | 25.19 | 3,843,992 | +0.46(+1.88%) |
May 13, 2016 | 24.19 | 25.18 | 24.16 | 24.73 | 4,296,858 | +0.45(+1.86%) |
May 12, 2016 | 24.51 | 24.78 | 23.92 | 24.28 | 4,076,606 | +0.13(+0.55%) |
May 11, 2016 | 24.15 | 24.58 | 23.67 | 24.15 | 4,743,233 | -0.01(-0.02%) |
May 10, 2016 | 23.93 | 24.50 | 23.80 | 24.15 | 4,607,715 | +0.51(+2.14%) |
May 09, 2016 | 24.10 | 24.42 | 23.24 | 23.65 | 4,387,819 | -0.32(-1.33%) |
May 06, 2016 | 23.28 | 24.08 | 23.21 | 23.97 | 3,997,842 | +0.49(+2.08%) |
May 05, 2016 | 23.34 | 23.95 | 23.20 | 23.48 | 5,964,778 | +0.48(+2.07%) |
May 04, 2016 | 21.97 | 23.38 | 21.83 | 23.00 | 10,095,023 | +1.43(+6.65%) |
May 03, 2016 | 21.11 | 21.63 | 20.83 | 21.57 | 6,048,931 | -0.11(-0.53%) |