Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.16 | 31.21 | 30.75 | 31.13 | 2,915,748 | -0.02(-0.06%) |
Apr 27, 2017 | 31.02 | 31.19 | 30.65 | 31.15 | 1,495,708 | +0.14(+0.46%) |
Apr 26, 2017 | 30.96 | 31.15 | 30.87 | 31.01 | 1,277,767 | +0.09(+0.31%) |
Apr 25, 2017 | 30.88 | 31.02 | 30.85 | 30.91 | 1,879,757 | +0.07(+0.22%) |
Apr 24, 2017 | 30.62 | 30.86 | 30.38 | 30.85 | 2,301,790 | +0.57(+1.88%) |
Apr 21, 2017 | 30.53 | 30.60 | 30.28 | 30.28 | 2,063,166 | -0.20(-0.65%) |
Apr 20, 2017 | 30.51 | 30.55 | 30.16 | 30.48 | 3,286,323 | +0.13(+0.44%) |
Apr 19, 2017 | 30.30 | 30.57 | 30.25 | 30.34 | 1,741,938 | +0.13(+0.44%) |
Apr 18, 2017 | 30.08 | 30.28 | 30.02 | 30.21 | 1,107,267 | +0.07(+0.22%) |
Apr 17, 2017 | 30.13 | 30.22 | 29.98 | 30.14 | 1,115,703 | +0.13(+0.44%) |
Apr 13, 2017 | 30.11 | 30.35 | 29.99 | 30.01 | 1,720,694 | -0.06(-0.19%) |
Apr 12, 2017 | 30.27 | 30.36 | 30.04 | 30.07 | 2,162,037 | -0.26(-0.84%) |
Apr 11, 2017 | 30.11 | 30.33 | 29.97 | 30.32 | 1,679,395 | +0.15(+0.50%) |
Apr 10, 2017 | 30.18 | 30.38 | 30.11 | 30.17 | 2,082,314 | -0.06(-0.19%) |
Apr 07, 2017 | 30.20 | 30.31 | 30.05 | 30.23 | 1,675,779 | +0.08(+0.25%) |
Apr 06, 2017 | 30.02 | 30.24 | 29.94 | 30.15 | 2,099,733 | +0.07(+0.22%) |
Apr 05, 2017 | 30.03 | 30.41 | 29.88 | 30.09 | 2,287,752 | +0.08(+0.25%) |
Apr 04, 2017 | 29.87 | 30.04 | 29.77 | 30.01 | 2,144,438 | +0.06(+0.19%) |
Apr 03, 2017 | 30.13 | 30.28 | 29.68 | 29.95 | 3,343,618 | -0.12(-0.41%) |
Mar 31, 2017 | 30.11 | 30.25 | 30.06 | 30.08 | 1,726,165 | -0.06(-0.19%) |
Mar 30, 2017 | 30.22 | 30.32 | 30.01 | 30.13 | 1,885,702 | -0.08(-0.25%) |
Mar 29, 2017 | 30.15 | 30.28 | 30.06 | 30.21 | 1,540,280 | +0.02(+0.06%) |
Mar 28, 2017 | 30.07 | 30.28 | 29.96 | 30.19 | 1,714,231 | +0.13(+0.44%) |
Mar 27, 2017 | 30.07 | 30.12 | 29.80 | 30.06 | 1,802,832 | -0.15(-0.50%) |
Mar 24, 2017 | 30.36 | 30.48 | 30.15 | 30.21 | 2,678,374 | -0.05(-0.16%) |
Mar 23, 2017 | 30.32 | 30.46 | 30.20 | 30.26 | 2,579,277 | -0.09(-0.31%) |
Mar 22, 2017 | 30.29 | 30.42 | 30.14 | 30.35 | 1,320,148 | +0.14(+0.47%) |
Mar 21, 2017 | 30.81 | 30.89 | 30.17 | 30.21 | 3,326,323 | -0.46(-1.51%) |
Mar 20, 2017 | 30.75 | 30.90 | 30.55 | 30.67 | 1,645,354 | -0.08(-0.25%) |
Mar 17, 2017 | 30.94 | 31.20 | 30.68 | 30.75 | 9,439,410 | +0.08(+0.25%) |
Mar 16, 2017 | 31.04 | 31.19 | 30.50 | 30.67 | 2,999,943 | -0.32(-1.04%) |
Mar 15, 2017 | 30.85 | 31.05 | 30.67 | 31.00 | 2,065,614 | +0.34(+1.11%) |
Mar 14, 2017 | 30.87 | 30.98 | 30.57 | 30.66 | 1,608,381 | -0.26(-0.83%) |
Mar 13, 2017 | 30.66 | 31.01 | 30.49 | 30.91 | 2,674,431 | +0.19(+0.62%) |
Mar 10, 2017 | 30.50 | 30.85 | 30.50 | 30.72 | 1,523,418 | +0.26(+0.84%) |
Mar 09, 2017 | 30.51 | 30.53 | 30.28 | 30.47 | 1,995,003 | +0.08(+0.25%) |
Mar 08, 2017 | 30.30 | 30.55 | 30.10 | 30.39 | 2,455,078 | +0.08(+0.25%) |
Mar 07, 2017 | 30.83 | 30.92 | 30.17 | 30.31 | 3,846,089 | -0.81(-2.59%) |
Mar 06, 2017 | 30.74 | 31.25 | 30.48 | 31.12 | 4,041,034 | +0.32(+1.05%) |
Mar 03, 2017 | 30.79 | 30.94 | 30.54 | 30.80 | 1,817,473 | -0.14(-0.46%) |
Mar 02, 2017 | 30.97 | 31.07 | 30.78 | 30.94 | 1,755,297 | -0.11(-0.37%) |
Mar 01, 2017 | 30.84 | 31.19 | 30.69 | 31.05 | 2,670,447 | +0.46(+1.49%) |
Feb 28, 2017 | 30.85 | 30.92 | 30.40 | 30.60 | 2,562,426 | -0.28(-0.92%) |
Feb 27, 2017 | 30.85 | 30.97 | 30.64 | 30.88 | 2,663,559 | -0.06(-0.18%) |
Feb 24, 2017 | 30.54 | 30.95 | 30.40 | 30.94 | 2,296,364 | +0.36(+1.18%) |
Feb 23, 2017 | 30.65 | 30.74 | 30.51 | 30.58 | 2,060,308 | +0.03(+0.09%) |
Feb 22, 2017 | 30.30 | 30.56 | 30.21 | 30.55 | 2,028,700 | +0.07(+0.22%) |
Feb 21, 2017 | 30.41 | 30.60 | 30.34 | 30.48 | 1,947,745 | +0.06(+0.19%) |
Feb 17, 2017 | 30.43 | 30.43 | 30.43 | 0 | +0.19(+0.63%) | |
Feb 16, 2017 | 30.04 | 30.26 | 29.77 | 30.24 | 1,629,113 | +0.19(+0.63%) |
Feb 15, 2017 | 29.84 | 30.12 | 29.81 | 30.05 | 2,227,121 | +0.02(+0.06%) |
Feb 14, 2017 | 29.91 | 30.16 | 29.75 | 30.03 | 2,301,511 | +0.07(+0.24%) |
Feb 13, 2017 | 30.06 | 30.19 | 29.83 | 29.96 | 2,228,205 | +0.08(+0.25%) |
Feb 10, 2017 | 29.72 | 29.98 | 29.60 | 29.88 | 2,406,488 | +0.17(+0.57%) |
Feb 09, 2017 | 29.57 | 30.04 | 29.50 | 29.71 | 2,575,452 | +0.24(+0.80%) |
Feb 08, 2017 | 29.69 | 29.77 | 29.44 | 29.48 | 3,070,345 | -0.14(-0.48%) |
Feb 07, 2017 | 29.94 | 29.96 | 29.58 | 29.62 | 5,200,747 | -0.33(-1.10%) |
Feb 06, 2017 | 29.93 | 30.05 | 29.83 | 29.95 | 3,349,924 | -0.02(-0.06%) |
Feb 03, 2017 | 29.72 | 30.08 | 29.66 | 29.97 | 3,592,786 | +0.40(+1.37%) |
Feb 02, 2017 | 29.01 | 29.62 | 28.80 | 29.56 | 3,339,786 | +0.45(+1.55%) |
Feb 01, 2017 | 29.44 | 29.54 | 28.99 | 29.11 | 3,613,446 | -0.30(-1.02%) |
Jan 31, 2017 | 29.36 | 29.54 | 29.09 | 29.41 | 3,492,513 | +0.13(+0.45%) |
Jan 30, 2017 | 29.23 | 29.31 | 28.90 | 29.28 | 4,546,057 | +0.00(+0.00%) |
Jan 27, 2017 | 29.62 | 29.81 | 29.18 | 29.28 | 3,385,456 | -0.20(-0.67%) |
Jan 26, 2017 | 29.53 | 29.86 | 29.09 | 29.48 | 4,784,990 | +0.03(+0.10%) |
Jan 25, 2017 | 29.66 | 30.11 | 29.08 | 29.45 | 8,769,570 | -1.54(-4.98%) |
Jan 24, 2017 | 30.55 | 31.16 | 30.46 | 30.99 | 4,219,986 | +0.47(+1.54%) |
Jan 23, 2017 | 30.61 | 30.81 | 30.33 | 30.52 | 2,331,043 | -0.11(-0.37%) |
Jan 20, 2017 | 30.76 | 30.82 | 30.49 | 30.64 | 3,471,337 | +0.02(+0.06%) |
Jan 19, 2017 | 30.76 | 30.86 | 30.59 | 30.62 | 2,515,965 | -0.14(-0.46%) |
Jan 18, 2017 | 30.84 | 30.92 | 30.64 | 30.76 | 1,895,168 | -0.09(-0.31%) |
Jan 17, 2017 | 31.11 | 31.13 | 30.69 | 30.85 | 1,713,468 | -0.27(-0.88%) |
Jan 13, 2017 | 31.12 | 31.12 | 31.12 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 31.05 | 31.18 | 30.72 | 31.10 | 1,758,953 | +0.06(+0.18%) |
Jan 11, 2017 | 30.81 | 31.10 | 30.71 | 31.04 | 2,217,600 | -0.01(-0.03%) |
Jan 10, 2017 | 31.26 | 31.27 | 30.91 | 31.05 | 2,765,821 | -0.23(-0.72%) |
Jan 09, 2017 | 31.15 | 31.46 | 31.05 | 31.28 | 2,434,971 | +0.06(+0.18%) |
Jan 06, 2017 | 31.07 | 31.31 | 30.85 | 31.22 | 2,414,085 | +0.10(+0.33%) |
Jan 05, 2017 | 30.81 | 31.20 | 30.81 | 31.12 | 2,158,715 | +0.25(+0.82%) |
Jan 04, 2017 | 30.23 | 31.07 | 30.20 | 30.86 | 3,257,329 | +0.49(+1.61%) |
Jan 03, 2017 | 30.16 | 30.43 | 29.96 | 30.37 | 2,037,314 | +0.49(+1.64%) |
Dec 30, 2016 | 29.88 | 29.88 | 29.88 | 0 | -0.35(-1.15%) | |
Dec 29, 2016 | 30.02 | 30.29 | 30.02 | 30.23 | 946,049 | +0.16(+0.53%) |
Dec 28, 2016 | 30.37 | 30.46 | 30.03 | 30.07 | 818,166 | -0.24(-0.81%) |
Dec 27, 2016 | 30.22 | 30.52 | 30.17 | 30.32 | 763,918 | +0.17(+0.56%) |
Dec 23, 2016 | 30.15 | 30.15 | 30.15 | 0 | -0.10(-0.34%) | |
Dec 22, 2016 | 30.46 | 30.46 | 30.10 | 30.25 | 1,958,656 | -0.25(-0.83%) |
Dec 21, 2016 | 30.83 | 30.93 | 30.45 | 30.50 | 2,674,854 | -0.42(-1.37%) |
Dec 20, 2016 | 30.92 | 31.08 | 30.78 | 30.93 | 2,149,152 | +0.15(+0.49%) |
Dec 19, 2016 | 30.20 | 30.81 | 30.10 | 30.78 | 2,495,421 | +0.66(+2.19%) |
Dec 16, 2016 | 30.77 | 30.77 | 29.86 | 30.12 | 8,159,824 | -0.68(-2.20%) |
Dec 15, 2016 | 30.45 | 30.89 | 30.29 | 30.80 | 2,319,166 | +0.35(+1.14%) |
Dec 14, 2016 | 30.82 | 31.02 | 30.37 | 30.45 | 3,059,956 | -0.34(-1.10%) |
Dec 13, 2016 | 29.93 | 31.00 | 29.91 | 30.79 | 4,155,710 | +0.86(+2.86%) |
Dec 12, 2016 | 29.75 | 29.97 | 29.63 | 29.93 | 1,694,551 | +0.13(+0.44%) |
Dec 09, 2016 | 29.96 | 29.98 | 29.58 | 29.80 | 1,552,181 | -0.09(-0.31%) |
Dec 08, 2016 | 29.86 | 30.05 | 29.70 | 29.89 | 2,337,383 | +0.03(+0.09%) |
Dec 07, 2016 | 29.22 | 29.98 | 29.15 | 29.86 | 2,605,517 | +0.64(+2.19%) |
Dec 06, 2016 | 29.48 | 29.62 | 29.00 | 29.22 | 2,676,252 | -0.28(-0.96%) |
Dec 05, 2016 | 29.40 | 30.00 | 29.29 | 29.51 | 3,964,747 | +0.30(+1.03%) |
Dec 02, 2016 | 28.53 | 29.26 | 28.23 | 29.21 | 4,485,957 | +0.60(+2.10%) |
Dec 01, 2016 | 30.03 | 30.05 | 28.59 | 28.60 | 4,191,427 | -1.46(-4.85%) |
Nov 30, 2016 | 30.65 | 30.65 | 30.07 | 30.06 | 2,962,174 | -0.49(-1.60%) |
Nov 29, 2016 | 30.08 | 30.78 | 30.03 | 30.55 | 3,763,753 | +0.49(+1.63%) |
Nov 28, 2016 | 29.85 | 30.17 | 29.82 | 30.06 | 2,007,348 | +0.17(+0.57%) |
Nov 25, 2016 | 29.72 | 30.04 | 29.72 | 29.89 | 805,804 | +0.17(+0.57%) |
Nov 23, 2016 | 29.72 | 29.72 | 29.72 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 29.57 | 29.72 | 29.44 | 29.70 | 1,542,196 | +0.16(+0.54%) |
Nov 21, 2016 | 29.29 | 29.60 | 29.10 | 29.54 | 2,739,218 | +0.38(+1.29%) |
Nov 18, 2016 | 29.54 | 29.59 | 29.01 | 29.17 | 2,636,183 | -0.44(-1.49%) |
Nov 17, 2016 | 29.53 | 29.83 | 29.32 | 29.61 | 2,736,435 | -0.08(-0.25%) |
Nov 16, 2016 | 29.47 | 29.69 | 29.41 | 29.69 | 1,923,492 | +0.08(+0.25%) |
Nov 15, 2016 | 29.21 | 29.74 | 29.17 | 29.61 | 2,764,666 | +0.38(+1.30%) |
Nov 14, 2016 | 30.03 | 30.20 | 29.13 | 29.23 | 4,367,012 | -0.69(-2.31%) |
Nov 11, 2016 | 29.67 | 30.07 | 29.61 | 29.92 | 3,454,278 | +0.17(+0.56%) |
Nov 10, 2016 | 29.76 | 30.05 | 29.37 | 29.75 | 3,160,323 | +0.14(+0.47%) |
Nov 09, 2016 | 28.83 | 29.80 | 28.64 | 29.61 | 3,365,826 | +0.17(+0.57%) |
Nov 08, 2016 | 29.40 | 29.51 | 29.13 | 29.44 | 1,602,983 | +0.05(+0.16%) |
Nov 07, 2016 | 29.05 | 29.52 | 29.00 | 29.40 | 2,112,195 | +0.77(+2.71%) |
Nov 04, 2016 | 28.50 | 28.93 | 28.48 | 28.62 | 1,834,711 | -0.02(-0.07%) |
Nov 03, 2016 | 28.91 | 29.02 | 28.58 | 28.64 | 1,976,033 | -0.13(-0.45%) |
Nov 02, 2016 | 28.72 | 28.91 | 28.52 | 28.77 | 3,549,233 | +0.06(+0.20%) |
Nov 01, 2016 | 28.78 | 28.90 | 28.47 | 28.72 | 3,616,998 | +0.04(+0.13%) |
Oct 31, 2016 | 28.63 | 28.88 | 28.58 | 28.68 | 3,082,905 | +0.00(+0.00%) |
Oct 28, 2016 | 30.32 | 30.68 | 28.41 | 28.68 | 5,080,919 | -1.24(-4.15%) |
Oct 27, 2016 | 30.29 | 30.41 | 29.75 | 29.92 | 2,722,394 | -0.24(-0.80%) |
Oct 26, 2016 | 30.15 | 30.36 | 30.02 | 30.16 | 1,942,633 | -0.07(-0.25%) |
Oct 25, 2016 | 30.29 | 30.52 | 30.09 | 30.24 | 2,340,600 | -0.20(-0.64%) |
Oct 24, 2016 | 30.27 | 30.45 | 30.20 | 30.43 | 1,676,943 | +0.39(+1.30%) |
Oct 21, 2016 | 29.86 | 30.06 | 29.72 | 30.04 | 1,730,397 | +0.12(+0.41%) |
Oct 20, 2016 | 30.01 | 30.04 | 29.73 | 29.92 | 3,482,023 | -0.08(-0.28%) |
Oct 19, 2016 | 29.98 | 30.18 | 29.89 | 30.00 | 2,675,697 | +0.00(+0.00%) |
Oct 18, 2016 | 30.41 | 30.61 | 29.85 | 30.00 | 4,323,549 | +0.03(+0.09%) |
Oct 17, 2016 | 29.88 | 30.02 | 29.76 | 29.98 | 2,214,993 | +0.05(+0.16%) |
Oct 14, 2016 | 30.04 | 30.25 | 29.88 | 29.93 | 2,379,961 | -0.04(-0.12%) |
Oct 13, 2016 | 30.07 | 30.12 | 29.87 | 29.97 | 1,908,870 | -0.28(-0.93%) |
Oct 12, 2016 | 30.18 | 30.37 | 29.99 | 30.25 | 1,619,738 | +0.03(+0.09%) |
Oct 11, 2016 | 30.69 | 30.69 | 30.17 | 30.22 | 2,302,596 | -0.53(-1.73%) |
Oct 10, 2016 | 30.88 | 31.03 | 30.70 | 30.75 | 1,446,038 | -0.02(-0.06%) |
Oct 07, 2016 | 31.12 | 31.12 | 30.56 | 30.77 | 1,650,860 | -0.24(-0.78%) |
Oct 06, 2016 | 31.09 | 31.12 | 30.80 | 31.01 | 2,037,948 | -0.05(-0.15%) |
Oct 05, 2016 | 30.94 | 31.16 | 30.85 | 31.06 | 1,701,634 | +0.24(+0.79%) |
Oct 04, 2016 | 30.86 | 30.96 | 30.60 | 30.82 | 2,097,572 | -0.06(-0.18%) |
Oct 03, 2016 | 30.68 | 30.92 | 30.56 | 30.87 | 2,426,035 | +0.01(+0.03%) |
Sep 30, 2016 | 30.74 | 31.13 | 30.69 | 30.86 | 2,665,371 | +0.23(+0.76%) |
Sep 29, 2016 | 31.07 | 31.10 | 30.60 | 30.63 | 1,638,405 | -0.47(-1.50%) |
Sep 28, 2016 | 30.46 | 31.11 | 30.32 | 31.10 | 3,024,302 | +0.62(+2.02%) |
Sep 27, 2016 | 30.29 | 30.51 | 30.24 | 30.48 | 1,607,307 | +0.21(+0.68%) |
Sep 26, 2016 | 30.26 | 30.36 | 30.17 | 30.27 | 1,760,327 | -0.17(-0.55%) |
Sep 23, 2016 | 30.61 | 30.79 | 30.44 | 30.44 | 2,108,284 | -0.12(-0.40%) |
Sep 22, 2016 | 30.75 | 30.79 | 30.41 | 30.56 | 1,636,839 | +0.04(+0.12%) |
Sep 21, 2016 | 30.19 | 30.55 | 30.15 | 30.53 | 2,094,424 | +0.37(+1.24%) |
Sep 20, 2016 | 30.15 | 30.43 | 30.07 | 30.15 | 2,862,742 | +0.18(+0.59%) |
Sep 19, 2016 | 29.91 | 30.16 | 29.85 | 29.98 | 3,021,203 | +0.17(+0.56%) |
Sep 16, 2016 | 30.23 | 30.23 | 29.23 | 29.81 | 6,128,226 | -0.49(-1.60%) |
Sep 15, 2016 | 30.01 | 30.32 | 29.83 | 30.29 | 2,914,914 | +0.21(+0.71%) |
Sep 14, 2016 | 29.95 | 30.37 | 29.87 | 30.08 | 3,380,975 | +0.10(+0.34%) |
Sep 13, 2016 | 30.78 | 30.90 | 29.90 | 29.98 | 4,822,336 | -1.04(-3.37%) |
Sep 12, 2016 | 30.66 | 31.12 | 30.27 | 31.02 | 4,260,127 | +0.17(+0.54%) |
Sep 09, 2016 | 31.53 | 31.65 | 30.82 | 30.85 | 3,059,089 | -0.94(-2.96%) |
Sep 08, 2016 | 31.98 | 31.98 | 31.71 | 31.80 | 1,779,240 | -0.25(-0.79%) |
Sep 07, 2016 | 31.82 | 32.05 | 31.78 | 32.05 | 2,027,057 | +0.25(+0.79%) |
Sep 06, 2016 | 31.82 | 31.91 | 31.64 | 31.80 | 1,996,086 | -0.10(-0.32%) |
Sep 02, 2016 | 31.82 | 31.90 | 31.90 | 31.90 | 1,766,962 | +0.26(+0.83%) |
Sep 01, 2016 | 31.67 | 31.78 | 31.39 | 31.64 | 2,861,863 | +0.00(+0.00%) |
Aug 31, 2016 | 31.88 | 31.94 | 31.60 | 31.64 | 2,869,233 | -0.35(-1.08%) |
Aug 30, 2016 | 32.08 | 32.08 | 31.78 | 31.98 | 1,964,123 | -0.01(-0.03%) |
Aug 29, 2016 | 31.77 | 32.09 | 31.55 | 31.99 | 1,310,434 | +0.20(+0.62%) |
Aug 26, 2016 | 31.70 | 32.06 | 31.63 | 31.80 | 2,173,130 | +0.16(+0.50%) |
Aug 25, 2016 | 31.74 | 31.87 | 31.64 | 31.64 | 2,184,515 | -0.19(-0.59%) |
Aug 24, 2016 | 31.87 | 31.95 | 31.76 | 31.82 | 1,399,043 | -0.13(-0.41%) |
Aug 23, 2016 | 31.78 | 32.03 | 31.67 | 31.95 | 2,169,968 | +0.41(+1.29%) |
Aug 22, 2016 | 31.58 | 31.64 | 31.44 | 31.55 | 2,070,595 | -0.08(-0.26%) |
Aug 19, 2016 | 31.46 | 31.73 | 31.44 | 31.63 | 1,911,049 | +0.12(+0.38%) |
Aug 18, 2016 | 31.44 | 31.63 | 31.44 | 31.51 | 1,661,679 | +0.09(+0.29%) |
Aug 17, 2016 | 31.59 | 31.59 | 31.22 | 31.42 | 2,682,254 | -0.21(-0.67%) |
Aug 16, 2016 | 31.69 | 31.78 | 31.48 | 31.63 | 1,476,637 | -0.18(-0.55%) |
Aug 15, 2016 | 31.67 | 31.93 | 31.67 | 31.81 | 1,449,901 | +0.14(+0.44%) |
Aug 12, 2016 | 31.70 | 31.77 | 31.59 | 31.67 | 1,520,198 | -0.14(-0.44%) |
Aug 11, 2016 | 31.73 | 31.94 | 31.25 | 31.81 | 1,313,951 | +0.12(+0.38%) |
Aug 10, 2016 | 31.59 | 31.77 | 31.57 | 31.69 | 1,683,473 | +0.18(+0.56%) |
Aug 09, 2016 | 31.41 | 31.70 | 31.38 | 31.51 | 1,420,757 | +0.15(+0.47%) |
Aug 08, 2016 | 31.57 | 31.66 | 31.32 | 31.36 | 1,735,674 | -0.17(-0.53%) |
Aug 05, 2016 | 31.44 | 31.57 | 31.40 | 31.53 | 2,100,165 | +0.29(+0.92%) |
Aug 04, 2016 | 31.23 | 31.42 | 31.21 | 31.24 | 2,748,846 | +0.10(+0.33%) |
Aug 03, 2016 | 31.15 | 31.43 | 31.06 | 31.14 | 2,583,356 | +0.03(+0.09%) |
Aug 02, 2016 | 32.09 | 32.26 | 31.09 | 31.11 | 5,252,234 | -1.16(-3.59%) |
Aug 01, 2016 | 32.12 | 32.40 | 32.02 | 32.27 | 3,228,084 | +0.19(+0.58%) |
Jul 29, 2016 | 31.96 | 32.18 | 31.80 | 32.09 | 3,756,572 | +0.18(+0.55%) |
Jul 28, 2016 | 31.62 | 32.00 | 31.33 | 31.91 | 4,083,363 | -0.08(-0.26%) |
Jul 27, 2016 | 32.06 | 32.15 | 31.88 | 31.99 | 4,474,958 | -0.12(-0.37%) |
Jul 26, 2016 | 32.01 | 32.16 | 31.84 | 32.11 | 2,550,019 | +0.15(+0.46%) |
Jul 25, 2016 | 31.84 | 31.96 | 31.66 | 31.96 | 2,582,527 | +0.11(+0.35%) |
Jul 22, 2016 | 31.62 | 31.87 | 31.51 | 31.85 | 1,257,733 | +0.31(+0.97%) |
Jul 21, 2016 | 31.70 | 31.74 | 31.49 | 31.55 | 1,701,172 | -0.19(-0.58%) |
Jul 20, 2016 | 31.60 | 31.82 | 31.50 | 31.73 | 2,183,623 | +0.28(+0.88%) |
Jul 19, 2016 | 31.66 | 31.84 | 31.35 | 31.46 | 2,006,303 | -0.19(-0.61%) |
Jul 18, 2016 | 31.58 | 31.77 | 31.54 | 31.65 | 2,638,124 | +0.01(+0.03%) |
Jul 15, 2016 | 31.71 | 31.80 | 31.52 | 31.64 | 2,935,173 | -0.06(-0.18%) |
Jul 14, 2016 | 31.55 | 31.81 | 31.51 | 31.70 | 2,874,497 | -0.10(-0.32%) |
Jul 13, 2016 | 31.89 | 31.92 | 31.74 | 31.80 | 2,286,224 | +0.04(+0.12%) |
Jul 12, 2016 | 31.64 | 31.80 | 31.56 | 31.76 | 2,372,911 | +0.25(+0.79%) |
Jul 11, 2016 | 31.30 | 31.60 | 31.28 | 31.51 | 1,994,694 | +0.24(+0.77%) |
Jul 08, 2016 | 30.90 | 31.30 | 30.68 | 31.27 | 2,466,557 | +0.59(+1.93%) |
Jul 07, 2016 | 30.54 | 30.80 | 29.91 | 30.68 | 2,515,890 | +0.28(+0.91%) |
Jul 05, 2016 | 30.31 | 30.46 | 30.21 | 30.40 | 2,706,139 | +0.05(+0.15%) |
Jul 01, 2016 | 30.31 | 30.35 | 30.35 | 30.35 | 2,215,288 | -0.05(-0.15%) |
Jun 30, 2016 | 29.97 | 30.40 | 29.81 | 30.40 | 2,558,336 | +0.54(+1.80%) |
Jun 29, 2016 | 29.42 | 29.92 | 29.33 | 29.86 | 2,182,155 | +0.58(+1.99%) |
Jun 28, 2016 | 29.15 | 29.32 | 28.93 | 29.28 | 2,575,111 | +0.33(+1.15%) |
Jun 27, 2016 | 29.46 | 29.63 | 28.78 | 28.95 | 3,001,490 | -0.69(-2.31%) |
Jun 24, 2016 | 29.92 | 30.46 | 29.62 | 29.63 | 5,031,327 | -1.46(-4.69%) |
Jun 23, 2016 | 30.90 | 31.09 | 30.78 | 31.09 | 1,556,170 | +0.33(+1.07%) |
Jun 22, 2016 | 30.69 | 30.97 | 30.69 | 30.76 | 2,108,558 | +0.11(+0.36%) |
Jun 21, 2016 | 30.59 | 30.73 | 30.52 | 30.65 | 1,919,063 | +0.06(+0.18%) |
Jun 20, 2016 | 30.55 | 30.81 | 30.51 | 30.59 | 1,862,659 | +0.31(+1.01%) |
Jun 17, 2016 | 30.56 | 30.56 | 30.13 | 30.29 | 3,412,599 | -0.25(-0.82%) |
Jun 16, 2016 | 30.16 | 30.60 | 30.02 | 30.54 | 2,390,471 | +0.31(+1.04%) |
Jun 15, 2016 | 30.28 | 30.41 | 30.15 | 30.22 | 2,065,777 | +0.08(+0.28%) |
Jun 14, 2016 | 30.21 | 30.38 | 30.09 | 30.14 | 4,446,496 | -0.19(-0.64%) |
Jun 13, 2016 | 30.40 | 30.56 | 30.21 | 30.33 | 3,961,919 | -0.21(-0.70%) |
Jun 10, 2016 | 30.20 | 30.59 | 30.20 | 30.55 | 2,810,487 | +0.06(+0.18%) |
Jun 09, 2016 | 30.46 | 30.67 | 30.31 | 30.49 | 2,473,272 | -0.15(-0.48%) |
Jun 08, 2016 | 30.27 | 30.64 | 30.16 | 30.64 | 3,116,827 | +0.32(+1.07%) |
Jun 07, 2016 | 30.33 | 30.46 | 30.27 | 30.32 | 1,774,065 | +0.03(+0.09%) |
Jun 06, 2016 | 30.12 | 30.37 | 30.12 | 30.29 | 1,618,937 | +0.12(+0.40%) |
Jun 03, 2016 | 30.20 | 30.23 | 29.87 | 30.17 | 2,593,960 | -0.20(-0.67%) |
Jun 02, 2016 | 29.89 | 30.38 | 29.81 | 30.37 | 3,001,814 | +0.30(+0.99%) |
Jun 01, 2016 | 29.84 | 30.09 | 29.71 | 30.08 | 2,884,606 | +0.15(+0.49%) |
May 31, 2016 | 29.70 | 29.98 | 29.63 | 29.93 | 4,576,741 | +0.23(+0.78%) |
May 27, 2016 | 29.71 | 29.70 | 29.70 | 29.70 | 3,475,366 | +0.05(+0.16%) |
May 26, 2016 | 29.42 | 29.71 | 29.22 | 29.65 | 3,271,402 | +0.22(+0.76%) |
May 25, 2016 | 29.19 | 29.56 | 29.11 | 29.43 | 4,788,682 | +0.30(+1.02%) |
May 24, 2016 | 28.71 | 29.16 | 28.71 | 29.13 | 3,285,409 | +0.62(+2.16%) |
May 23, 2016 | 28.75 | 28.77 | 28.44 | 28.52 | 3,419,498 | -0.24(-0.83%) |
May 20, 2016 | 28.69 | 28.98 | 28.66 | 28.75 | 3,027,408 | +0.11(+0.38%) |
May 19, 2016 | 28.63 | 28.84 | 28.40 | 28.64 | 2,338,369 | -0.16(-0.54%) |
May 18, 2016 | 28.63 | 28.95 | 28.53 | 28.80 | 2,934,116 | +0.16(+0.54%) |
May 17, 2016 | 28.78 | 29.00 | 28.50 | 28.64 | 3,298,131 | -0.28(-0.95%) |
May 16, 2016 | 28.92 | 29.20 | 28.76 | 28.92 | 3,582,624 | -0.04(-0.13%) |
May 13, 2016 | 28.85 | 29.22 | 28.79 | 28.96 | 3,864,942 | +0.05(+0.16%) |
May 12, 2016 | 28.70 | 29.20 | 28.57 | 28.91 | 7,495,475 | +1.40(+5.07%) |
May 11, 2016 | 27.53 | 27.76 | 27.38 | 27.51 | 3,226,172 | -0.17(-0.63%) |
May 10, 2016 | 27.47 | 27.72 | 27.39 | 27.69 | 2,602,274 | +0.31(+1.14%) |
May 09, 2016 | 27.26 | 27.47 | 27.17 | 27.38 | 2,933,673 | +0.09(+0.34%) |
May 06, 2016 | 26.89 | 27.28 | 26.74 | 27.28 | 2,040,004 | +0.32(+1.19%) |
May 05, 2016 | 27.06 | 27.21 | 26.95 | 26.96 | 2,830,452 | -0.05(-0.17%) |
May 04, 2016 | 27.11 | 27.26 | 26.97 | 27.01 | 2,516,320 | -0.24(-0.88%) |
May 03, 2016 | 26.89 | 27.43 | 26.89 | 27.25 | 4,445,173 | +0.06(+0.20%) |