Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.57 | 33.94 | 32.56 | 33.47 | 4,693,293 | +0.72(+2.20%) |
Apr 27, 2017 | 32.48 | 33.18 | 32.17 | 32.75 | 4,193,455 | -0.33(-1.01%) |
Apr 26, 2017 | 33.12 | 33.23 | 32.96 | 33.08 | 3,364,771 | +0.05(+0.14%) |
Apr 25, 2017 | 33.16 | 33.22 | 32.85 | 33.04 | 2,022,006 | -0.05(-0.14%) |
Apr 24, 2017 | 33.07 | 33.19 | 32.88 | 33.08 | 1,710,971 | +0.52(+1.58%) |
Apr 21, 2017 | 32.90 | 32.91 | 32.40 | 32.57 | 2,878,574 | -0.36(-1.09%) |
Apr 20, 2017 | 32.27 | 32.98 | 32.01 | 32.93 | 4,100,547 | +0.84(+2.61%) |
Apr 19, 2017 | 32.11 | 32.54 | 31.99 | 32.09 | 2,440,697 | +0.12(+0.37%) |
Apr 18, 2017 | 31.93 | 32.17 | 31.65 | 31.97 | 2,333,210 | -0.22(-0.69%) |
Apr 17, 2017 | 31.62 | 32.19 | 31.41 | 32.19 | 2,449,646 | +0.74(+2.34%) |
Apr 13, 2017 | 31.75 | 32.02 | 31.39 | 31.45 | 3,039,918 | -0.23(-0.73%) |
Apr 12, 2017 | 32.94 | 32.94 | 31.64 | 31.68 | 4,449,352 | -1.15(-3.51%) |
Apr 11, 2017 | 32.35 | 32.85 | 32.08 | 32.83 | 2,547,593 | +0.39(+1.19%) |
Apr 10, 2017 | 32.34 | 32.65 | 32.14 | 32.45 | 2,061,047 | +0.04(+0.11%) |
Apr 07, 2017 | 32.39 | 32.50 | 32.15 | 32.41 | 2,045,844 | -0.03(-0.09%) |
Apr 06, 2017 | 32.22 | 32.62 | 32.00 | 32.44 | 2,970,221 | +0.29(+0.89%) |
Apr 05, 2017 | 32.16 | 32.72 | 31.98 | 32.15 | 3,896,061 | +0.28(+0.87%) |
Apr 04, 2017 | 32.41 | 32.65 | 31.79 | 31.87 | 4,588,799 | -0.63(-1.93%) |
Apr 03, 2017 | 33.23 | 33.25 | 31.17 | 32.50 | 2,958,734 | -0.66(-2.00%) |
Mar 31, 2017 | 32.95 | 33.25 | 32.88 | 33.16 | 4,501,171 | +0.19(+0.59%) |
Mar 30, 2017 | 32.56 | 33.06 | 32.43 | 32.97 | 2,935,073 | -0.37(-1.11%) |
Mar 29, 2017 | 33.62 | 33.88 | 33.29 | 33.34 | 2,001,337 | -0.29(-0.88%) |
Mar 28, 2017 | 33.17 | 33.74 | 33.03 | 33.63 | 2,345,972 | +0.48(+1.44%) |
Mar 27, 2017 | 32.81 | 33.20 | 32.63 | 33.16 | 2,360,712 | +0.05(+0.14%) |
Mar 24, 2017 | 33.19 | 33.51 | 33.01 | 33.11 | 2,077,804 | -0.02(-0.06%) |
Mar 23, 2017 | 33.09 | 33.38 | 32.74 | 33.13 | 1,994,317 | -0.03(-0.08%) |
Mar 22, 2017 | 33.03 | 33.41 | 32.90 | 33.16 | 3,254,443 | +0.06(+0.19%) |
Mar 21, 2017 | 33.73 | 33.98 | 32.93 | 33.09 | 2,922,779 | -0.53(-1.59%) |
Mar 20, 2017 | 33.78 | 33.80 | 33.52 | 33.63 | 1,641,329 | -0.13(-0.38%) |
Mar 17, 2017 | 33.91 | 33.92 | 33.43 | 33.75 | 4,442,214 | -0.16(-0.46%) |
Mar 16, 2017 | 34.07 | 34.27 | 33.79 | 33.91 | 2,085,395 | -0.06(-0.19%) |
Mar 15, 2017 | 33.64 | 34.10 | 33.38 | 33.98 | 2,906,084 | +0.43(+1.29%) |
Mar 14, 2017 | 32.92 | 33.76 | 32.81 | 33.54 | 3,114,586 | +0.56(+1.70%) |
Mar 13, 2017 | 32.69 | 33.26 | 32.69 | 32.98 | 2,129,746 | +0.31(+0.96%) |
Mar 10, 2017 | 32.81 | 33.00 | 32.52 | 32.67 | 1,626,172 | +0.14(+0.42%) |
Mar 09, 2017 | 32.34 | 32.80 | 32.23 | 32.53 | 2,244,476 | -0.04(-0.11%) |
Mar 08, 2017 | 32.50 | 32.73 | 32.43 | 32.57 | 1,887,155 | +0.07(+0.23%) |
Mar 07, 2017 | 32.50 | 32.65 | 32.34 | 32.49 | 2,301,401 | -0.06(-0.17%) |
Mar 06, 2017 | 32.63 | 32.74 | 32.49 | 32.55 | 2,229,193 | -0.26(-0.79%) |
Mar 03, 2017 | 33.18 | 33.44 | 32.73 | 32.81 | 2,505,935 | -0.50(-1.49%) |
Mar 02, 2017 | 32.72 | 33.46 | 32.70 | 33.30 | 3,922,166 | +0.36(+1.09%) |
Mar 01, 2017 | 32.79 | 33.40 | 32.57 | 32.94 | 2,761,054 | +0.65(+2.03%) |
Feb 28, 2017 | 32.42 | 32.45 | 32.05 | 32.29 | 3,901,457 | -0.19(-0.60%) |
Feb 27, 2017 | 32.58 | 32.69 | 32.35 | 32.48 | 2,778,712 | -0.09(-0.28%) |
Feb 24, 2017 | 32.06 | 32.64 | 32.05 | 32.58 | 3,508,820 | -0.13(-0.39%) |
Feb 23, 2017 | 33.21 | 33.42 | 32.66 | 32.70 | 4,062,710 | -0.41(-1.25%) |
Feb 22, 2017 | 33.42 | 33.49 | 33.04 | 33.12 | 4,058,412 | -0.31(-0.94%) |
Feb 21, 2017 | 33.27 | 33.73 | 33.17 | 33.43 | 3,519,356 | +0.20(+0.61%) |
Feb 17, 2017 | 33.23 | 33.23 | 33.23 | 0 | -0.08(-0.25%) | |
Feb 16, 2017 | 33.35 | 33.49 | 33.04 | 33.31 | 2,271,424 | -0.01(-0.03%) |
Feb 15, 2017 | 32.82 | 33.38 | 32.81 | 33.32 | 3,415,722 | +0.38(+1.15%) |
Feb 14, 2017 | 32.99 | 33.55 | 32.79 | 32.94 | 6,328,795 | +0.05(+0.14%) |
Feb 13, 2017 | 31.05 | 32.93 | 31.05 | 32.90 | 7,946,552 | +1.83(+5.90%) |
Feb 10, 2017 | 30.68 | 31.11 | 30.53 | 31.06 | 4,115,004 | +0.44(+1.44%) |
Feb 09, 2017 | 29.70 | 31.31 | 29.66 | 30.62 | 5,884,344 | +1.02(+3.45%) |
Feb 08, 2017 | 29.01 | 29.78 | 28.56 | 29.60 | 6,076,999 | -0.10(-0.34%) |
Feb 07, 2017 | 29.78 | 29.89 | 29.45 | 29.70 | 5,145,560 | +0.01(+0.03%) |
Feb 06, 2017 | 29.40 | 29.75 | 29.28 | 29.69 | 3,351,711 | +0.17(+0.56%) |
Feb 03, 2017 | 29.75 | 30.08 | 29.47 | 29.53 | 4,270,556 | -0.02(-0.06%) |
Feb 02, 2017 | 29.43 | 29.82 | 29.20 | 29.54 | 2,698,919 | -0.04(-0.12%) |
Feb 01, 2017 | 29.94 | 30.12 | 29.39 | 29.58 | 3,644,456 | -0.26(-0.86%) |
Jan 31, 2017 | 28.72 | 29.88 | 28.65 | 29.84 | 3,381,139 | +0.97(+3.35%) |
Jan 30, 2017 | 28.67 | 28.88 | 28.33 | 28.87 | 1,964,356 | +0.12(+0.42%) |
Jan 27, 2017 | 29.04 | 29.09 | 28.46 | 28.75 | 3,671,206 | -0.37(-1.26%) |
Jan 26, 2017 | 29.05 | 29.19 | 28.79 | 29.12 | 2,488,890 | +0.09(+0.32%) |
Jan 25, 2017 | 28.78 | 29.17 | 28.63 | 29.03 | 2,567,049 | +0.50(+1.77%) |
Jan 24, 2017 | 28.00 | 28.63 | 27.89 | 28.52 | 2,801,851 | +0.56(+2.00%) |
Jan 23, 2017 | 27.94 | 28.06 | 27.76 | 27.96 | 1,925,710 | -0.06(-0.23%) |
Jan 20, 2017 | 28.04 | 28.41 | 27.75 | 28.03 | 2,225,566 | +0.12(+0.43%) |
Jan 19, 2017 | 28.05 | 28.11 | 27.75 | 27.91 | 2,060,468 | -0.14(-0.49%) |
Jan 18, 2017 | 28.40 | 28.45 | 27.90 | 28.04 | 2,660,731 | -0.25(-0.88%) |
Jan 17, 2017 | 28.00 | 28.62 | 27.94 | 28.29 | 2,084,533 | +0.06(+0.23%) |
Jan 13, 2017 | 28.23 | 28.23 | 28.23 | 0 | +0.14(+0.49%) | |
Jan 12, 2017 | 28.47 | 28.53 | 27.64 | 28.09 | 3,577,977 | -0.54(-1.89%) |
Jan 11, 2017 | 29.49 | 29.63 | 28.52 | 28.63 | 5,254,432 | -0.82(-2.77%) |
Jan 10, 2017 | 29.18 | 29.70 | 29.07 | 29.45 | 2,094,513 | +0.21(+0.72%) |
Jan 09, 2017 | 29.25 | 29.57 | 29.10 | 29.24 | 3,026,866 | +0.00(+0.00%) |
Jan 06, 2017 | 29.10 | 29.38 | 28.66 | 29.24 | 2,343,918 | +0.32(+1.11%) |
Jan 05, 2017 | 29.22 | 29.43 | 28.88 | 28.92 | 2,146,716 | -0.47(-1.59%) |
Jan 04, 2017 | 28.72 | 29.40 | 28.62 | 29.39 | 3,154,836 | +0.74(+2.60%) |
Jan 03, 2017 | 28.50 | 29.23 | 28.42 | 28.64 | 2,945,295 | +0.29(+1.04%) |
Dec 30, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.24(-0.84%) | |
Dec 29, 2016 | 28.70 | 29.02 | 28.48 | 28.59 | 1,290,989 | -0.06(-0.22%) |
Dec 28, 2016 | 29.39 | 29.52 | 28.62 | 28.65 | 1,495,391 | -0.63(-2.16%) |
Dec 27, 2016 | 29.10 | 29.36 | 29.10 | 29.28 | 922,379 | +0.23(+0.79%) |
Dec 23, 2016 | 29.05 | 29.05 | 29.05 | 0 | +0.13(+0.44%) | |
Dec 22, 2016 | 29.57 | 29.57 | 28.83 | 28.93 | 1,784,975 | -0.51(-1.75%) |
Dec 21, 2016 | 29.53 | 29.66 | 29.38 | 29.44 | 2,416,683 | -0.06(-0.22%) |
Dec 20, 2016 | 29.54 | 29.82 | 29.33 | 29.50 | 2,635,970 | +0.09(+0.31%) |
Dec 19, 2016 | 29.80 | 29.83 | 29.16 | 29.41 | 4,074,567 | -0.28(-0.96%) |
Dec 16, 2016 | 30.29 | 30.52 | 29.63 | 29.70 | 5,292,661 | -0.60(-1.97%) |
Dec 15, 2016 | 29.75 | 30.38 | 29.30 | 30.29 | 3,208,711 | +0.51(+1.70%) |
Dec 14, 2016 | 30.31 | 30.40 | 29.76 | 29.79 | 4,392,608 | -0.71(-2.32%) |
Dec 13, 2016 | 29.92 | 30.63 | 29.92 | 30.50 | 3,983,366 | +0.70(+2.34%) |
Dec 12, 2016 | 30.30 | 30.34 | 29.62 | 29.80 | 4,594,939 | +0.25(+0.84%) |
Dec 09, 2016 | 29.17 | 29.63 | 28.92 | 29.55 | 2,924,761 | +0.27(+0.91%) |
Dec 08, 2016 | 28.75 | 29.35 | 28.61 | 29.28 | 2,459,584 | +0.39(+1.37%) |
Dec 07, 2016 | 27.60 | 29.02 | 27.56 | 28.89 | 5,776,266 | +1.36(+4.94%) |
Dec 06, 2016 | 27.75 | 27.80 | 27.14 | 27.53 | 6,199,941 | -0.15(-0.53%) |
Dec 05, 2016 | 27.50 | 27.95 | 27.34 | 27.68 | 2,867,949 | +0.34(+1.24%) |
Dec 02, 2016 | 28.05 | 28.38 | 27.32 | 27.34 | 2,942,771 | -0.69(-2.46%) |
Dec 01, 2016 | 28.24 | 29.05 | 28.01 | 28.03 | 4,148,162 | -0.16(-0.55%) |
Nov 30, 2016 | 28.61 | 28.62 | 28.07 | 28.18 | 3,802,167 | -0.41(-1.44%) |
Nov 29, 2016 | 28.42 | 28.79 | 28.10 | 28.60 | 3,048,720 | +0.36(+1.27%) |
Nov 28, 2016 | 28.47 | 28.64 | 28.05 | 28.24 | 2,282,757 | -0.38(-1.32%) |
Nov 25, 2016 | 28.52 | 28.87 | 28.46 | 28.61 | 1,416,593 | +0.22(+0.78%) |
Nov 23, 2016 | 28.39 | 28.39 | 28.39 | 0 | +0.41(+1.48%) | |
Nov 22, 2016 | 27.83 | 28.05 | 27.36 | 27.98 | 4,059,286 | +0.51(+1.84%) |
Nov 21, 2016 | 27.64 | 27.79 | 27.32 | 27.48 | 3,718,304 | -0.20(-0.73%) |
Nov 18, 2016 | 28.35 | 28.35 | 27.64 | 27.68 | 2,606,519 | -0.39(-1.41%) |
Nov 17, 2016 | 27.98 | 28.11 | 27.69 | 28.07 | 2,669,787 | +0.08(+0.30%) |
Nov 16, 2016 | 28.29 | 28.34 | 27.93 | 27.99 | 3,355,049 | -0.47(-1.65%) |
Nov 15, 2016 | 28.42 | 28.66 | 27.69 | 28.46 | 4,540,444 | +0.77(+2.79%) |
Nov 14, 2016 | 26.92 | 27.84 | 26.92 | 27.69 | 4,644,656 | +0.83(+3.08%) |
Nov 11, 2016 | 26.82 | 27.06 | 26.65 | 26.86 | 3,059,991 | -0.05(-0.17%) |
Nov 10, 2016 | 26.12 | 27.19 | 25.89 | 26.91 | 6,557,542 | +0.98(+3.79%) |
Nov 09, 2016 | 25.53 | 26.10 | 25.34 | 25.92 | 4,921,545 | -0.19(-0.74%) |
Nov 08, 2016 | 25.70 | 26.22 | 25.39 | 26.12 | 3,208,481 | +0.33(+1.28%) |
Nov 07, 2016 | 25.94 | 26.00 | 25.68 | 25.79 | 3,096,882 | +0.27(+1.04%) |
Nov 04, 2016 | 25.65 | 25.96 | 25.51 | 25.52 | 3,548,047 | -0.11(-0.43%) |
Nov 03, 2016 | 25.61 | 25.98 | 25.48 | 25.63 | 3,050,813 | +0.01(+0.04%) |
Nov 02, 2016 | 25.71 | 25.93 | 25.49 | 25.62 | 5,270,219 | -0.04(-0.14%) |
Nov 01, 2016 | 26.65 | 26.88 | 25.25 | 25.66 | 5,962,113 | -1.00(-3.75%) |
Oct 31, 2016 | 26.07 | 27.01 | 26.07 | 26.66 | 5,397,288 | +0.68(+2.62%) |
Oct 28, 2016 | 25.29 | 26.55 | 24.63 | 25.98 | 13,594,440 | -2.47(-8.68%) |
Oct 27, 2016 | 28.69 | 28.86 | 28.14 | 28.45 | 4,078,832 | -0.12(-0.42%) |
Oct 26, 2016 | 28.41 | 28.83 | 28.39 | 28.57 | 2,260,389 | +0.08(+0.29%) |
Oct 25, 2016 | 28.88 | 29.02 | 28.35 | 28.49 | 3,124,267 | -0.55(-1.89%) |
Oct 24, 2016 | 29.08 | 29.39 | 29.02 | 29.03 | 2,188,929 | +0.11(+0.38%) |
Oct 21, 2016 | 28.89 | 29.14 | 28.57 | 28.92 | 2,146,156 | -0.13(-0.44%) |
Oct 20, 2016 | 29.36 | 29.49 | 28.96 | 29.05 | 2,653,367 | -0.44(-1.49%) |
Oct 19, 2016 | 28.45 | 29.58 | 28.45 | 29.49 | 3,625,693 | +1.02(+3.57%) |
Oct 18, 2016 | 28.81 | 28.82 | 28.34 | 28.48 | 2,735,959 | +0.02(+0.06%) |
Oct 17, 2016 | 28.53 | 28.65 | 28.26 | 28.46 | 4,004,178 | -0.15(-0.51%) |
Oct 14, 2016 | 29.23 | 29.34 | 28.60 | 28.60 | 2,654,059 | -0.38(-1.30%) |
Oct 13, 2016 | 28.88 | 29.18 | 28.71 | 28.98 | 2,388,024 | -0.24(-0.81%) |
Oct 12, 2016 | 29.50 | 29.63 | 29.16 | 29.22 | 2,788,879 | -0.21(-0.72%) |
Oct 11, 2016 | 29.72 | 29.96 | 29.17 | 29.43 | 3,389,484 | -0.32(-1.08%) |
Oct 10, 2016 | 30.11 | 30.51 | 29.71 | 29.75 | 1,838,287 | -0.30(-1.00%) |
Oct 07, 2016 | 30.20 | 30.26 | 29.85 | 30.05 | 2,783,102 | -0.03(-0.09%) |
Oct 06, 2016 | 29.63 | 30.17 | 29.52 | 30.08 | 2,647,251 | +0.18(+0.61%) |
Oct 05, 2016 | 29.75 | 30.19 | 29.54 | 29.90 | 2,878,113 | +0.39(+1.33%) |
Oct 04, 2016 | 29.79 | 30.01 | 29.39 | 29.50 | 2,596,222 | -0.26(-0.86%) |
Oct 03, 2016 | 29.53 | 29.83 | 29.48 | 29.76 | 4,158,873 | +0.19(+0.65%) |
Sep 30, 2016 | 29.29 | 29.70 | 29.03 | 29.57 | 3,465,446 | +0.52(+1.80%) |
Sep 29, 2016 | 29.91 | 30.04 | 28.81 | 29.04 | 4,719,175 | -1.00(-3.32%) |
Sep 28, 2016 | 29.20 | 30.07 | 29.19 | 30.04 | 5,173,229 | +0.84(+2.88%) |
Sep 27, 2016 | 29.02 | 29.25 | 28.88 | 29.20 | 2,737,558 | +0.15(+0.50%) |
Sep 26, 2016 | 29.39 | 29.51 | 28.99 | 29.05 | 2,273,124 | -0.51(-1.73%) |
Sep 23, 2016 | 29.56 | 29.81 | 29.51 | 29.57 | 2,382,119 | -0.11(-0.37%) |
Sep 22, 2016 | 29.50 | 29.83 | 29.40 | 29.68 | 2,779,457 | +0.34(+1.15%) |
Sep 21, 2016 | 29.17 | 29.46 | 28.86 | 29.34 | 3,539,066 | +0.13(+0.44%) |
Sep 20, 2016 | 29.54 | 29.75 | 28.95 | 29.21 | 3,754,025 | -0.28(-0.96%) |
Sep 19, 2016 | 29.84 | 30.07 | 29.37 | 29.49 | 4,369,355 | -0.18(-0.62%) |
Sep 16, 2016 | 29.53 | 29.79 | 29.13 | 29.68 | 7,025,498 | +0.03(+0.09%) |
Sep 15, 2016 | 29.56 | 29.93 | 29.02 | 29.65 | 9,127,906 | +1.45(+5.13%) |
Sep 14, 2016 | 28.36 | 28.54 | 28.09 | 28.20 | 5,371,947 | -0.23(-0.81%) |
Sep 13, 2016 | 28.38 | 28.88 | 28.12 | 28.43 | 4,464,811 | -0.23(-0.80%) |
Sep 12, 2016 | 27.57 | 28.78 | 27.47 | 28.66 | 4,582,546 | +0.96(+3.47%) |
Sep 09, 2016 | 28.39 | 28.62 | 27.70 | 27.70 | 4,441,200 | -0.97(-3.38%) |
Sep 08, 2016 | 28.23 | 28.78 | 28.21 | 28.67 | 5,106,453 | +0.29(+1.03%) |
Sep 07, 2016 | 28.48 | 28.63 | 28.30 | 28.38 | 3,666,417 | -0.15(-0.51%) |
Sep 06, 2016 | 28.01 | 28.74 | 27.96 | 28.52 | 6,188,895 | +1.31(+4.81%) |
Sep 02, 2016 | 26.91 | 27.21 | 27.21 | 27.21 | 1,781,843 | +0.49(+1.82%) |
Sep 01, 2016 | 26.87 | 27.20 | 26.55 | 26.73 | 3,588,087 | -0.14(-0.51%) |
Aug 31, 2016 | 26.55 | 26.95 | 26.55 | 26.87 | 2,460,796 | +0.27(+1.00%) |
Aug 30, 2016 | 26.57 | 26.96 | 26.48 | 26.60 | 2,966,971 | +0.12(+0.45%) |
Aug 29, 2016 | 26.46 | 26.70 | 26.41 | 26.48 | 2,150,293 | -0.07(-0.28%) |
Aug 26, 2016 | 26.76 | 26.96 | 26.41 | 26.55 | 2,080,301 | -0.14(-0.51%) |
Aug 25, 2016 | 26.86 | 26.92 | 26.67 | 26.69 | 1,904,539 | -0.25(-0.92%) |
Aug 24, 2016 | 26.93 | 27.06 | 26.83 | 26.94 | 1,993,525 | +0.01(+0.03%) |
Aug 23, 2016 | 26.93 | 27.06 | 26.73 | 26.93 | 2,708,564 | +0.13(+0.48%) |
Aug 22, 2016 | 26.72 | 26.81 | 26.50 | 26.80 | 1,992,016 | +0.09(+0.34%) |
Aug 19, 2016 | 26.50 | 26.93 | 26.50 | 26.71 | 3,243,799 | +0.05(+0.21%) |
Aug 18, 2016 | 26.16 | 26.87 | 26.16 | 26.65 | 3,759,206 | +0.45(+1.71%) |
Aug 17, 2016 | 26.38 | 26.69 | 25.90 | 26.21 | 2,918,068 | -0.20(-0.76%) |
Aug 16, 2016 | 26.83 | 26.92 | 26.41 | 26.41 | 2,058,600 | -0.54(-2.00%) |
Aug 15, 2016 | 26.76 | 27.04 | 26.73 | 26.95 | 2,730,731 | +0.13(+0.48%) |
Aug 12, 2016 | 26.99 | 26.99 | 26.55 | 26.82 | 5,243,975 | -0.21(-0.78%) |
Aug 11, 2016 | 25.94 | 27.06 | 25.91 | 27.03 | 6,529,857 | +1.35(+5.28%) |
Aug 10, 2016 | 25.67 | 25.77 | 25.36 | 25.68 | 2,248,111 | +0.08(+0.32%) |
Aug 09, 2016 | 25.71 | 25.95 | 25.58 | 25.59 | 2,099,626 | -0.16(-0.60%) |
Aug 08, 2016 | 25.90 | 26.09 | 25.66 | 25.75 | 1,925,746 | -0.09(-0.35%) |
Aug 05, 2016 | 25.94 | 26.29 | 25.81 | 25.84 | 1,989,381 | +0.07(+0.28%) |
Aug 04, 2016 | 25.57 | 26.09 | 25.57 | 25.77 | 3,447,008 | +0.21(+0.82%) |
Aug 03, 2016 | 25.21 | 25.60 | 25.20 | 25.56 | 3,635,805 | +0.32(+1.27%) |
Aug 02, 2016 | 26.18 | 26.28 | 25.21 | 25.24 | 5,262,682 | -1.11(-4.20%) |
Aug 01, 2016 | 26.22 | 26.40 | 26.02 | 26.34 | 4,010,543 | +0.10(+0.38%) |
Jul 29, 2016 | 26.26 | 26.63 | 26.10 | 26.24 | 3,112,435 | -0.06(-0.24%) |
Jul 28, 2016 | 26.37 | 26.39 | 25.91 | 26.31 | 4,319,160 | -0.26(-0.96%) |
Jul 27, 2016 | 26.32 | 26.93 | 26.12 | 26.56 | 9,457,257 | +1.08(+4.23%) |
Jul 26, 2016 | 24.76 | 25.58 | 24.53 | 25.49 | 5,477,336 | +0.82(+3.33%) |
Jul 25, 2016 | 24.69 | 25.05 | 24.54 | 24.66 | 2,538,105 | -0.04(-0.15%) |
Jul 22, 2016 | 24.61 | 24.76 | 24.38 | 24.70 | 1,771,046 | -0.03(-0.11%) |
Jul 21, 2016 | 24.38 | 24.79 | 24.38 | 24.73 | 2,357,255 | +0.41(+1.69%) |
Jul 20, 2016 | 24.28 | 24.47 | 24.19 | 24.32 | 1,727,259 | +0.09(+0.38%) |
Jul 19, 2016 | 24.18 | 24.37 | 24.08 | 24.23 | 3,004,916 | +0.01(+0.04%) |
Jul 18, 2016 | 24.22 | 24.30 | 23.98 | 24.22 | 2,360,697 | +0.00(+0.00%) |
Jul 15, 2016 | 24.41 | 24.41 | 24.07 | 24.22 | 3,026,907 | -0.11(-0.45%) |
Jul 14, 2016 | 24.57 | 24.65 | 24.21 | 24.33 | 3,723,860 | +0.05(+0.23%) |
Jul 13, 2016 | 24.78 | 24.91 | 24.22 | 24.27 | 5,132,578 | -0.48(-1.96%) |
Jul 12, 2016 | 24.60 | 25.21 | 24.56 | 24.76 | 4,948,619 | +0.41(+1.69%) |
Jul 11, 2016 | 24.39 | 24.76 | 24.28 | 24.34 | 3,044,159 | +0.12(+0.49%) |
Jul 08, 2016 | 23.64 | 24.42 | 23.39 | 24.23 | 4,542,056 | +0.83(+3.55%) |
Jul 07, 2016 | 23.09 | 23.60 | 23.09 | 23.39 | 2,655,691 | +0.63(+2.77%) |
Jul 05, 2016 | 23.51 | 23.55 | 22.69 | 22.76 | 3,822,539 | -0.89(-3.75%) |
Jul 01, 2016 | 23.48 | 23.65 | 23.65 | 23.65 | 3,457,076 | +0.22(+0.94%) |
Jun 30, 2016 | 23.34 | 23.43 | 22.98 | 23.43 | 5,238,647 | +0.21(+0.90%) |
Jun 29, 2016 | 23.03 | 23.39 | 23.03 | 23.22 | 3,975,051 | +0.16(+0.67%) |
Jun 28, 2016 | 22.55 | 23.14 | 22.51 | 23.07 | 4,311,678 | +0.67(+2.98%) |
Jun 27, 2016 | 23.02 | 23.02 | 22.28 | 22.40 | 6,252,838 | -0.95(-4.07%) |
Jun 24, 2016 | 23.85 | 24.21 | 23.31 | 23.35 | 6,879,417 | -1.68(-6.71%) |
Jun 23, 2016 | 25.04 | 25.31 | 24.95 | 25.03 | 3,119,861 | +0.19(+0.77%) |
Jun 22, 2016 | 24.85 | 25.19 | 24.66 | 24.84 | 2,260,770 | -0.03(-0.11%) |
Jun 21, 2016 | 25.15 | 25.15 | 24.70 | 24.86 | 2,486,873 | -0.30(-1.20%) |
Jun 20, 2016 | 25.31 | 25.63 | 25.14 | 25.17 | 2,294,162 | +0.19(+0.77%) |
Jun 17, 2016 | 24.64 | 25.00 | 24.55 | 24.97 | 4,072,982 | +0.25(+1.00%) |
Jun 16, 2016 | 24.29 | 24.77 | 24.00 | 24.73 | 3,006,187 | +0.23(+0.93%) |
Jun 15, 2016 | 24.31 | 24.90 | 24.21 | 24.50 | 2,370,355 | +0.21(+0.86%) |
Jun 14, 2016 | 24.65 | 24.72 | 24.08 | 24.29 | 3,189,365 | -0.37(-1.52%) |
Jun 13, 2016 | 25.00 | 25.05 | 24.65 | 24.66 | 2,448,381 | -0.37(-1.49%) |
Jun 10, 2016 | 25.06 | 25.37 | 24.88 | 25.04 | 3,648,613 | -0.29(-1.15%) |
Jun 09, 2016 | 25.49 | 25.52 | 25.09 | 25.33 | 2,507,374 | -0.16(-0.64%) |
Jun 08, 2016 | 24.93 | 25.57 | 24.92 | 25.49 | 3,339,801 | +0.53(+2.12%) |
Jun 07, 2016 | 24.83 | 25.20 | 24.69 | 24.97 | 2,738,478 | +0.16(+0.66%) |
Jun 06, 2016 | 24.66 | 24.81 | 24.42 | 24.80 | 4,053,850 | +0.04(+0.15%) |
Jun 03, 2016 | 24.95 | 24.99 | 24.39 | 24.76 | 3,019,723 | -0.34(-1.35%) |
Jun 02, 2016 | 25.00 | 25.33 | 24.95 | 25.10 | 1,980,244 | +0.10(+0.40%) |
Jun 01, 2016 | 25.37 | 25.48 | 24.83 | 25.00 | 3,642,861 | -0.54(-2.11%) |
May 31, 2016 | 25.49 | 25.61 | 25.38 | 25.54 | 3,784,777 | +0.16(+0.65%) |
May 27, 2016 | 25.02 | 25.38 | 25.38 | 25.38 | 2,527,647 | +0.38(+1.53%) |
May 26, 2016 | 25.17 | 25.38 | 24.99 | 24.99 | 3,172,196 | -0.20(-0.80%) |
May 25, 2016 | 25.53 | 25.68 | 25.14 | 25.19 | 5,046,224 | -0.27(-1.08%) |
May 24, 2016 | 25.04 | 25.56 | 24.83 | 25.47 | 4,143,767 | +0.88(+3.56%) |
May 23, 2016 | 24.84 | 24.97 | 24.51 | 24.59 | 2,681,579 | -0.22(-0.88%) |
May 20, 2016 | 24.88 | 25.23 | 24.72 | 24.81 | 3,163,152 | +0.10(+0.41%) |
May 19, 2016 | 24.83 | 25.04 | 24.52 | 24.71 | 3,622,597 | -0.32(-1.28%) |
May 18, 2016 | 25.06 | 25.41 | 24.83 | 25.03 | 2,771,342 | -0.07(-0.29%) |
May 17, 2016 | 25.07 | 25.54 | 24.96 | 25.10 | 3,858,078 | -0.06(-0.25%) |
May 16, 2016 | 25.34 | 25.57 | 25.08 | 25.17 | 4,320,953 | -0.08(-0.33%) |
May 13, 2016 | 25.43 | 25.94 | 25.19 | 25.25 | 2,506,635 | -0.31(-1.21%) |
May 12, 2016 | 25.62 | 26.02 | 25.39 | 25.56 | 2,380,413 | +0.04(+0.14%) |
May 11, 2016 | 25.92 | 26.17 | 25.51 | 25.52 | 2,522,631 | -0.42(-1.62%) |
May 10, 2016 | 25.84 | 26.14 | 25.78 | 25.94 | 3,231,543 | +0.21(+0.82%) |
May 09, 2016 | 25.83 | 26.13 | 25.72 | 25.73 | 3,485,182 | -0.01(-0.04%) |
May 06, 2016 | 25.39 | 25.76 | 25.23 | 25.74 | 5,214,740 | +0.27(+1.08%) |
May 05, 2016 | 25.56 | 25.74 | 25.28 | 25.47 | 4,828,308 | +0.15(+0.58%) |
May 04, 2016 | 25.70 | 25.83 | 25.20 | 25.32 | 7,038,038 | -0.64(-2.46%) |
May 03, 2016 | 25.95 | 26.10 | 25.33 | 25.96 | 3,927,358 | -0.31(-1.18%) |