Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.08 | 34.08 | 33.50 | 33.58 | 4,992,309 | -0.52(-1.52%) |
Apr 27, 2017 | 34.01 | 34.35 | 33.97 | 34.10 | 4,660,547 | +0.27(+0.79%) |
Apr 26, 2017 | 34.09 | 34.12 | 33.65 | 33.83 | 5,220,690 | -0.26(-0.76%) |
Apr 25, 2017 | 34.12 | 33.66 | 34.09 | 6,169,643 | +0.35(+1.03%) | |
Apr 24, 2017 | 33.53 | 33.81 | 33.37 | 33.74 | 3,621,814 | +0.68(+2.04%) |
Apr 21, 2017 | 33.21 | 33.32 | 32.82 | 33.06 | 6,671,808 | -0.53(-1.59%) |
Apr 20, 2017 | 33.54 | 33.74 | 33.38 | 33.60 | 7,224,124 | +0.34(+1.03%) |
Apr 19, 2017 | 33.11 | 33.51 | 33.08 | 33.26 | 7,379,493 | +0.32(+0.98%) |
Apr 18, 2017 | 32.25 | 33.01 | 32.23 | 32.93 | 5,245,884 | +0.49(+1.52%) |
Apr 17, 2017 | 32.23 | 32.50 | 32.15 | 32.44 | 3,221,378 | +0.35(+1.08%) |
Apr 13, 2017 | 31.99 | 32.38 | 31.95 | 32.09 | 6,127,283 | +0.04(+0.12%) |
Apr 12, 2017 | 32.27 | 32.30 | 31.86 | 32.05 | 7,274,718 | -0.23(-0.70%) |
Apr 11, 2017 | 32.45 | 32.49 | 31.72 | 32.28 | 7,903,376 | -0.33(-1.02%) |
Apr 10, 2017 | 32.90 | 33.04 | 32.55 | 32.61 | 4,295,655 | -0.29(-0.88%) |
Apr 07, 2017 | 32.68 | 32.99 | 32.55 | 32.90 | 5,602,873 | +0.24(+0.73%) |
Apr 06, 2017 | 32.39 | 32.79 | 32.04 | 32.66 | 4,648,354 | +0.22(+0.68%) |
Apr 05, 2017 | 32.66 | 33.08 | 32.35 | 32.44 | 4,379,783 | -0.19(-0.59%) |
Apr 04, 2017 | 32.77 | 33.14 | 32.54 | 32.63 | 4,949,794 | +0.11(+0.33%) |
Apr 03, 2017 | 32.85 | 33.08 | 32.19 | 32.52 | 4,730,998 | -0.25(-0.77%) |
Mar 31, 2017 | 32.74 | 33.02 | 32.43 | 32.78 | 5,341,859 | -0.04(-0.14%) |
Mar 30, 2017 | 32.71 | 33.04 | 32.65 | 32.82 | 2,985,109 | +0.09(+0.27%) |
Mar 29, 2017 | 32.49 | 32.82 | 32.43 | 32.73 | 5,731,803 | +0.08(+0.24%) |
Mar 28, 2017 | 32.35 | 32.89 | 32.26 | 32.65 | 4,572,397 | +0.30(+0.93%) |
Mar 27, 2017 | 32.25 | 32.62 | 31.93 | 32.35 | 4,276,469 | -0.15(-0.45%) |
Mar 24, 2017 | 32.69 | 32.93 | 32.41 | 32.50 | 4,537,312 | +0.18(+0.55%) |
Mar 23, 2017 | 32.60 | 32.60 | 32.20 | 32.32 | 4,021,353 | -0.33(-1.02%) |
Mar 22, 2017 | 32.21 | 32.74 | 32.14 | 32.65 | 5,035,441 | +0.52(+1.60%) |
Mar 21, 2017 | 33.15 | 33.24 | 32.09 | 32.14 | 5,806,178 | -0.89(-2.70%) |
Mar 20, 2017 | 33.05 | 33.22 | 32.97 | 33.03 | 3,220,358 | +0.03(+0.09%) |
Mar 17, 2017 | 33.09 | 33.26 | 32.94 | 33.00 | 7,663,634 | +0.07(+0.22%) |
Mar 16, 2017 | 33.21 | 33.27 | 32.80 | 32.93 | 3,819,563 | -0.18(-0.54%) |
Mar 15, 2017 | 32.95 | 33.16 | 32.73 | 33.10 | 5,058,872 | +0.24(+0.72%) |
Mar 14, 2017 | 33.01 | 33.01 | 32.74 | 32.87 | 4,021,796 | -0.23(-0.68%) |
Mar 13, 2017 | 32.91 | 33.13 | 32.84 | 33.10 | 3,638,578 | +0.24(+0.74%) |
Mar 10, 2017 | 32.92 | 33.05 | 32.76 | 32.85 | 3,446,209 | +0.21(+0.64%) |
Mar 09, 2017 | 32.62 | 32.71 | 32.44 | 32.64 | 3,861,412 | -0.02(-0.07%) |
Mar 08, 2017 | 32.93 | 33.14 | 32.60 | 32.66 | 7,959,476 | -0.14(-0.42%) |
Mar 07, 2017 | 32.81 | 33.09 | 32.61 | 32.80 | 9,943,196 | -0.04(-0.11%) |
Mar 06, 2017 | 32.37 | 32.96 | 32.26 | 32.84 | 8,081,264 | +0.28(+0.85%) |
Mar 03, 2017 | 32.48 | 32.59 | 32.30 | 32.56 | 5,342,966 | +0.13(+0.40%) |
Mar 02, 2017 | 32.57 | 32.80 | 32.32 | 32.43 | 6,944,847 | -0.28(-0.86%) |
Mar 01, 2017 | 32.54 | 32.78 | 32.09 | 32.71 | 12,440,191 | +0.50(+1.54%) |
Feb 28, 2017 | 32.40 | 32.53 | 32.03 | 32.22 | 12,757,416 | -0.27(-0.83%) |
Feb 27, 2017 | 32.30 | 32.50 | 32.17 | 32.49 | 7,516,081 | +0.13(+0.41%) |
Feb 24, 2017 | 32.09 | 32.39 | 31.91 | 32.35 | 6,288,378 | +0.05(+0.17%) |
Feb 23, 2017 | 32.45 | 32.47 | 32.14 | 32.30 | 9,626,561 | -0.15(-0.45%) |
Feb 22, 2017 | 32.21 | 32.49 | 32.09 | 32.45 | 9,731,191 | +0.25(+0.77%) |
Feb 21, 2017 | 31.94 | 32.22 | 31.87 | 32.20 | 8,781,345 | +0.36(+1.12%) |
Feb 17, 2017 | 31.84 | 31.84 | 31.84 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 31.79 | 31.87 | 31.53 | 31.86 | 7,341,817 | +0.08(+0.24%) |
Feb 15, 2017 | 31.36 | 31.85 | 31.26 | 31.78 | 12,756,349 | +0.50(+1.58%) |
Feb 14, 2017 | 31.52 | 31.02 | 31.29 | 12,209,983 | +0.05(+0.17%) | |
Feb 13, 2017 | 31.40 | 31.62 | 31.12 | 31.23 | 16,959,244 | -0.11(-0.34%) |
Feb 10, 2017 | 31.18 | 31.39 | 30.83 | 31.34 | 39,908,204 | -0.01(-0.04%) |
Feb 09, 2017 | 31.87 | 32.49 | 31.21 | 31.35 | 68,869,688 | -1.27(-3.89%) |
Feb 08, 2017 | 33.81 | 33.81 | 32.28 | 32.62 | 26,716,810 | +1.85(+6.00%) |
Feb 07, 2017 | 30.62 | 30.79 | 30.51 | 30.77 | 5,201,687 | +0.20(+0.65%) |
Feb 06, 2017 | 30.57 | 30.69 | 30.42 | 30.57 | 5,077,092 | -0.11(-0.37%) |
Feb 03, 2017 | 30.60 | 30.82 | 30.27 | 30.69 | 4,184,504 | +0.29(+0.95%) |
Feb 02, 2017 | 29.98 | 30.42 | 29.81 | 30.40 | 3,983,313 | +0.16(+0.54%) |
Feb 01, 2017 | 29.93 | 30.29 | 29.78 | 30.24 | 4,384,486 | +0.47(+1.57%) |
Jan 31, 2017 | 30.42 | 30.44 | 29.55 | 29.77 | 5,426,881 | -0.76(-2.48%) |
Jan 30, 2017 | 30.34 | 30.54 | 29.95 | 30.53 | 3,738,921 | +0.13(+0.44%) |
Jan 27, 2017 | 30.03 | 30.40 | 29.98 | 30.39 | 3,213,482 | +0.50(+1.67%) |
Jan 26, 2017 | 30.47 | 30.47 | 29.87 | 29.89 | 6,004,273 | -0.53(-1.73%) |
Jan 25, 2017 | 30.23 | 30.51 | 30.17 | 30.42 | 4,814,191 | +0.41(+1.35%) |
Jan 24, 2017 | 29.76 | 30.04 | 29.64 | 30.01 | 3,964,696 | +0.38(+1.30%) |
Jan 23, 2017 | 29.49 | 29.70 | 29.34 | 29.63 | 3,979,205 | +0.04(+0.15%) |
Jan 20, 2017 | 29.16 | 29.60 | 29.11 | 29.58 | 4,416,526 | +0.55(+1.89%) |
Jan 19, 2017 | 29.31 | 29.70 | 29.00 | 29.04 | 3,609,125 | -0.36(-1.22%) |
Jan 18, 2017 | 28.82 | 29.46 | 28.75 | 29.39 | 7,148,487 | +0.69(+2.39%) |
Jan 17, 2017 | 29.18 | 29.23 | 28.59 | 28.71 | 3,361,637 | -0.61(-2.10%) |
Jan 13, 2017 | 29.32 | 29.32 | 29.32 | 0 | -0.06(-0.21%) | |
Jan 12, 2017 | 29.33 | 29.45 | 28.94 | 29.38 | 5,522,361 | +0.00(+0.00%) |
Jan 11, 2017 | 28.59 | 29.40 | 28.51 | 29.38 | 7,350,487 | +0.72(+2.51%) |
Jan 10, 2017 | 28.47 | 28.72 | 28.34 | 28.66 | 2,620,581 | +0.19(+0.67%) |
Jan 09, 2017 | 28.12 | 28.65 | 28.12 | 28.47 | 4,420,001 | +0.33(+1.16%) |
Jan 06, 2017 | 27.74 | 28.26 | 27.63 | 28.15 | 3,096,204 | +0.48(+1.74%) |
Jan 05, 2017 | 28.09 | 28.21 | 27.50 | 27.67 | 6,136,096 | -0.54(-1.93%) |
Jan 04, 2017 | 28.32 | 28.35 | 28.05 | 28.21 | 5,045,860 | -0.01(-0.05%) |
Jan 03, 2017 | 28.51 | 28.72 | 27.92 | 28.22 | 5,777,914 | -0.13(-0.47%) |
Dec 30, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.27(-0.94%) | |
Dec 29, 2016 | 28.58 | 28.73 | 28.47 | 28.62 | 2,809,797 | +0.04(+0.14%) |
Dec 28, 2016 | 28.96 | 29.02 | 28.58 | 28.58 | 1,908,717 | -0.32(-1.12%) |
Dec 27, 2016 | 28.89 | 29.20 | 28.87 | 28.91 | 2,031,925 | +0.00(+0.00%) |
Dec 23, 2016 | 28.91 | 28.91 | 28.91 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.96 | 28.96 | 28.66 | 28.90 | 2,694,123 | +0.09(+0.32%) |
Dec 21, 2016 | 28.93 | 29.04 | 28.62 | 28.81 | 2,359,700 | -0.06(-0.20%) |
Dec 20, 2016 | 28.89 | 29.08 | 28.74 | 28.86 | 2,507,883 | +0.13(+0.45%) |
Dec 19, 2016 | 28.54 | 28.95 | 28.50 | 28.74 | 2,277,530 | +0.21(+0.74%) |
Dec 16, 2016 | 29.26 | 29.28 | 28.47 | 28.52 | 6,518,657 | -0.57(-1.97%) |
Dec 15, 2016 | 28.87 | 29.30 | 28.69 | 29.10 | 7,147,180 | +0.34(+1.20%) |
Dec 14, 2016 | 28.71 | 29.00 | 28.69 | 28.75 | 3,621,625 | -0.02(-0.08%) |
Dec 13, 2016 | 28.37 | 28.91 | 28.29 | 28.77 | 2,964,456 | +0.66(+2.34%) |
Dec 12, 2016 | 28.45 | 28.55 | 27.82 | 28.12 | 3,779,345 | -0.41(-1.43%) |
Dec 09, 2016 | 28.87 | 28.89 | 28.35 | 28.52 | 3,293,394 | -0.29(-1.01%) |
Dec 08, 2016 | 28.54 | 28.85 | 28.37 | 28.81 | 4,122,394 | +0.30(+1.07%) |
Dec 07, 2016 | 28.08 | 28.55 | 27.86 | 28.51 | 3,684,531 | +0.45(+1.59%) |
Dec 06, 2016 | 27.94 | 28.16 | 27.84 | 28.06 | 4,864,640 | +0.11(+0.41%) |
Dec 05, 2016 | 27.73 | 28.16 | 27.58 | 27.95 | 6,644,114 | +0.52(+1.90%) |
Dec 02, 2016 | 27.05 | 27.71 | 26.90 | 27.43 | 6,181,683 | +0.36(+1.34%) |
Dec 01, 2016 | 29.32 | 29.34 | 26.86 | 27.06 | 19,937,148 | -2.19(-7.48%) |
Nov 30, 2016 | 29.18 | 29.51 | 28.97 | 29.25 | 7,352,320 | +0.07(+0.23%) |
Nov 29, 2016 | 29.07 | 29.32 | 28.95 | 29.19 | 4,394,732 | +0.06(+0.20%) |
Nov 28, 2016 | 29.16 | 29.53 | 29.01 | 29.13 | 4,433,466 | -0.08(-0.27%) |
Nov 25, 2016 | 29.16 | 29.28 | 29.10 | 29.21 | 1,415,932 | -0.01(-0.05%) |
Nov 23, 2016 | 29.22 | 29.22 | 29.22 | 0 | +0.24(+0.82%) | |
Nov 22, 2016 | 28.81 | 29.02 | 28.66 | 28.98 | 5,268,957 | +0.16(+0.57%) |
Nov 21, 2016 | 28.69 | 29.00 | 28.56 | 28.82 | 6,590,724 | +0.28(+0.98%) |
Nov 18, 2016 | 28.80 | 28.93 | 28.40 | 28.54 | 6,941,913 | -0.39(-1.34%) |
Nov 17, 2016 | 28.87 | 29.13 | 28.66 | 28.93 | 3,572,542 | +0.07(+0.25%) |
Nov 16, 2016 | 28.47 | 28.89 | 28.35 | 28.86 | 4,157,035 | +0.20(+0.71%) |
Nov 15, 2016 | 27.97 | 28.69 | 27.90 | 28.66 | 5,223,868 | +0.73(+2.61%) |
Nov 14, 2016 | 27.99 | 28.05 | 27.74 | 27.93 | 5,491,087 | +0.17(+0.60%) |
Nov 11, 2016 | 27.45 | 27.79 | 27.32 | 27.76 | 5,481,705 | +0.31(+1.14%) |
Nov 10, 2016 | 28.37 | 28.76 | 27.72 | 27.45 | 11,484,735 | -0.82(-2.91%) |
Nov 09, 2016 | 27.35 | 28.45 | 27.06 | 28.27 | 7,555,292 | +0.15(+0.55%) |
Nov 08, 2016 | 28.67 | 28.84 | 27.78 | 28.12 | 11,574,680 | +0.76(+2.78%) |
Nov 07, 2016 | 26.87 | 27.40 | 26.77 | 27.36 | 7,830,087 | +0.88(+3.34%) |
Nov 04, 2016 | 26.16 | 26.60 | 26.13 | 26.47 | 4,798,146 | +0.26(+0.99%) |
Nov 03, 2016 | 26.37 | 26.45 | 26.10 | 26.21 | 2,756,559 | -0.10(-0.38%) |
Nov 02, 2016 | 26.47 | 26.67 | 26.28 | 26.31 | 4,693,371 | -0.14(-0.53%) |
Nov 01, 2016 | 26.73 | 26.77 | 26.16 | 26.45 | 4,535,310 | -0.16(-0.61%) |
Oct 31, 2016 | 26.68 | 26.91 | 26.61 | 26.62 | 5,485,177 | +0.11(+0.41%) |
Oct 28, 2016 | 26.58 | 26.82 | 26.41 | 26.51 | 2,418,188 | -0.03(-0.10%) |
Oct 27, 2016 | 26.70 | 27.00 | 26.44 | 26.53 | 3,669,614 | -0.08(-0.31%) |
Oct 26, 2016 | 26.61 | 26.71 | 26.42 | 26.62 | 3,530,641 | -0.16(-0.59%) |
Oct 25, 2016 | 26.67 | 26.89 | 26.63 | 26.77 | 3,763,858 | +0.12(+0.45%) |
Oct 24, 2016 | 26.34 | 26.68 | 26.34 | 26.66 | 2,637,346 | +0.50(+1.92%) |
Oct 21, 2016 | 26.12 | 26.23 | 25.84 | 26.16 | 2,284,218 | -0.09(-0.35%) |
Oct 20, 2016 | 26.29 | 26.39 | 25.98 | 26.25 | 2,960,171 | -0.13(-0.50%) |
Oct 19, 2016 | 25.81 | 26.49 | 25.68 | 26.38 | 7,012,469 | +0.51(+1.95%) |
Oct 18, 2016 | 26.12 | 26.21 | 25.84 | 25.87 | 3,959,441 | +0.07(+0.27%) |
Oct 17, 2016 | 25.89 | 26.12 | 25.79 | 25.80 | 3,065,191 | -0.13(-0.51%) |
Oct 14, 2016 | 25.84 | 26.26 | 25.71 | 25.94 | 4,616,633 | +0.26(+1.01%) |
Oct 13, 2016 | 25.73 | 25.73 | 25.28 | 25.68 | 4,601,650 | -0.26(-1.00%) |
Oct 12, 2016 | 26.16 | 26.19 | 25.70 | 25.94 | 6,593,624 | -0.30(-1.16%) |
Oct 11, 2016 | 26.86 | 26.99 | 25.97 | 26.24 | 5,537,740 | -0.71(-2.64%) |
Oct 10, 2016 | 27.39 | 27.50 | 26.91 | 26.95 | 3,099,330 | -0.33(-1.21%) |
Oct 07, 2016 | 27.52 | 27.52 | 27.04 | 27.28 | 2,695,197 | -0.23(-0.83%) |
Oct 06, 2016 | 27.31 | 27.52 | 27.16 | 27.51 | 3,450,752 | +0.20(+0.74%) |
Oct 05, 2016 | 27.10 | 27.52 | 27.03 | 27.31 | 3,189,202 | +0.35(+1.30%) |
Oct 04, 2016 | 27.16 | 27.34 | 26.87 | 26.96 | 2,916,989 | -0.22(-0.81%) |
Oct 03, 2016 | 27.28 | 27.44 | 27.10 | 27.18 | 2,750,979 | -0.14(-0.52%) |
Sep 30, 2016 | 27.30 | 27.57 | 27.19 | 27.32 | 5,984,817 | +0.07(+0.27%) |
Sep 29, 2016 | 27.10 | 27.42 | 26.77 | 27.24 | 4,481,985 | +0.14(+0.52%) |
Sep 28, 2016 | 26.99 | 27.16 | 26.85 | 27.10 | 3,033,044 | +0.15(+0.54%) |
Sep 27, 2016 | 26.51 | 26.99 | 26.38 | 26.96 | 3,480,112 | +0.37(+1.41%) |
Sep 26, 2016 | 26.59 | 26.70 | 26.42 | 26.58 | 2,175,015 | -0.07(-0.28%) |
Sep 23, 2016 | 26.92 | 26.96 | 26.64 | 26.66 | 2,241,132 | -0.24(-0.88%) |
Sep 22, 2016 | 27.06 | 27.18 | 26.63 | 26.89 | 3,846,286 | +0.03(+0.10%) |
Sep 21, 2016 | 26.60 | 26.89 | 26.52 | 26.87 | 3,240,104 | +0.40(+1.53%) |
Sep 20, 2016 | 26.72 | 26.74 | 26.41 | 26.46 | 3,383,777 | -0.17(-0.64%) |
Sep 19, 2016 | 26.70 | 26.94 | 26.51 | 26.63 | 2,803,472 | +0.12(+0.46%) |
Sep 16, 2016 | 26.56 | 26.70 | 26.21 | 26.51 | 7,695,139 | -0.06(-0.22%) |
Sep 15, 2016 | 26.15 | 26.77 | 26.08 | 26.57 | 6,676,106 | +0.45(+1.73%) |
Sep 14, 2016 | 25.97 | 26.18 | 25.76 | 26.12 | 3,211,097 | +0.12(+0.47%) |
Sep 13, 2016 | 26.19 | 26.36 | 25.88 | 25.99 | 5,541,032 | -0.32(-1.22%) |
Sep 12, 2016 | 25.66 | 26.37 | 25.56 | 26.31 | 4,444,185 | +0.59(+2.29%) |
Sep 09, 2016 | 26.45 | 26.54 | 25.64 | 25.72 | 6,703,614 | -0.94(-3.53%) |
Sep 08, 2016 | 26.71 | 26.79 | 26.51 | 26.67 | 3,986,503 | -0.05(-0.20%) |
Sep 07, 2016 | 27.03 | 27.19 | 26.62 | 26.72 | 11,513,383 | -0.66(-2.39%) |
Sep 06, 2016 | 27.61 | 27.72 | 27.17 | 27.37 | 6,267,744 | -0.18(-0.67%) |
Sep 02, 2016 | 27.58 | 27.56 | 27.56 | 27.56 | 4,244,935 | -0.05(-0.18%) |
Sep 01, 2016 | 27.30 | 27.61 | 27.06 | 27.61 | 7,765,189 | +0.39(+1.44%) |
Aug 31, 2016 | 27.07 | 27.25 | 26.88 | 27.21 | 5,153,835 | +0.21(+0.78%) |
Aug 30, 2016 | 27.15 | 27.36 | 26.92 | 27.00 | 3,449,426 | -0.07(-0.28%) |
Aug 29, 2016 | 27.11 | 27.25 | 27.06 | 27.08 | 2,539,701 | +0.01(+0.03%) |
Aug 26, 2016 | 26.91 | 27.36 | 26.90 | 27.07 | 3,497,310 | +0.20(+0.74%) |
Aug 25, 2016 | 26.83 | 27.09 | 26.77 | 26.87 | 4,027,485 | +0.05(+0.18%) |
Aug 24, 2016 | 26.88 | 27.01 | 26.76 | 26.82 | 3,315,430 | -0.17(-0.62%) |
Aug 23, 2016 | 27.07 | 27.21 | 26.98 | 26.99 | 3,960,435 | +0.06(+0.21%) |
Aug 22, 2016 | 26.79 | 26.96 | 26.78 | 26.93 | 2,809,109 | -0.01(-0.05%) |
Aug 19, 2016 | 26.94 | 27.18 | 26.84 | 26.95 | 3,880,157 | +0.03(+0.11%) |
Aug 18, 2016 | 26.72 | 26.96 | 26.59 | 26.92 | 3,951,033 | +0.28(+1.06%) |
Aug 17, 2016 | 26.55 | 26.66 | 26.35 | 26.63 | 2,556,941 | +0.05(+0.20%) |
Aug 16, 2016 | 26.61 | 26.78 | 26.48 | 26.58 | 3,198,423 | -0.17(-0.62%) |
Aug 15, 2016 | 26.56 | 26.77 | 26.45 | 26.75 | 5,436,537 | +0.31(+1.16%) |
Aug 12, 2016 | 26.88 | 26.88 | 26.34 | 26.44 | 3,365,421 | -0.11(-0.43%) |
Aug 11, 2016 | 26.38 | 26.59 | 26.29 | 26.56 | 5,892,016 | +0.18(+0.70%) |
Aug 10, 2016 | 26.49 | 26.59 | 26.30 | 26.37 | 8,106,040 | -0.12(-0.46%) |
Aug 09, 2016 | 26.06 | 27.08 | 25.98 | 26.49 | 18,835,268 | +1.75(+7.06%) |
Aug 08, 2016 | 24.73 | 24.96 | 24.70 | 24.75 | 4,459,433 | +0.03(+0.12%) |
Aug 05, 2016 | 24.46 | 24.72 | 24.40 | 24.72 | 4,584,039 | +0.35(+1.45%) |
Aug 04, 2016 | 24.21 | 24.39 | 24.19 | 24.36 | 4,090,829 | +0.18(+0.76%) |
Aug 03, 2016 | 23.99 | 24.20 | 23.95 | 24.18 | 3,628,478 | +0.15(+0.64%) |
Aug 02, 2016 | 24.29 | 24.36 | 23.82 | 24.03 | 4,148,906 | -0.36(-1.49%) |
Aug 01, 2016 | 24.49 | 24.58 | 24.28 | 24.39 | 4,940,981 | +0.07(+0.31%) |
Jul 29, 2016 | 24.84 | 24.88 | 24.31 | 24.31 | 8,517,337 | -0.46(-1.85%) |
Jul 28, 2016 | 24.91 | 25.04 | 24.60 | 24.77 | 3,818,818 | -0.17(-0.68%) |
Jul 27, 2016 | 25.14 | 25.14 | 24.63 | 24.94 | 7,374,580 | -0.11(-0.45%) |
Jul 26, 2016 | 23.93 | 25.67 | 23.73 | 25.06 | 14,186,001 | +1.34(+5.66%) |
Jul 25, 2016 | 23.46 | 23.83 | 23.46 | 23.72 | 3,967,926 | +0.04(+0.18%) |
Jul 22, 2016 | 23.56 | 23.69 | 23.30 | 23.67 | 3,697,757 | +0.16(+0.69%) |
Jul 21, 2016 | 23.66 | 23.74 | 23.44 | 23.51 | 3,932,718 | -0.24(-0.99%) |
Jul 20, 2016 | 23.58 | 23.82 | 23.44 | 23.75 | 3,411,196 | +0.28(+1.17%) |
Jul 19, 2016 | 23.51 | 23.58 | 23.36 | 23.47 | 3,068,986 | -0.14(-0.61%) |
Jul 18, 2016 | 23.86 | 23.89 | 23.54 | 23.61 | 3,557,862 | +0.12(+0.50%) |
Jul 15, 2016 | 23.47 | 23.58 | 23.33 | 23.50 | 13,375,456 | +0.07(+0.30%) |
Jul 14, 2016 | 23.51 | 23.61 | 23.33 | 23.43 | 3,464,891 | +0.16(+0.68%) |
Jul 13, 2016 | 23.31 | 23.47 | 23.22 | 23.27 | 4,070,833 | +0.07(+0.28%) |
Jul 12, 2016 | 23.02 | 23.26 | 23.02 | 23.20 | 4,180,747 | +0.33(+1.43%) |
Jul 11, 2016 | 22.99 | 22.99 | 22.69 | 22.88 | 5,033,387 | +0.21(+0.93%) |
Jul 08, 2016 | 22.23 | 22.69 | 22.02 | 22.67 | 3,572,229 | +0.64(+2.92%) |
Jul 07, 2016 | 21.71 | 22.74 | 21.71 | 22.02 | 4,480,335 | +0.24(+1.12%) |
Jul 05, 2016 | 21.92 | 21.92 | 21.58 | 21.78 | 4,914,301 | -0.25(-1.15%) |
Jul 01, 2016 | 22.11 | 22.03 | 22.03 | 22.03 | 3,320,241 | -0.15(-0.67%) |
Jun 30, 2016 | 21.75 | 22.20 | 21.63 | 22.18 | 7,681,988 | +0.46(+2.13%) |
Jun 29, 2016 | 21.70 | 21.86 | 21.58 | 21.72 | 6,262,256 | +0.15(+0.69%) |
Jun 28, 2016 | 21.32 | 21.65 | 21.24 | 21.57 | 4,523,344 | +0.54(+2.56%) |
Jun 27, 2016 | 21.80 | 21.85 | 20.89 | 21.03 | 7,418,162 | -1.02(-4.64%) |
Jun 24, 2016 | 22.16 | 22.58 | 21.92 | 22.05 | 7,224,374 | -1.04(-4.49%) |
Jun 23, 2016 | 22.68 | 23.10 | 22.61 | 23.09 | 3,458,903 | +0.55(+2.42%) |
Jun 22, 2016 | 22.66 | 22.83 | 22.48 | 22.54 | 3,431,735 | -0.14(-0.62%) |
Jun 21, 2016 | 22.74 | 22.80 | 22.59 | 22.68 | 3,196,995 | +0.02(+0.08%) |
Jun 20, 2016 | 22.66 | 22.85 | 22.54 | 22.67 | 4,036,310 | +0.29(+1.29%) |
Jun 17, 2016 | 22.71 | 22.71 | 22.29 | 22.38 | 8,408,466 | -0.37(-1.61%) |
Jun 16, 2016 | 22.65 | 22.77 | 22.38 | 22.75 | 4,306,632 | -0.02(-0.10%) |
Jun 15, 2016 | 22.87 | 22.92 | 22.63 | 22.77 | 3,593,433 | -0.04(-0.19%) |
Jun 14, 2016 | 22.57 | 22.85 | 22.49 | 22.81 | 3,823,335 | +0.13(+0.56%) |
Jun 13, 2016 | 22.73 | 22.91 | 22.65 | 22.68 | 3,278,883 | -0.15(-0.65%) |
Jun 10, 2016 | 22.87 | 23.02 | 22.74 | 22.83 | 6,565,721 | -0.23(-0.99%) |
Jun 09, 2016 | 23.06 | 23.07 | 22.67 | 23.06 | 3,588,518 | -0.10(-0.42%) |
Jun 08, 2016 | 23.12 | 23.23 | 22.96 | 23.16 | 3,802,465 | +0.08(+0.34%) |
Jun 07, 2016 | 22.68 | 23.13 | 22.67 | 23.08 | 4,817,719 | +0.46(+2.03%) |
Jun 06, 2016 | 22.64 | 22.81 | 22.61 | 22.62 | 4,228,515 | -0.02(-0.10%) |
Jun 03, 2016 | 22.59 | 22.72 | 22.43 | 22.64 | 4,046,431 | +0.04(+0.17%) |
Jun 02, 2016 | 22.52 | 22.70 | 22.50 | 22.60 | 3,794,554 | +0.00(+0.02%) |
Jun 01, 2016 | 22.45 | 22.63 | 22.35 | 22.60 | 3,239,957 | +0.01(+0.06%) |
May 31, 2016 | 22.34 | 22.61 | 22.00 | 22.58 | 5,949,400 | +0.30(+1.35%) |
May 27, 2016 | 22.18 | 22.28 | 22.28 | 22.28 | 3,420,473 | +0.14(+0.65%) |
May 26, 2016 | 21.88 | 22.17 | 21.88 | 22.14 | 4,038,772 | +0.21(+0.98%) |
May 25, 2016 | 21.91 | 22.11 | 21.87 | 21.92 | 4,665,856 | +0.09(+0.42%) |
May 24, 2016 | 21.43 | 21.90 | 21.43 | 21.83 | 4,627,342 | +0.48(+2.25%) |
May 23, 2016 | 21.29 | 21.60 | 21.27 | 21.35 | 3,136,435 | +0.02(+0.08%) |
May 20, 2016 | 20.94 | 21.42 | 20.94 | 21.33 | 4,002,744 | +0.52(+2.48%) |
May 19, 2016 | 20.77 | 20.99 | 20.60 | 20.82 | 2,652,012 | -0.14(-0.69%) |
May 18, 2016 | 20.62 | 21.14 | 20.62 | 20.96 | 4,001,180 | +0.24(+1.15%) |
May 17, 2016 | 20.83 | 20.91 | 20.65 | 20.72 | 3,500,064 | -0.07(-0.35%) |
May 16, 2016 | 20.45 | 20.97 | 20.40 | 20.80 | 3,850,450 | +0.34(+1.67%) |
May 13, 2016 | 20.54 | 20.73 | 20.38 | 20.45 | 5,842,571 | -0.07(-0.36%) |
May 12, 2016 | 20.99 | 21.11 | 20.47 | 20.53 | 5,330,054 | -0.43(-2.05%) |
May 11, 2016 | 20.85 | 21.18 | 20.78 | 20.96 | 2,713,368 | -0.01(-0.04%) |
May 10, 2016 | 20.74 | 20.98 | 20.62 | 20.97 | 3,564,409 | +0.33(+1.62%) |
May 09, 2016 | 20.77 | 20.90 | 20.60 | 20.63 | 3,409,995 | -0.16(-0.79%) |
May 06, 2016 | 20.59 | 20.80 | 20.42 | 20.80 | 5,746,162 | +0.06(+0.27%) |
May 05, 2016 | 21.18 | 21.18 | 20.47 | 20.74 | 6,453,991 | -0.26(-1.24%) |
May 04, 2016 | 21.04 | 21.21 | 20.93 | 21.00 | 4,530,758 | -0.16(-0.78%) |
May 03, 2016 | 21.28 | 21.31 | 21.06 | 21.17 | 4,886,035 | -0.24(-1.11%) |