Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.81 | 40.28 | 39.65 | 40.10 | 5,473,224 | +0.28(+0.70%) |
Apr 27, 2017 | 40.31 | 41.04 | 39.74 | 39.82 | 15,152,720 | +0.55(+1.39%) |
Apr 26, 2017 | 39.65 | 39.81 | 39.10 | 39.28 | 2,529,397 | +0.29(+0.76%) |
Apr 25, 2017 | 38.99 | 39.33 | 38.57 | 38.98 | 3,481,740 | +0.63(+1.65%) |
Apr 24, 2017 | 38.53 | 38.66 | 38.25 | 38.35 | 4,312,302 | +0.60(+1.58%) |
Apr 21, 2017 | 37.80 | 37.96 | 37.53 | 37.75 | 1,842,750 | -0.12(-0.32%) |
Apr 20, 2017 | 37.55 | 38.00 | 37.50 | 37.87 | 2,743,421 | +0.68(+1.84%) |
Apr 19, 2017 | 37.38 | 37.70 | 37.09 | 37.19 | 1,963,666 | +0.16(+0.42%) |
Apr 18, 2017 | 37.22 | 37.48 | 36.80 | 37.03 | 2,758,418 | -0.55(-1.45%) |
Apr 17, 2017 | 37.24 | 37.63 | 37.09 | 37.58 | 1,856,480 | +0.47(+1.26%) |
Apr 13, 2017 | 37.35 | 37.69 | 36.92 | 37.11 | 1,715,726 | -0.48(-1.27%) |
Apr 12, 2017 | 37.71 | 37.93 | 37.45 | 37.59 | 1,557,288 | -0.29(-0.75%) |
Apr 11, 2017 | 37.69 | 38.00 | 37.41 | 37.87 | 2,159,089 | +0.03(+0.09%) |
Apr 10, 2017 | 37.67 | 38.14 | 37.54 | 37.84 | 2,380,009 | +0.23(+0.62%) |
Apr 07, 2017 | 37.51 | 37.89 | 37.39 | 37.60 | 2,301,243 | -0.23(-0.62%) |
Apr 06, 2017 | 37.30 | 37.99 | 37.11 | 37.84 | 2,361,392 | +0.42(+1.13%) |
Apr 05, 2017 | 38.41 | 38.61 | 37.30 | 37.41 | 3,748,793 | -0.70(-1.84%) |
Apr 04, 2017 | 37.13 | 38.20 | 36.93 | 38.12 | 4,947,313 | +1.35(+3.67%) |
Apr 03, 2017 | 37.39 | 37.41 | 36.54 | 36.76 | 2,266,089 | -0.41(-1.09%) |
Mar 31, 2017 | 37.46 | 37.46 | 37.05 | 37.17 | 2,336,560 | -0.33(-0.88%) |
Mar 30, 2017 | 36.44 | 37.59 | 36.31 | 37.50 | 2,571,752 | +1.13(+3.12%) |
Mar 29, 2017 | 36.29 | 36.61 | 36.12 | 36.37 | 1,584,008 | -0.01(-0.02%) |
Mar 28, 2017 | 35.56 | 36.61 | 35.43 | 36.38 | 1,902,034 | +0.76(+2.14%) |
Mar 27, 2017 | 34.60 | 35.65 | 34.21 | 35.61 | 2,014,068 | -0.20(-0.56%) |
Mar 24, 2017 | 35.48 | 35.92 | 35.17 | 35.81 | 2,338,309 | +0.42(+1.20%) |
Mar 23, 2017 | 35.02 | 35.80 | 34.92 | 35.39 | 1,771,463 | +0.30(+0.86%) |
Mar 22, 2017 | 34.66 | 35.32 | 34.20 | 35.09 | 2,296,381 | +0.27(+0.77%) |
Mar 21, 2017 | 36.59 | 36.74 | 34.77 | 34.82 | 2,965,138 | -1.52(-4.19%) |
Mar 20, 2017 | 36.38 | 36.51 | 36.18 | 36.34 | 1,412,857 | -0.17(-0.47%) |
Mar 17, 2017 | 36.52 | 36.67 | 36.19 | 36.51 | 4,798,399 | -0.01(-0.02%) |
Mar 16, 2017 | 36.25 | 36.53 | 36.16 | 36.52 | 2,817,451 | +0.51(+1.42%) |
Mar 15, 2017 | 36.10 | 36.34 | 35.99 | 36.01 | 2,417,495 | +0.10(+0.27%) |
Mar 14, 2017 | 35.80 | 36.00 | 35.76 | 35.92 | 1,466,140 | -0.16(-0.43%) |
Mar 13, 2017 | 36.36 | 36.51 | 35.98 | 36.07 | 1,453,520 | -0.36(-1.00%) |
Mar 10, 2017 | 36.88 | 37.00 | 36.10 | 36.44 | 1,268,184 | -0.16(-0.45%) |
Mar 09, 2017 | 36.74 | 37.10 | 36.56 | 36.60 | 1,052,476 | +0.07(+0.19%) |
Mar 08, 2017 | 37.04 | 37.13 | 36.49 | 36.53 | 2,481,010 | -0.11(-0.31%) |
Mar 07, 2017 | 37.11 | 37.15 | 36.61 | 36.64 | 1,738,023 | -0.52(-1.40%) |
Mar 06, 2017 | 37.11 | 37.27 | 36.81 | 37.16 | 1,983,708 | -0.23(-0.60%) |
Mar 03, 2017 | 37.44 | 37.80 | 37.26 | 37.39 | 2,085,100 | +0.07(+0.19%) |
Mar 02, 2017 | 38.01 | 38.03 | 37.30 | 37.32 | 1,977,982 | -0.72(-1.89%) |
Mar 01, 2017 | 37.92 | 38.18 | 37.79 | 38.04 | 2,378,275 | +0.89(+2.40%) |
Feb 28, 2017 | 36.93 | 37.39 | 36.88 | 37.15 | 1,672,046 | -0.08(-0.21%) |
Feb 27, 2017 | 37.02 | 37.24 | 36.87 | 37.22 | 1,804,371 | +0.18(+0.49%) |
Feb 24, 2017 | 36.60 | 37.08 | 36.41 | 37.04 | 1,922,231 | -0.03(-0.07%) |
Feb 23, 2017 | 37.54 | 37.75 | 36.86 | 37.07 | 2,793,782 | -0.45(-1.20%) |
Feb 22, 2017 | 37.93 | 37.96 | 37.50 | 37.52 | 1,688,235 | -0.51(-1.34%) |
Feb 21, 2017 | 38.01 | 38.18 | 37.72 | 38.03 | 1,913,628 | +0.17(+0.46%) |
Feb 17, 2017 | 37.86 | 37.86 | 37.86 | 0 | +0.92(+2.48%) | |
Feb 16, 2017 | 37.14 | 37.40 | 36.71 | 36.94 | 4,953,672 | -0.53(-1.41%) |
Feb 15, 2017 | 37.32 | 37.51 | 37.18 | 37.47 | 1,291,367 | +0.27(+0.72%) |
Feb 14, 2017 | 36.80 | 37.27 | 36.59 | 37.20 | 1,621,864 | +0.40(+1.08%) |
Feb 13, 2017 | 36.76 | 37.11 | 36.69 | 36.80 | 1,146,383 | +0.36(+0.97%) |
Feb 10, 2017 | 36.47 | 36.54 | 36.22 | 36.44 | 1,086,058 | +0.18(+0.50%) |
Feb 09, 2017 | 35.76 | 36.29 | 35.56 | 36.26 | 1,587,130 | +0.70(+1.97%) |
Feb 08, 2017 | 35.47 | 35.74 | 34.90 | 35.56 | 2,953,254 | -0.15(-0.41%) |
Feb 07, 2017 | 36.53 | 36.56 | 35.67 | 35.71 | 1,749,002 | -0.60(-1.66%) |
Feb 06, 2017 | 36.64 | 36.99 | 36.23 | 36.31 | 1,729,765 | -0.61(-1.66%) |
Feb 03, 2017 | 35.89 | 36.98 | 35.78 | 36.92 | 3,548,897 | +1.53(+4.31%) |
Feb 02, 2017 | 34.74 | 35.44 | 34.57 | 35.40 | 3,351,055 | +0.26(+0.74%) |
Feb 01, 2017 | 35.75 | 36.27 | 35.02 | 35.14 | 2,339,347 | -0.40(-1.12%) |
Jan 31, 2017 | 36.07 | 36.65 | 34.57 | 35.54 | 3,588,328 | -0.56(-1.55%) |
Jan 30, 2017 | 36.24 | 36.24 | 35.74 | 36.10 | 2,146,986 | -0.36(-0.99%) |
Jan 27, 2017 | 36.84 | 36.99 | 36.45 | 36.46 | 1,236,770 | -0.45(-1.22%) |
Jan 26, 2017 | 37.46 | 37.48 | 36.74 | 36.91 | 1,626,706 | -0.42(-1.13%) |
Jan 25, 2017 | 37.10 | 37.36 | 36.88 | 37.33 | 1,756,762 | +0.59(+1.60%) |
Jan 24, 2017 | 36.26 | 36.92 | 36.01 | 36.74 | 936,655 | +0.72(+1.99%) |
Jan 23, 2017 | 36.18 | 36.27 | 35.66 | 36.03 | 1,418,225 | -0.34(-0.93%) |
Jan 20, 2017 | 36.36 | 36.68 | 36.25 | 36.36 | 1,377,422 | +0.11(+0.31%) |
Jan 19, 2017 | 36.60 | 36.71 | 36.15 | 36.25 | 851,847 | -0.25(-0.69%) |
Jan 18, 2017 | 35.91 | 36.55 | 35.46 | 36.50 | 2,279,489 | +0.76(+2.12%) |
Jan 17, 2017 | 36.71 | 36.74 | 35.59 | 35.74 | 2,465,977 | -1.37(-3.70%) |
Jan 13, 2017 | 37.11 | 37.11 | 37.11 | 0 | +0.28(+0.77%) | |
Jan 12, 2017 | 36.80 | 37.06 | 36.55 | 36.83 | 1,222,236 | -0.18(-0.49%) |
Jan 11, 2017 | 37.00 | 37.23 | 36.71 | 37.01 | 1,204,215 | -0.08(-0.21%) |
Jan 10, 2017 | 37.06 | 37.45 | 36.92 | 37.09 | 950,835 | -0.03(-0.09%) |
Jan 09, 2017 | 37.22 | 37.34 | 36.87 | 37.12 | 877,597 | -0.39(-1.03%) |
Jan 06, 2017 | 37.49 | 37.65 | 37.15 | 37.51 | 838,307 | +0.45(+1.21%) |
Jan 05, 2017 | 37.79 | 37.83 | 36.70 | 37.06 | 977,811 | -0.79(-2.07%) |
Jan 04, 2017 | 37.02 | 37.95 | 36.96 | 37.85 | 1,337,967 | +0.91(+2.45%) |
Jan 03, 2017 | 37.51 | 37.93 | 36.83 | 36.94 | 1,820,491 | +0.12(+0.33%) |
Dec 30, 2016 | 36.82 | 36.82 | 36.82 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 37.22 | 37.43 | 36.69 | 36.84 | 1,010,973 | -0.40(-1.07%) |
Dec 28, 2016 | 37.84 | 37.87 | 37.18 | 37.24 | 3,287,017 | -0.60(-1.57%) |
Dec 27, 2016 | 37.81 | 37.93 | 37.52 | 37.83 | 694,248 | +0.03(+0.07%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 37.76 | 37.79 | 37.52 | 37.78 | 2,316,873 | +0.11(+0.30%) |
Dec 21, 2016 | 37.78 | 37.78 | 37.27 | 37.67 | 874,800 | -0.10(-0.27%) |
Dec 20, 2016 | 37.20 | 37.79 | 37.03 | 37.77 | 1,334,481 | +0.78(+2.10%) |
Dec 19, 2016 | 37.26 | 37.51 | 36.61 | 36.99 | 1,502,535 | -0.33(-0.88%) |
Dec 16, 2016 | 37.73 | 37.79 | 37.07 | 37.32 | 4,766,280 | -0.22(-0.57%) |
Dec 15, 2016 | 36.95 | 37.66 | 36.89 | 37.54 | 2,481,098 | +0.87(+2.38%) |
Dec 14, 2016 | 36.68 | 37.56 | 36.50 | 36.67 | 2,121,491 | -0.35(-0.96%) |
Dec 13, 2016 | 36.83 | 37.06 | 36.50 | 37.02 | 1,726,513 | +0.27(+0.73%) |
Dec 12, 2016 | 36.94 | 37.23 | 36.46 | 36.75 | 1,628,773 | -0.34(-0.91%) |
Dec 09, 2016 | 36.99 | 37.18 | 36.48 | 37.09 | 1,302,249 | +0.07(+0.19%) |
Dec 08, 2016 | 37.17 | 37.49 | 36.91 | 37.02 | 2,037,691 | +0.17(+0.47%) |
Dec 07, 2016 | 36.80 | 36.93 | 36.58 | 36.85 | 2,217,817 | +0.12(+0.33%) |
Dec 06, 2016 | 36.39 | 36.89 | 36.25 | 36.73 | 1,801,047 | +0.63(+1.74%) |
Dec 05, 2016 | 36.08 | 36.45 | 36.01 | 36.10 | 1,532,127 | +0.43(+1.21%) |
Dec 02, 2016 | 35.47 | 35.78 | 35.28 | 35.67 | 1,321,752 | +0.03(+0.10%) |
Dec 01, 2016 | 35.57 | 35.98 | 35.48 | 35.63 | 2,272,793 | +0.39(+1.10%) |
Nov 30, 2016 | 35.24 | 35.61 | 35.18 | 35.24 | 1,756,948 | +0.60(+1.72%) |
Nov 29, 2016 | 34.90 | 34.96 | 34.60 | 34.65 | 979,300 | -0.03(-0.07%) |
Nov 28, 2016 | 35.31 | 35.46 | 34.62 | 34.67 | 1,555,366 | -0.86(-2.43%) |
Nov 25, 2016 | 35.49 | 35.62 | 35.33 | 35.54 | 655,697 | +0.12(+0.34%) |
Nov 23, 2016 | 35.42 | 35.42 | 35.42 | 0 | +0.40(+1.13%) | |
Nov 22, 2016 | 35.41 | 35.50 | 34.85 | 35.02 | 1,204,715 | -0.34(-0.95%) |
Nov 21, 2016 | 35.48 | 35.56 | 35.09 | 35.35 | 1,888,128 | +0.04(+0.12%) |
Nov 18, 2016 | 35.27 | 35.48 | 35.07 | 35.31 | 2,435,948 | -0.27(-0.75%) |
Nov 17, 2016 | 34.81 | 35.85 | 34.81 | 35.58 | 2,974,728 | +0.74(+2.13%) |
Nov 16, 2016 | 34.52 | 34.94 | 34.26 | 34.84 | 3,040,945 | +0.00(+0.00%) |
Nov 15, 2016 | 34.03 | 34.84 | 33.84 | 34.84 | 3,240,687 | +0.38(+1.10%) |
Nov 14, 2016 | 33.56 | 34.60 | 33.52 | 34.46 | 4,111,570 | +1.28(+3.85%) |
Nov 11, 2016 | 32.89 | 33.37 | 32.67 | 33.18 | 4,442,678 | +0.02(+0.05%) |
Nov 10, 2016 | 33.02 | 34.51 | 32.72 | 33.16 | 7,265,484 | +0.68(+2.10%) |
Nov 09, 2016 | 31.90 | 32.74 | 31.52 | 32.48 | 5,304,472 | +1.17(+3.75%) |
Nov 08, 2016 | 31.14 | 31.60 | 30.83 | 31.31 | 1,757,310 | -0.01(-0.03%) |
Nov 07, 2016 | 31.50 | 31.82 | 31.21 | 31.32 | 2,862,481 | +0.56(+1.82%) |
Nov 04, 2016 | 30.73 | 31.31 | 30.59 | 30.76 | 3,245,809 | +0.03(+0.08%) |
Nov 03, 2016 | 30.67 | 31.18 | 30.54 | 30.73 | 2,553,244 | +0.45(+1.47%) |
Nov 02, 2016 | 30.72 | 30.73 | 30.19 | 30.29 | 1,998,424 | -0.59(-1.92%) |
Nov 01, 2016 | 31.30 | 31.48 | 30.55 | 30.88 | 2,321,386 | -0.34(-1.07%) |
Oct 31, 2016 | 31.06 | 31.49 | 31.02 | 31.21 | 4,567,228 | +0.32(+1.03%) |
Oct 28, 2016 | 31.40 | 31.45 | 30.81 | 30.90 | 2,681,824 | -0.43(-1.37%) |
Oct 27, 2016 | 31.33 | 31.59 | 30.93 | 31.33 | 2,604,502 | +0.31(+1.00%) |
Oct 26, 2016 | 30.61 | 31.18 | 30.55 | 31.02 | 5,037,914 | +0.12(+0.39%) |
Oct 25, 2016 | 30.45 | 31.29 | 30.29 | 30.90 | 6,706,314 | -0.48(-1.53%) |
Oct 24, 2016 | 31.02 | 31.64 | 30.78 | 31.38 | 7,673,157 | +0.52(+1.70%) |
Oct 21, 2016 | 30.84 | 31.03 | 30.64 | 30.85 | 2,400,264 | -0.21(-0.69%) |
Oct 20, 2016 | 31.27 | 31.45 | 30.90 | 31.07 | 3,059,183 | -0.21(-0.66%) |
Oct 19, 2016 | 31.62 | 31.72 | 31.13 | 31.27 | 2,775,898 | -0.19(-0.60%) |
Oct 18, 2016 | 31.50 | 31.54 | 30.87 | 31.46 | 2,379,675 | +0.46(+1.47%) |
Oct 17, 2016 | 31.18 | 31.28 | 30.91 | 31.01 | 1,382,020 | -0.08(-0.25%) |
Oct 14, 2016 | 31.46 | 31.48 | 30.90 | 31.09 | 2,199,996 | +0.26(+0.84%) |
Oct 13, 2016 | 30.90 | 30.95 | 30.22 | 30.83 | 3,510,645 | -0.52(-1.64%) |
Oct 12, 2016 | 31.46 | 31.53 | 31.07 | 31.34 | 2,222,955 | -0.08(-0.25%) |
Oct 11, 2016 | 31.84 | 31.96 | 31.09 | 31.42 | 2,975,580 | -0.16(-0.52%) |
Oct 10, 2016 | 31.94 | 31.94 | 31.37 | 31.58 | 4,150,831 | -0.15(-0.46%) |
Oct 07, 2016 | 32.55 | 32.63 | 31.08 | 31.73 | 9,754,977 | +0.46(+1.46%) |
Oct 06, 2016 | 31.24 | 31.38 | 30.82 | 31.27 | 1,112,050 | +0.12(+0.39%) |
Oct 05, 2016 | 31.33 | 31.69 | 31.15 | 31.15 | 2,051,683 | +0.00(+0.00%) |
Oct 04, 2016 | 31.19 | 31.40 | 30.98 | 31.15 | 1,605,171 | +0.06(+0.19%) |
Oct 03, 2016 | 30.98 | 31.28 | 30.88 | 31.09 | 919,986 | -0.09(-0.30%) |
Sep 30, 2016 | 31.20 | 31.44 | 30.66 | 31.19 | 2,112,283 | +0.47(+1.54%) |
Sep 29, 2016 | 31.15 | 31.56 | 30.36 | 30.72 | 1,370,970 | -0.62(-1.97%) |
Sep 28, 2016 | 30.72 | 31.34 | 30.60 | 31.33 | 1,494,305 | +0.85(+2.79%) |
Sep 27, 2016 | 30.14 | 30.64 | 30.05 | 30.48 | 1,248,717 | +0.21(+0.71%) |
Sep 26, 2016 | 30.67 | 30.79 | 30.11 | 30.27 | 1,824,816 | -0.69(-2.22%) |
Sep 23, 2016 | 30.49 | 31.34 | 30.49 | 30.96 | 1,652,490 | +0.22(+0.73%) |
Sep 22, 2016 | 30.52 | 30.83 | 30.35 | 30.73 | 1,396,431 | +0.29(+0.96%) |
Sep 21, 2016 | 30.34 | 30.47 | 29.98 | 30.44 | 1,609,984 | +0.54(+1.81%) |
Sep 20, 2016 | 30.35 | 30.36 | 29.87 | 29.90 | 824,487 | -0.20(-0.66%) |
Sep 19, 2016 | 30.11 | 30.32 | 29.79 | 30.10 | 1,956,384 | +0.19(+0.63%) |
Sep 16, 2016 | 30.11 | 30.18 | 29.54 | 29.91 | 4,311,383 | -0.47(-1.56%) |
Sep 15, 2016 | 30.02 | 30.48 | 29.98 | 30.38 | 984,499 | +0.34(+1.14%) |
Sep 14, 2016 | 30.36 | 30.61 | 29.86 | 30.04 | 2,080,172 | -0.40(-1.30%) |
Sep 13, 2016 | 30.63 | 30.66 | 30.08 | 30.43 | 1,277,784 | -0.64(-2.05%) |
Sep 12, 2016 | 30.45 | 31.15 | 29.94 | 31.07 | 1,290,694 | +0.33(+1.06%) |
Sep 09, 2016 | 31.00 | 31.33 | 30.71 | 30.74 | 1,128,813 | -0.33(-1.05%) |
Sep 08, 2016 | 31.18 | 31.30 | 30.90 | 31.07 | 1,054,678 | -0.06(-0.19%) |
Sep 07, 2016 | 30.59 | 31.20 | 30.48 | 31.13 | 1,109,549 | +0.44(+1.43%) |
Sep 06, 2016 | 31.25 | 31.39 | 30.49 | 30.69 | 2,096,150 | -0.57(-1.81%) |
Sep 02, 2016 | 31.33 | 31.26 | 31.26 | 31.26 | 768,172 | +0.09(+0.28%) |
Sep 01, 2016 | 31.82 | 31.94 | 30.91 | 31.17 | 919,784 | -0.52(-1.63%) |
Aug 31, 2016 | 31.49 | 31.72 | 31.10 | 31.69 | 1,680,246 | +0.24(+0.76%) |
Aug 30, 2016 | 31.03 | 31.45 | 31.13 | 31.45 | 914,272 | +0.42(+1.36%) |
Aug 29, 2016 | 30.90 | 31.33 | 30.85 | 31.03 | 1,171,522 | +0.21(+0.70%) |
Aug 26, 2016 | 30.93 | 31.19 | 30.54 | 30.81 | 1,629,081 | -0.07(-0.22%) |
Aug 25, 2016 | 30.96 | 31.21 | 30.84 | 30.88 | 1,272,472 | -0.20(-0.64%) |
Aug 24, 2016 | 31.27 | 31.50 | 30.99 | 31.08 | 1,145,880 | -0.15(-0.47%) |
Aug 23, 2016 | 31.16 | 31.56 | 31.10 | 31.22 | 1,291,543 | +0.17(+0.55%) |
Aug 22, 2016 | 30.73 | 31.06 | 30.48 | 31.05 | 1,226,383 | +0.27(+0.89%) |
Aug 19, 2016 | 30.66 | 30.82 | 30.44 | 30.78 | 731,836 | -0.03(-0.11%) |
Aug 18, 2016 | 30.68 | 30.99 | 30.68 | 30.81 | 1,124,087 | +0.07(+0.22%) |
Aug 17, 2016 | 30.47 | 31.89 | 30.47 | 30.74 | 3,188,897 | +0.70(+2.35%) |
Aug 16, 2016 | 30.13 | 30.41 | 29.95 | 30.04 | 1,094,539 | -0.22(-0.74%) |
Aug 15, 2016 | 29.75 | 30.30 | 29.68 | 30.26 | 1,490,629 | +0.58(+1.94%) |
Aug 12, 2016 | 29.36 | 29.78 | 29.26 | 29.68 | 1,540,063 | +0.07(+0.23%) |
Aug 11, 2016 | 29.61 | 29.87 | 29.43 | 29.62 | 1,552,769 | +0.07(+0.23%) |
Aug 10, 2016 | 29.96 | 30.05 | 29.49 | 29.55 | 1,718,814 | -0.49(-1.63%) |
Aug 09, 2016 | 30.00 | 30.21 | 29.92 | 30.04 | 911,410 | +0.00(+0.00%) |
Aug 08, 2016 | 30.16 | 30.39 | 29.98 | 30.04 | 1,266,371 | -0.03(-0.11%) |
Aug 05, 2016 | 29.21 | 30.07 | 29.18 | 30.07 | 1,729,706 | +1.22(+4.24%) |
Aug 04, 2016 | 28.86 | 29.15 | 28.74 | 28.85 | 1,107,795 | -0.09(-0.30%) |
Aug 03, 2016 | 28.65 | 29.06 | 28.65 | 28.93 | 1,254,413 | +0.30(+1.05%) |
Aug 02, 2016 | 29.11 | 29.17 | 28.55 | 28.63 | 1,967,577 | -0.57(-1.96%) |
Aug 01, 2016 | 29.57 | 29.86 | 29.12 | 29.21 | 1,778,185 | -0.36(-1.22%) |
Jul 29, 2016 | 29.53 | 29.81 | 29.39 | 29.57 | 2,072,070 | -0.15(-0.52%) |
Jul 28, 2016 | 29.10 | 29.86 | 28.15 | 29.72 | 2,980,684 | +0.32(+1.08%) |
Jul 27, 2016 | 29.50 | 29.69 | 29.16 | 29.40 | 3,263,188 | -0.03(-0.09%) |
Jul 26, 2016 | 29.65 | 29.66 | 29.31 | 29.43 | 3,486,906 | -0.24(-0.81%) |
Jul 25, 2016 | 29.94 | 30.01 | 29.58 | 29.67 | 1,393,666 | -0.30(-1.00%) |
Jul 22, 2016 | 29.83 | 29.99 | 29.65 | 29.97 | 1,464,096 | +0.19(+0.63%) |
Jul 21, 2016 | 29.74 | 30.02 | 29.64 | 29.78 | 2,821,530 | -0.07(-0.23%) |
Jul 20, 2016 | 29.99 | 30.03 | 29.59 | 29.85 | 1,789,324 | +0.01(+0.03%) |
Jul 19, 2016 | 29.54 | 29.97 | 29.42 | 29.84 | 1,985,866 | +0.17(+0.58%) |
Jul 18, 2016 | 29.79 | 30.05 | 29.65 | 29.67 | 2,785,801 | -0.17(-0.57%) |
Jul 15, 2016 | 29.56 | 29.93 | 29.23 | 29.84 | 2,732,311 | +0.46(+1.57%) |
Jul 14, 2016 | 29.64 | 29.88 | 29.31 | 29.38 | 3,056,189 | +0.29(+1.00%) |
Jul 13, 2016 | 28.90 | 29.16 | 28.66 | 29.09 | 2,350,269 | +0.21(+0.71%) |
Jul 12, 2016 | 28.86 | 29.17 | 28.74 | 28.88 | 2,393,500 | +0.50(+1.75%) |
Jul 11, 2016 | 28.16 | 28.48 | 27.98 | 28.39 | 1,935,525 | +0.55(+1.97%) |
Jul 08, 2016 | 27.45 | 28.32 | 26.99 | 27.84 | 2,246,778 | +0.85(+3.14%) |
Jul 07, 2016 | 26.38 | 27.09 | 26.35 | 26.99 | 1,589,952 | +0.64(+2.43%) |
Jul 06, 2016 | 25.93 | 26.48 | 25.67 | 26.35 | 1,560,210 | +0.12(+0.46%) |
Jul 05, 2016 | 26.67 | 26.71 | 25.92 | 26.23 | 1,790,503 | -0.73(-2.70%) |
Jul 01, 2016 | 26.90 | 26.96 | 26.96 | 26.96 | 2,114,290 | -0.34(-1.25%) |
Jun 30, 2016 | 26.80 | 27.31 | 26.07 | 27.30 | 2,683,787 | +1.06(+4.04%) |
Jun 29, 2016 | 25.56 | 26.35 | 25.40 | 26.24 | 1,982,625 | +1.08(+4.28%) |
Jun 28, 2016 | 24.92 | 25.22 | 24.55 | 25.16 | 1,998,876 | +0.82(+3.37%) |
Jun 27, 2016 | 25.13 | 25.24 | 24.24 | 24.34 | 3,450,822 | -1.45(-5.64%) |
Jun 24, 2016 | 25.71 | 26.19 | 25.41 | 25.79 | 5,055,644 | -1.75(-6.34%) |
Jun 23, 2016 | 27.21 | 27.54 | 27.18 | 27.54 | 1,568,518 | +0.84(+3.14%) |
Jun 22, 2016 | 26.80 | 27.11 | 26.64 | 26.70 | 874,987 | -0.09(-0.32%) |
Jun 21, 2016 | 27.08 | 27.12 | 26.25 | 26.79 | 1,263,683 | -0.13(-0.48%) |
Jun 20, 2016 | 26.93 | 27.31 | 26.85 | 26.91 | 1,936,184 | +0.59(+2.24%) |
Jun 17, 2016 | 26.58 | 26.86 | 26.23 | 26.32 | 3,637,322 | -0.24(-0.90%) |
Jun 16, 2016 | 26.45 | 26.64 | 25.86 | 26.56 | 2,103,500 | -0.17(-0.64%) |
Jun 15, 2016 | 26.65 | 27.27 | 26.38 | 26.73 | 1,683,546 | +0.26(+0.97%) |
Jun 14, 2016 | 27.31 | 27.57 | 26.27 | 26.48 | 1,817,879 | -1.04(-3.76%) |
Jun 13, 2016 | 27.62 | 28.28 | 27.45 | 27.51 | 1,223,519 | -0.48(-1.71%) |
Jun 10, 2016 | 28.45 | 28.54 | 27.92 | 27.99 | 1,130,165 | -0.97(-3.34%) |
Jun 09, 2016 | 29.15 | 29.15 | 28.57 | 28.96 | 1,238,675 | -0.48(-1.63%) |
Jun 08, 2016 | 29.37 | 29.79 | 29.28 | 29.44 | 1,235,839 | +0.05(+0.17%) |
Jun 07, 2016 | 29.55 | 29.70 | 29.28 | 29.39 | 1,419,674 | -0.09(-0.29%) |
Jun 06, 2016 | 28.82 | 29.69 | 28.74 | 29.47 | 1,828,407 | +0.68(+2.35%) |
Jun 03, 2016 | 28.80 | 28.82 | 27.83 | 28.80 | 1,590,572 | -0.42(-1.43%) |
Jun 02, 2016 | 29.05 | 29.27 | 28.82 | 29.22 | 918,538 | +0.08(+0.26%) |
Jun 01, 2016 | 29.08 | 29.19 | 28.12 | 29.14 | 2,047,736 | -0.17(-0.58%) |
May 31, 2016 | 29.22 | 29.51 | 29.09 | 29.31 | 3,170,530 | +0.27(+0.94%) |
May 27, 2016 | 28.66 | 29.04 | 29.04 | 29.04 | 1,193,671 | +0.31(+1.07%) |
May 26, 2016 | 29.11 | 29.11 | 28.64 | 28.73 | 903,733 | -0.27(-0.94%) |
May 25, 2016 | 28.69 | 29.11 | 28.57 | 29.00 | 1,084,173 | +0.52(+1.83%) |
May 24, 2016 | 28.13 | 28.69 | 28.02 | 28.48 | 1,789,259 | +0.67(+2.40%) |
May 23, 2016 | 27.77 | 27.94 | 27.50 | 27.81 | 730,366 | +0.02(+0.06%) |
May 20, 2016 | 27.61 | 28.06 | 27.61 | 27.80 | 1,006,136 | +0.27(+0.96%) |
May 19, 2016 | 27.71 | 28.17 | 27.32 | 27.53 | 1,066,774 | -0.42(-1.50%) |
May 18, 2016 | 26.97 | 27.96 | 26.97 | 27.95 | 3,236,833 | +0.98(+3.62%) |
May 17, 2016 | 26.91 | 27.49 | 26.82 | 26.97 | 2,232,045 | -0.06(-0.22%) |
May 16, 2016 | 26.88 | 27.49 | 26.74 | 27.03 | 2,158,961 | +0.29(+1.09%) |
May 13, 2016 | 27.46 | 27.71 | 26.61 | 26.74 | 2,367,307 | -0.69(-2.53%) |
May 12, 2016 | 28.47 | 28.77 | 27.32 | 27.44 | 2,129,695 | -0.84(-2.97%) |
May 11, 2016 | 28.39 | 28.85 | 28.17 | 28.27 | 1,258,499 | -0.13(-0.45%) |
May 10, 2016 | 27.48 | 28.40 | 27.32 | 28.40 | 2,184,398 | +0.99(+3.60%) |
May 09, 2016 | 27.40 | 27.75 | 27.13 | 27.42 | 1,049,074 | -0.19(-0.68%) |
May 06, 2016 | 27.25 | 27.64 | 27.16 | 27.60 | 1,766,864 | +0.08(+0.28%) |
May 05, 2016 | 27.82 | 27.96 | 27.34 | 27.53 | 1,037,243 | -0.22(-0.80%) |
May 04, 2016 | 28.08 | 28.30 | 27.53 | 27.75 | 1,769,383 | -0.62(-2.19%) |
May 03, 2016 | 28.92 | 28.92 | 28.11 | 28.37 | 1,908,744 | -1.04(-3.53%) |