Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.55 | 33.55 | 33.09 | 33.42 | 1,038,468 | -0.08(-0.25%) |
Apr 27, 2017 | 33.58 | 33.69 | 33.45 | 33.50 | 597,107 | -0.04(-0.11%) |
Apr 26, 2017 | 33.67 | 33.67 | 33.44 | 33.54 | 1,436,689 | -0.10(-0.30%) |
Apr 25, 2017 | 33.91 | 33.91 | 33.58 | 33.64 | 958,734 | -0.19(-0.57%) |
Apr 24, 2017 | 33.83 | 34.02 | 33.60 | 33.83 | 1,019,959 | +0.23(+0.68%) |
Apr 21, 2017 | 33.48 | 33.63 | 33.44 | 33.60 | 644,534 | +0.11(+0.33%) |
Apr 20, 2017 | 33.36 | 33.55 | 33.20 | 33.49 | 760,895 | +0.30(+0.91%) |
Apr 19, 2017 | 33.43 | 33.58 | 33.10 | 33.19 | 1,456,232 | -0.12(-0.36%) |
Apr 18, 2017 | 33.15 | 33.45 | 33.15 | 33.31 | 1,223,515 | -0.05(-0.16%) |
Apr 17, 2017 | 33.09 | 33.37 | 33.08 | 33.37 | 901,010 | +0.32(+0.97%) |
Apr 13, 2017 | 33.26 | 33.35 | 33.00 | 33.05 | 892,059 | -0.20(-0.61%) |
Apr 12, 2017 | 33.43 | 33.54 | 33.16 | 33.25 | 786,084 | -0.16(-0.47%) |
Apr 11, 2017 | 33.30 | 33.46 | 33.15 | 33.40 | 635,981 | +0.05(+0.16%) |
Apr 10, 2017 | 33.31 | 33.58 | 33.29 | 33.35 | 541,079 | -0.02(-0.05%) |
Apr 07, 2017 | 33.36 | 33.61 | 33.30 | 33.37 | 839,335 | -0.17(-0.52%) |
Apr 06, 2017 | 33.46 | 33.61 | 33.23 | 33.54 | 1,179,223 | +0.22(+0.66%) |
Apr 05, 2017 | 33.47 | 33.67 | 33.27 | 33.32 | 1,040,875 | -0.07(-0.22%) |
Apr 04, 2017 | 33.58 | 33.63 | 33.32 | 33.39 | 883,383 | -0.22(-0.65%) |
Apr 03, 2017 | 33.74 | 33.91 | 33.50 | 33.61 | 1,170,999 | -0.13(-0.38%) |
Mar 31, 2017 | 33.91 | 33.97 | 33.74 | 33.74 | 1,380,774 | -0.24(-0.70%) |
Mar 30, 2017 | 33.78 | 34.04 | 33.77 | 33.98 | 676,623 | +0.22(+0.65%) |
Mar 29, 2017 | 33.61 | 33.80 | 33.58 | 33.76 | 695,276 | +0.06(+0.19%) |
Mar 28, 2017 | 33.41 | 33.73 | 33.25 | 33.69 | 1,276,115 | +0.30(+0.90%) |
Mar 27, 2017 | 33.14 | 33.47 | 33.08 | 33.39 | 843,111 | -0.07(-0.22%) |
Mar 24, 2017 | 33.58 | 33.68 | 33.38 | 33.47 | 813,210 | -0.03(-0.08%) |
Mar 23, 2017 | 33.58 | 33.82 | 33.48 | 33.49 | 978,381 | -0.02(-0.05%) |
Mar 22, 2017 | 33.47 | 33.68 | 33.37 | 33.51 | 1,307,402 | +0.04(+0.11%) |
Mar 21, 2017 | 33.96 | 34.11 | 33.45 | 33.48 | 2,075,966 | -0.44(-1.30%) |
Mar 20, 2017 | 34.22 | 34.57 | 33.85 | 33.91 | 1,949,815 | -0.41(-1.20%) |
Mar 17, 2017 | 34.04 | 34.36 | 34.04 | 34.33 | 1,745,505 | +0.23(+0.67%) |
Mar 16, 2017 | 33.61 | 34.12 | 33.57 | 34.10 | 2,511,334 | +0.46(+1.36%) |
Mar 15, 2017 | 33.43 | 33.75 | 33.43 | 33.64 | 1,126,888 | +0.24(+0.71%) |
Mar 14, 2017 | 33.43 | 33.63 | 33.27 | 33.40 | 1,232,803 | -0.01(-0.03%) |
Mar 13, 2017 | 33.20 | 33.50 | 33.05 | 33.41 | 1,396,602 | -0.01(-0.03%) |
Mar 10, 2017 | 33.43 | 33.48 | 33.26 | 33.42 | 1,287,746 | +0.19(+0.58%) |
Mar 09, 2017 | 33.15 | 33.30 | 33.05 | 33.23 | 1,886,059 | +0.12(+0.36%) |
Mar 08, 2017 | 32.90 | 33.15 | 32.86 | 33.11 | 1,373,718 | +0.16(+0.47%) |
Mar 07, 2017 | 32.90 | 32.99 | 32.88 | 32.95 | 1,349,193 | -0.03(-0.08%) |
Mar 06, 2017 | 32.84 | 33.18 | 32.84 | 32.98 | 1,656,541 | -0.12(-0.36%) |
Mar 03, 2017 | 32.81 | 33.12 | 32.81 | 33.10 | 1,897,471 | +0.25(+0.75%) |
Mar 02, 2017 | 33.38 | 33.38 | 32.61 | 32.85 | 1,651,907 | +0.19(+0.59%) |
Mar 01, 2017 | 32.94 | 32.96 | 32.62 | 32.66 | 1,313,456 | -0.05(-0.14%) |
Feb 28, 2017 | 32.86 | 32.89 | 32.68 | 32.71 | 2,275,639 | -0.12(-0.36%) |
Feb 27, 2017 | 32.76 | 32.91 | 32.72 | 32.83 | 1,252,935 | +0.05(+0.17%) |
Feb 24, 2017 | 32.72 | 32.79 | 32.54 | 32.77 | 1,468,984 | +0.02(+0.06%) |
Feb 23, 2017 | 32.93 | 33.02 | 32.65 | 32.75 | 1,749,462 | -0.12(-0.36%) |
Feb 22, 2017 | 32.84 | 33.17 | 32.62 | 32.87 | 1,740,705 | -0.05(-0.14%) |
Feb 21, 2017 | 32.64 | 32.92 | 32.52 | 32.92 | 2,202,734 | +0.20(+0.62%) |
Feb 17, 2017 | 32.72 | 32.72 | 32.72 | 0 | +0.07(+0.22%) | |
Feb 16, 2017 | 32.69 | 32.92 | 32.60 | 32.64 | 2,015,398 | -0.04(-0.11%) |
Feb 15, 2017 | 32.61 | 32.86 | 32.60 | 32.68 | 1,897,159 | +0.06(+0.20%) |
Feb 14, 2017 | 32.38 | 32.79 | 32.22 | 32.61 | 2,730,763 | +0.32(+0.99%) |
Feb 13, 2017 | 32.55 | 32.76 | 32.25 | 32.29 | 2,279,903 | -0.11(-0.33%) |
Feb 10, 2017 | 32.53 | 32.66 | 32.21 | 32.40 | 1,675,241 | +0.09(+0.28%) |
Feb 09, 2017 | 32.35 | 32.53 | 32.27 | 32.31 | 1,864,136 | -0.09(-0.28%) |
Feb 08, 2017 | 32.05 | 32.76 | 31.97 | 32.40 | 3,359,834 | +0.31(+0.97%) |
Feb 07, 2017 | 31.70 | 32.93 | 31.70 | 32.09 | 5,508,789 | +1.54(+5.05%) |
Feb 06, 2017 | 31.14 | 31.15 | 30.53 | 30.55 | 2,707,458 | -0.49(-1.59%) |
Feb 03, 2017 | 30.96 | 31.14 | 30.81 | 31.04 | 1,647,735 | +0.18(+0.59%) |
Feb 02, 2017 | 30.16 | 30.89 | 30.11 | 30.86 | 2,069,452 | +0.60(+1.99%) |
Feb 01, 2017 | 30.92 | 30.96 | 30.12 | 30.26 | 2,228,279 | -0.62(-2.01%) |
Jan 31, 2017 | 30.64 | 30.88 | 30.40 | 30.88 | 2,057,898 | +0.28(+0.92%) |
Jan 30, 2017 | 30.55 | 30.75 | 30.49 | 30.59 | 879,086 | -0.16(-0.50%) |
Jan 27, 2017 | 30.59 | 30.80 | 30.59 | 30.75 | 1,087,830 | +0.09(+0.30%) |
Jan 26, 2017 | 30.67 | 30.80 | 30.57 | 30.66 | 1,822,499 | +0.01(+0.03%) |
Jan 25, 2017 | 30.49 | 30.75 | 30.34 | 30.65 | 3,582,286 | +0.22(+0.72%) |
Jan 24, 2017 | 30.19 | 30.52 | 30.19 | 30.43 | 5,482,895 | +0.25(+0.82%) |
Jan 23, 2017 | 30.23 | 30.31 | 29.99 | 30.18 | 3,799,391 | -0.05(-0.15%) |
Jan 20, 2017 | 30.25 | 30.40 | 30.18 | 30.23 | 2,209,918 | -0.05(-0.18%) |
Jan 19, 2017 | 30.34 | 30.50 | 30.26 | 30.28 | 2,010,908 | -0.10(-0.33%) |
Jan 18, 2017 | 30.77 | 30.80 | 30.30 | 30.39 | 2,881,275 | -0.18(-0.60%) |
Jan 17, 2017 | 30.83 | 31.04 | 30.55 | 30.57 | 3,222,649 | -0.36(-1.15%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | +0.14(+0.44%) | |
Jan 12, 2017 | 30.76 | 30.98 | 30.69 | 30.79 | 2,100,638 | -0.17(-0.56%) |
Jan 11, 2017 | 30.93 | 31.04 | 30.63 | 30.96 | 4,416,404 | -0.08(-0.26%) |
Jan 10, 2017 | 31.02 | 31.52 | 30.63 | 31.04 | 2,971,838 | -0.62(-1.96%) |
Jan 09, 2017 | 31.86 | 32.16 | 31.66 | 31.66 | 1,500,274 | -0.20(-0.63%) |
Jan 06, 2017 | 32.06 | 32.20 | 31.82 | 31.86 | 1,838,093 | -0.29(-0.91%) |
Jan 05, 2017 | 31.91 | 32.33 | 31.79 | 32.16 | 1,124,352 | +0.26(+0.80%) |
Jan 04, 2017 | 31.70 | 32.37 | 31.53 | 31.90 | 4,806,643 | +0.27(+0.87%) |
Jan 03, 2017 | 32.40 | 32.42 | 31.48 | 31.63 | 4,601,462 | -0.97(-2.97%) |
Dec 30, 2016 | 32.59 | 32.59 | 32.59 | 0 | -0.14(-0.42%) | |
Dec 29, 2016 | 32.82 | 32.91 | 32.65 | 32.73 | 664,909 | -0.05(-0.17%) |
Dec 28, 2016 | 33.02 | 33.10 | 32.68 | 32.78 | 1,033,705 | -0.16(-0.50%) |
Dec 27, 2016 | 33.05 | 33.20 | 32.94 | 32.95 | 1,008,183 | -0.10(-0.30%) |
Dec 23, 2016 | 33.05 | 33.05 | 33.05 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 33.10 | 33.13 | 32.89 | 33.06 | 999,359 | -0.04(-0.11%) |
Dec 21, 2016 | 32.77 | 33.19 | 32.73 | 33.10 | 547,278 | +0.23(+0.69%) |
Dec 20, 2016 | 33.03 | 33.09 | 32.83 | 32.87 | 731,740 | -0.12(-0.36%) |
Dec 19, 2016 | 33.06 | 33.22 | 32.92 | 32.99 | 668,464 | -0.13(-0.39%) |
Dec 16, 2016 | 32.91 | 33.23 | 32.91 | 33.11 | 1,952,997 | +0.05(+0.14%) |
Dec 15, 2016 | 33.20 | 33.30 | 32.99 | 33.07 | 1,050,778 | -0.05(-0.14%) |
Dec 14, 2016 | 33.18 | 33.29 | 33.00 | 33.11 | 1,389,872 | +0.01(+0.03%) |
Dec 13, 2016 | 32.87 | 33.20 | 32.76 | 33.10 | 1,091,510 | +0.24(+0.72%) |
Dec 12, 2016 | 32.84 | 33.19 | 32.73 | 32.87 | 1,517,982 | -0.06(-0.19%) |
Dec 09, 2016 | 33.03 | 33.14 | 32.71 | 32.93 | 2,647,155 | +0.00(+0.00%) |
Dec 08, 2016 | 33.10 | 33.25 | 32.91 | 32.93 | 2,042,125 | -0.09(-0.28%) |
Dec 07, 2016 | 32.81 | 33.07 | 32.61 | 33.02 | 1,161,242 | +0.18(+0.56%) |
Dec 06, 2016 | 32.85 | 32.97 | 32.66 | 32.84 | 1,876,091 | +0.07(+0.22%) |
Dec 05, 2016 | 32.23 | 32.82 | 32.22 | 32.77 | 3,834,119 | +0.69(+2.16%) |
Dec 02, 2016 | 31.33 | 32.08 | 31.32 | 32.07 | 1,906,649 | +0.61(+1.94%) |
Dec 01, 2016 | 31.50 | 31.52 | 31.15 | 31.46 | 2,255,120 | +0.06(+0.20%) |
Nov 30, 2016 | 31.96 | 31.99 | 31.38 | 31.40 | 4,881,068 | -0.59(-1.85%) |
Nov 29, 2016 | 31.97 | 32.16 | 31.91 | 31.99 | 1,819,272 | +0.06(+0.20%) |
Nov 28, 2016 | 32.12 | 32.35 | 31.93 | 31.93 | 2,431,972 | -0.28(-0.88%) |
Nov 25, 2016 | 32.07 | 32.32 | 32.07 | 32.21 | 680,450 | +0.13(+0.40%) |
Nov 23, 2016 | 32.08 | 32.08 | 32.08 | 0 | +0.09(+0.29%) | |
Nov 22, 2016 | 31.84 | 32.22 | 31.43 | 31.99 | 2,689,774 | +0.63(+2.00%) |
Nov 21, 2016 | 31.06 | 31.65 | 30.98 | 31.36 | 3,404,176 | +0.35(+1.14%) |
Nov 18, 2016 | 31.30 | 31.38 | 30.91 | 31.01 | 3,940,493 | -0.03(-0.09%) |
Nov 17, 2016 | 30.35 | 31.07 | 30.35 | 31.03 | 2,719,602 | +0.74(+2.43%) |
Nov 16, 2016 | 30.17 | 30.47 | 30.00 | 30.30 | 4,381,628 | +0.14(+0.45%) |
Nov 15, 2016 | 31.48 | 31.62 | 29.78 | 30.16 | 7,645,539 | -3.02(-9.10%) |
Nov 14, 2016 | 33.07 | 33.25 | 32.80 | 33.18 | 3,183,814 | +0.24(+0.72%) |
Nov 11, 2016 | 33.07 | 33.12 | 32.56 | 32.94 | 3,955,063 | -0.13(-0.39%) |
Nov 10, 2016 | 34.06 | 34.13 | 33.03 | 33.07 | 5,278,737 | -0.77(-2.28%) |
Nov 09, 2016 | 33.60 | 33.84 | 33.33 | 33.84 | 1,789,984 | -0.08(-0.24%) |
Nov 08, 2016 | 33.51 | 33.96 | 33.46 | 33.93 | 1,546,029 | +0.42(+1.25%) |
Nov 07, 2016 | 33.23 | 33.56 | 33.12 | 33.51 | 1,997,353 | +0.63(+1.91%) |
Nov 04, 2016 | 33.39 | 33.57 | 32.76 | 32.88 | 1,646,384 | -0.41(-1.23%) |
Nov 03, 2016 | 33.39 | 33.56 | 33.19 | 33.29 | 998,369 | +0.02(+0.05%) |
Nov 02, 2016 | 33.42 | 33.60 | 33.21 | 33.27 | 1,064,060 | -0.16(-0.49%) |
Nov 01, 2016 | 33.96 | 34.11 | 33.34 | 33.43 | 1,564,785 | -0.44(-1.29%) |
Oct 31, 2016 | 33.64 | 33.92 | 33.47 | 33.87 | 1,757,492 | +0.36(+1.09%) |
Oct 28, 2016 | 33.80 | 33.98 | 33.24 | 33.51 | 1,638,031 | -0.29(-0.86%) |
Oct 27, 2016 | 34.04 | 34.04 | 33.67 | 33.80 | 1,170,185 | -0.21(-0.62%) |
Oct 26, 2016 | 33.55 | 34.02 | 33.33 | 34.01 | 1,973,708 | +0.42(+1.25%) |
Oct 25, 2016 | 33.94 | 33.94 | 33.48 | 33.59 | 823,900 | -0.41(-1.20%) |
Oct 24, 2016 | 33.85 | 34.03 | 33.74 | 34.00 | 1,256,508 | +0.36(+1.08%) |
Oct 21, 2016 | 33.41 | 33.73 | 33.38 | 33.63 | 740,521 | +0.04(+0.11%) |
Oct 20, 2016 | 33.73 | 33.74 | 33.55 | 33.60 | 904,097 | -0.14(-0.40%) |
Oct 19, 2016 | 33.70 | 33.95 | 33.61 | 33.74 | 1,453,390 | +0.15(+0.43%) |
Oct 18, 2016 | 33.98 | 34.04 | 33.57 | 33.59 | 1,083,919 | -0.03(-0.08%) |
Oct 17, 2016 | 33.62 | 33.74 | 33.43 | 33.62 | 1,282,870 | -0.09(-0.27%) |
Oct 14, 2016 | 33.78 | 34.07 | 33.69 | 33.71 | 1,196,889 | -0.05(-0.16%) |
Oct 13, 2016 | 33.50 | 33.88 | 33.42 | 33.76 | 1,164,013 | +0.01(+0.03%) |
Oct 12, 2016 | 33.32 | 33.83 | 33.29 | 33.75 | 1,191,829 | +0.51(+1.53%) |
Oct 11, 2016 | 33.60 | 33.78 | 33.13 | 33.24 | 1,176,217 | -0.32(-0.95%) |
Oct 10, 2016 | 33.63 | 33.79 | 33.53 | 33.56 | 699,764 | +0.07(+0.22%) |
Oct 07, 2016 | 33.83 | 33.83 | 33.42 | 33.49 | 955,311 | -0.26(-0.78%) |
Oct 06, 2016 | 33.55 | 33.87 | 33.44 | 33.75 | 1,174,498 | +0.10(+0.30%) |
Oct 05, 2016 | 34.24 | 34.24 | 33.56 | 33.65 | 2,211,411 | -0.52(-1.52%) |
Oct 04, 2016 | 34.54 | 34.74 | 34.10 | 34.17 | 1,657,481 | -0.36(-1.05%) |
Oct 03, 2016 | 34.58 | 34.68 | 34.25 | 34.54 | 1,956,123 | -0.06(-0.18%) |
Sep 30, 2016 | 34.65 | 34.84 | 34.50 | 34.60 | 2,054,989 | +0.12(+0.34%) |
Sep 29, 2016 | 34.15 | 34.54 | 34.14 | 34.48 | 1,837,881 | +0.24(+0.69%) |
Sep 28, 2016 | 34.39 | 34.39 | 34.11 | 34.24 | 1,421,474 | -0.05(-0.16%) |
Sep 27, 2016 | 34.05 | 34.37 | 34.01 | 34.30 | 954,752 | +0.15(+0.45%) |
Sep 26, 2016 | 34.10 | 34.27 | 33.89 | 34.14 | 1,120,203 | -0.13(-0.37%) |
Sep 23, 2016 | 34.23 | 34.57 | 34.20 | 34.27 | 1,131,118 | -0.10(-0.29%) |
Sep 22, 2016 | 34.59 | 34.64 | 34.27 | 34.37 | 1,452,469 | +0.02(+0.05%) |
Sep 21, 2016 | 34.25 | 34.47 | 33.98 | 34.35 | 1,282,368 | +0.24(+0.69%) |
Sep 20, 2016 | 34.28 | 34.32 | 34.00 | 34.12 | 1,207,036 | +0.00(+0.00%) |
Sep 19, 2016 | 34.04 | 34.23 | 33.88 | 34.12 | 1,300,912 | +0.08(+0.24%) |
Sep 16, 2016 | 33.89 | 34.16 | 33.84 | 34.04 | 2,289,198 | +0.03(+0.08%) |
Sep 15, 2016 | 33.61 | 34.13 | 33.47 | 34.01 | 1,362,855 | +0.41(+1.22%) |
Sep 14, 2016 | 33.45 | 33.80 | 33.45 | 33.60 | 2,005,306 | +0.08(+0.24%) |
Sep 13, 2016 | 33.74 | 33.77 | 33.41 | 33.52 | 2,011,800 | -0.48(-1.42%) |
Sep 12, 2016 | 33.75 | 34.07 | 33.65 | 34.00 | 3,319,765 | +0.07(+0.21%) |
Sep 09, 2016 | 34.39 | 34.41 | 33.85 | 33.93 | 1,459,472 | -0.76(-2.20%) |
Sep 08, 2016 | 34.52 | 34.76 | 34.38 | 34.69 | 1,908,777 | -0.07(-0.21%) |
Sep 07, 2016 | 34.75 | 34.78 | 34.54 | 34.76 | 1,444,996 | +0.15(+0.45%) |
Sep 06, 2016 | 34.78 | 34.85 | 34.53 | 34.61 | 1,726,326 | -0.05(-0.13%) |
Sep 02, 2016 | 34.54 | 34.65 | 34.65 | 34.65 | 879,980 | +0.21(+0.61%) |
Sep 01, 2016 | 34.54 | 34.78 | 34.24 | 34.44 | 1,136,387 | -0.06(-0.18%) |
Aug 31, 2016 | 34.56 | 34.57 | 34.34 | 34.51 | 1,612,661 | +0.02(+0.05%) |
Aug 30, 2016 | 34.20 | 34.51 | 34.14 | 34.49 | 2,615,969 | +0.35(+1.01%) |
Aug 29, 2016 | 34.30 | 34.41 | 34.10 | 34.14 | 892,616 | -0.08(-0.24%) |
Aug 26, 2016 | 34.21 | 34.55 | 34.02 | 34.23 | 3,008,776 | +0.15(+0.45%) |
Aug 25, 2016 | 33.90 | 34.21 | 33.89 | 34.07 | 1,489,936 | +0.17(+0.51%) |
Aug 24, 2016 | 33.89 | 34.04 | 33.83 | 33.90 | 1,218,424 | -0.03(-0.08%) |
Aug 23, 2016 | 33.71 | 33.95 | 33.60 | 33.93 | 1,498,967 | +0.40(+1.19%) |
Aug 22, 2016 | 33.69 | 33.69 | 33.40 | 33.53 | 1,704,630 | -0.24(-0.70%) |
Aug 19, 2016 | 33.78 | 33.86 | 33.66 | 33.76 | 1,189,925 | -0.09(-0.27%) |
Aug 18, 2016 | 33.91 | 34.06 | 33.45 | 33.85 | 2,956,271 | -0.05(-0.16%) |
Aug 17, 2016 | 33.94 | 34.08 | 33.48 | 33.91 | 1,363,401 | -0.01(-0.03%) |
Aug 16, 2016 | 34.10 | 34.19 | 33.88 | 33.92 | 1,261,923 | -0.25(-0.72%) |
Aug 15, 2016 | 34.35 | 34.51 | 34.15 | 34.16 | 1,519,918 | -0.07(-0.21%) |
Aug 12, 2016 | 34.10 | 34.37 | 33.93 | 34.24 | 1,713,069 | -0.01(-0.04%) |
Aug 11, 2016 | 33.80 | 34.33 | 33.77 | 34.25 | 3,597,342 | +0.58(+1.73%) |
Aug 10, 2016 | 33.12 | 33.82 | 33.07 | 33.67 | 7,456,439 | +1.23(+3.78%) |
Aug 09, 2016 | 32.19 | 32.57 | 32.19 | 32.44 | 1,685,541 | -0.01(-0.03%) |
Aug 08, 2016 | 32.42 | 32.57 | 32.33 | 32.45 | 1,691,601 | +0.03(+0.08%) |
Aug 05, 2016 | 32.36 | 32.58 | 32.31 | 32.43 | 1,850,257 | +0.21(+0.65%) |
Aug 04, 2016 | 32.23 | 32.35 | 32.02 | 32.22 | 1,307,018 | -0.02(-0.06%) |
Aug 03, 2016 | 32.21 | 32.36 | 32.13 | 32.23 | 1,449,685 | -0.08(-0.25%) |
Aug 02, 2016 | 32.57 | 32.60 | 32.14 | 32.32 | 897,963 | -0.34(-1.03%) |
Aug 01, 2016 | 32.62 | 32.75 | 32.47 | 32.65 | 543,955 | +0.12(+0.36%) |
Jul 29, 2016 | 32.82 | 33.02 | 32.47 | 32.53 | 1,144,038 | -0.35(-1.08%) |
Jul 28, 2016 | 32.68 | 32.93 | 32.57 | 32.89 | 4,872,555 | +0.21(+0.64%) |
Jul 27, 2016 | 32.83 | 33.00 | 32.56 | 32.68 | 1,362,169 | -0.21(-0.63%) |
Jul 26, 2016 | 32.67 | 32.96 | 32.52 | 32.89 | 1,348,987 | +0.11(+0.33%) |
Jul 25, 2016 | 32.71 | 32.82 | 32.57 | 32.78 | 645,505 | -0.04(-0.11%) |
Jul 22, 2016 | 32.57 | 32.82 | 32.47 | 32.82 | 1,086,607 | +0.24(+0.72%) |
Jul 21, 2016 | 32.64 | 32.72 | 32.43 | 32.58 | 1,213,718 | -0.03(-0.08%) |
Jul 20, 2016 | 32.11 | 32.62 | 31.95 | 32.61 | 2,554,857 | +0.67(+2.10%) |
Jul 19, 2016 | 31.89 | 31.98 | 31.77 | 31.93 | 960,955 | +0.04(+0.11%) |
Jul 18, 2016 | 32.15 | 32.18 | 31.88 | 31.90 | 1,030,744 | -0.31(-0.96%) |
Jul 15, 2016 | 32.18 | 32.36 | 32.03 | 32.21 | 1,779,136 | +0.05(+0.17%) |
Jul 14, 2016 | 32.37 | 32.51 | 32.03 | 32.15 | 1,903,155 | +0.07(+0.23%) |
Jul 13, 2016 | 31.64 | 32.19 | 31.57 | 32.08 | 1,939,510 | +0.41(+1.29%) |
Jul 12, 2016 | 31.50 | 31.70 | 31.38 | 31.67 | 1,629,758 | +0.30(+0.95%) |
Jul 11, 2016 | 31.35 | 31.42 | 31.15 | 31.37 | 1,284,751 | +0.04(+0.12%) |
Jul 08, 2016 | 30.86 | 31.50 | 30.76 | 31.34 | 2,215,585 | +0.58(+1.89%) |
Jul 07, 2016 | 30.25 | 30.77 | 30.20 | 30.76 | 2,026,122 | +0.53(+1.74%) |
Jul 06, 2016 | 30.09 | 30.24 | 29.86 | 30.23 | 1,284,476 | +0.10(+0.33%) |
Jul 05, 2016 | 30.18 | 30.22 | 29.84 | 30.13 | 1,031,482 | -0.09(-0.30%) |
Jul 01, 2016 | 30.29 | 30.22 | 30.22 | 30.22 | 1,749,527 | -0.11(-0.36%) |
Jun 30, 2016 | 29.97 | 30.36 | 29.68 | 30.33 | 1,860,848 | +0.48(+1.61%) |
Jun 29, 2016 | 29.41 | 29.89 | 29.28 | 29.85 | 1,406,953 | +0.73(+2.52%) |
Jun 28, 2016 | 28.92 | 29.22 | 28.88 | 29.11 | 1,771,372 | +0.40(+1.39%) |
Jun 27, 2016 | 29.06 | 29.24 | 28.48 | 28.71 | 1,546,022 | -0.69(-2.35%) |
Jun 24, 2016 | 29.89 | 30.14 | 29.39 | 29.40 | 6,331,043 | -1.37(-4.45%) |
Jun 23, 2016 | 30.98 | 30.98 | 30.59 | 30.77 | 1,338,700 | +0.24(+0.80%) |
Jun 22, 2016 | 30.35 | 30.53 | 30.07 | 30.53 | 1,492,090 | +0.17(+0.57%) |
Jun 21, 2016 | 30.46 | 30.50 | 30.20 | 30.36 | 1,210,133 | +0.05(+0.18%) |
Jun 20, 2016 | 30.41 | 30.72 | 30.27 | 30.30 | 1,293,175 | +0.21(+0.69%) |
Jun 17, 2016 | 30.20 | 30.36 | 30.04 | 30.09 | 2,697,878 | -0.19(-0.63%) |
Jun 16, 2016 | 30.24 | 30.36 | 29.89 | 30.28 | 1,974,610 | -0.11(-0.36%) |
Jun 15, 2016 | 30.50 | 30.75 | 30.37 | 30.39 | 1,049,120 | -0.08(-0.27%) |
Jun 14, 2016 | 30.49 | 30.66 | 30.37 | 30.47 | 1,968,649 | -0.05(-0.15%) |
Jun 13, 2016 | 30.39 | 30.63 | 30.36 | 30.52 | 1,910,681 | -0.04(-0.12%) |
Jun 10, 2016 | 30.49 | 30.66 | 30.36 | 30.56 | 3,013,837 | -0.18(-0.59%) |
Jun 09, 2016 | 30.61 | 30.84 | 30.59 | 30.74 | 1,257,355 | +0.12(+0.39%) |
Jun 08, 2016 | 30.27 | 30.64 | 30.22 | 30.62 | 1,090,176 | +0.32(+1.05%) |
Jun 07, 2016 | 30.28 | 30.40 | 30.20 | 30.30 | 1,328,164 | -0.03(-0.09%) |
Jun 06, 2016 | 30.21 | 30.41 | 30.14 | 30.33 | 962,100 | +0.15(+0.51%) |
Jun 03, 2016 | 30.25 | 30.33 | 30.10 | 30.17 | 1,223,351 | -0.21(-0.69%) |
Jun 02, 2016 | 30.09 | 30.45 | 29.98 | 30.38 | 1,082,669 | +0.18(+0.60%) |
Jun 01, 2016 | 30.15 | 30.32 | 29.97 | 30.20 | 1,384,796 | -0.01(-0.03%) |
May 31, 2016 | 30.19 | 30.22 | 29.80 | 30.21 | 2,182,115 | +0.00(+0.00%) |
May 27, 2016 | 29.78 | 30.21 | 30.21 | 30.21 | 1,258,509 | +0.58(+1.96%) |
May 26, 2016 | 29.84 | 29.97 | 29.42 | 29.63 | 1,776,390 | -0.25(-0.82%) |
May 25, 2016 | 29.93 | 30.07 | 29.72 | 29.88 | 1,532,437 | +0.07(+0.24%) |
May 24, 2016 | 29.48 | 29.88 | 29.34 | 29.80 | 2,564,963 | +0.48(+1.64%) |
May 23, 2016 | 29.25 | 29.50 | 29.25 | 29.32 | 1,408,680 | +0.00(+0.00%) |
May 20, 2016 | 29.36 | 29.58 | 29.29 | 29.32 | 1,509,450 | +0.10(+0.34%) |
May 19, 2016 | 29.31 | 29.64 | 29.07 | 29.22 | 1,642,085 | -0.25(-0.86%) |
May 18, 2016 | 29.70 | 29.72 | 29.28 | 29.48 | 2,478,453 | -0.24(-0.79%) |
May 17, 2016 | 30.05 | 30.15 | 29.51 | 29.71 | 1,249,762 | -0.30(-1.00%) |
May 16, 2016 | 29.99 | 30.14 | 29.75 | 30.01 | 1,507,287 | +0.04(+0.14%) |
May 13, 2016 | 30.02 | 30.36 | 29.78 | 29.97 | 3,448,905 | -0.11(-0.36%) |
May 12, 2016 | 30.09 | 31.00 | 29.78 | 30.08 | 6,519,383 | +0.27(+0.91%) |
May 11, 2016 | 30.59 | 31.22 | 29.81 | 29.81 | 4,451,380 | -1.27(-4.08%) |
May 10, 2016 | 30.79 | 31.08 | 30.56 | 31.07 | 2,091,136 | +0.28(+0.91%) |
May 09, 2016 | 30.60 | 30.97 | 30.40 | 30.79 | 1,235,354 | +0.26(+0.86%) |
May 06, 2016 | 30.21 | 30.59 | 30.04 | 30.53 | 1,325,126 | +0.10(+0.33%) |
May 05, 2016 | 30.27 | 30.81 | 30.21 | 30.43 | 1,664,477 | +0.06(+0.21%) |
May 04, 2016 | 30.44 | 30.68 | 30.28 | 30.37 | 1,559,225 | -0.24(-0.77%) |
May 03, 2016 | 30.49 | 30.71 | 30.37 | 30.60 | 845,521 | -0.07(-0.24%) |