Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.21 | 27.57 | 27.09 | 27.24 | 1,029,594 | +0.13(+0.48%) |
Apr 27, 2017 | 27.41 | 27.62 | 26.96 | 27.11 | 1,092,236 | -0.57(-2.06%) |
Apr 26, 2017 | 27.26 | 27.78 | 26.97 | 27.68 | 696,047 | +0.34(+1.24%) |
Apr 25, 2017 | 28.19 | 28.39 | 26.92 | 27.34 | 966,141 | -0.97(-3.43%) |
Apr 24, 2017 | 28.03 | 28.66 | 27.90 | 28.31 | 677,134 | -0.18(-0.63%) |
Apr 21, 2017 | 28.82 | 28.89 | 28.38 | 28.49 | 714,385 | -0.14(-0.49%) |
Apr 20, 2017 | 28.50 | 29.00 | 28.32 | 28.63 | 1,263,167 | +0.04(+0.14%) |
Apr 19, 2017 | 29.05 | 29.17 | 28.32 | 28.59 | 811,632 | -0.72(-2.46%) |
Apr 18, 2017 | 29.23 | 29.34 | 28.78 | 29.31 | 3,090,878 | +0.00(+0.00%) |
Apr 17, 2017 | 29.16 | 29.60 | 29.13 | 29.31 | 2,782,159 | +0.19(+0.65%) |
Apr 13, 2017 | 29.19 | 29.31 | 28.69 | 29.12 | 685,917 | +0.10(+0.34%) |
Apr 12, 2017 | 29.10 | 29.19 | 28.71 | 29.02 | 744,508 | +0.00(+0.00%) |
Apr 11, 2017 | 28.47 | 29.40 | 28.24 | 29.02 | 2,227,451 | +0.91(+3.24%) |
Apr 10, 2017 | 27.78 | 28.27 | 27.45 | 28.11 | 823,569 | +0.03(+0.11%) |
Apr 07, 2017 | 28.89 | 28.89 | 27.77 | 28.08 | 5,678,593 | -0.49(-1.72%) |
Apr 06, 2017 | 28.48 | 28.61 | 28.25 | 28.57 | 626,446 | +0.03(+0.11%) |
Apr 05, 2017 | 28.24 | 28.82 | 28.15 | 28.54 | 1,262,391 | +0.00(+0.00%) |
Apr 04, 2017 | 28.48 | 28.73 | 28.37 | 28.54 | 751,789 | +0.23(+0.81%) |
Apr 03, 2017 | 27.68 | 28.33 | 27.68 | 28.31 | 785,221 | +0.60(+2.17%) |
Mar 31, 2017 | 27.21 | 28.14 | 26.89 | 27.71 | 1,085,154 | +0.63(+2.33%) |
Mar 30, 2017 | 27.19 | 27.29 | 26.87 | 27.08 | 627,024 | -0.26(-0.95%) |
Mar 29, 2017 | 27.61 | 27.88 | 27.29 | 27.34 | 842,905 | -0.35(-1.26%) |
Mar 28, 2017 | 28.08 | 28.41 | 27.46 | 27.69 | 1,101,720 | -0.45(-1.60%) |
Mar 27, 2017 | 28.09 | 28.35 | 27.69 | 28.14 | 1,004,381 | +0.65(+2.36%) |
Mar 24, 2017 | 27.31 | 27.79 | 27.25 | 27.49 | 779,304 | -0.02(-0.07%) |
Mar 23, 2017 | 28.49 | 28.75 | 26.96 | 27.51 | 1,620,377 | -1.05(-3.68%) |
Mar 22, 2017 | 26.97 | 28.91 | 26.69 | 28.56 | 2,500,910 | +2.00(+7.53%) |
Mar 21, 2017 | 26.75 | 26.84 | 26.36 | 26.56 | 881,468 | -0.13(-0.49%) |
Mar 20, 2017 | 26.66 | 26.86 | 26.34 | 26.69 | 868,064 | +0.18(+0.68%) |
Mar 17, 2017 | 26.67 | 27.08 | 26.36 | 26.51 | 3,339,975 | -0.26(-0.97%) |
Mar 16, 2017 | 27.29 | 27.43 | 26.61 | 26.77 | 917,569 | -0.04(-0.15%) |
Mar 15, 2017 | 25.80 | 26.94 | 25.58 | 26.81 | 1,620,778 | +1.22(+4.77%) |
Mar 14, 2017 | 26.08 | 26.40 | 25.48 | 25.59 | 1,363,766 | -0.56(-2.14%) |
Mar 13, 2017 | 26.20 | 26.20 | 25.85 | 26.15 | 778,884 | +0.18(+0.69%) |
Mar 10, 2017 | 25.40 | 26.04 | 25.18 | 25.97 | 824,854 | +0.65(+2.57%) |
Mar 09, 2017 | 25.58 | 25.90 | 25.25 | 25.32 | 863,821 | -0.19(-0.74%) |
Mar 08, 2017 | 25.30 | 25.72 | 25.17 | 25.51 | 1,359,235 | -0.12(-0.47%) |
Mar 07, 2017 | 25.54 | 25.72 | 25.22 | 25.63 | 1,268,787 | -0.23(-0.89%) |
Mar 06, 2017 | 25.91 | 25.91 | 25.45 | 25.86 | 1,049,485 | -0.17(-0.65%) |
Mar 03, 2017 | 25.52 | 26.27 | 25.43 | 26.03 | 1,380,937 | +0.28(+1.09%) |
Mar 02, 2017 | 26.01 | 26.21 | 25.60 | 25.75 | 1,162,229 | -0.59(-2.24%) |
Mar 01, 2017 | 25.61 | 26.59 | 25.47 | 26.34 | 911,891 | +0.47(+1.82%) |
Feb 28, 2017 | 26.16 | 26.66 | 25.63 | 25.87 | 2,531,213 | +0.10(+0.39%) |
Feb 27, 2017 | 27.65 | 27.92 | 25.67 | 25.77 | 2,524,927 | -1.94(-7.00%) |
Feb 24, 2017 | 28.53 | 28.55 | 27.55 | 27.71 | 1,127,210 | -0.51(-1.81%) |
Feb 23, 2017 | 28.43 | 28.53 | 28.12 | 28.22 | 974,256 | +0.18(+0.64%) |
Feb 22, 2017 | 28.07 | 28.67 | 27.55 | 28.04 | 1,092,238 | -0.03(-0.11%) |
Feb 21, 2017 | 27.84 | 28.20 | 27.03 | 28.07 | 1,036,478 | -0.15(-0.53%) |
Feb 17, 2017 | 28.22 | 28.22 | 28.22 | 0 | -0.32(-1.12%) | |
Feb 16, 2017 | 29.03 | 29.03 | 28.47 | 28.54 | 1,960,984 | -0.48(-1.65%) |
Feb 15, 2017 | 28.79 | 29.04 | 28.61 | 29.02 | 1,746,647 | -0.04(-0.14%) |
Feb 14, 2017 | 29.17 | 29.24 | 28.66 | 29.06 | 1,525,182 | +0.04(+0.14%) |
Feb 13, 2017 | 28.90 | 29.08 | 28.76 | 29.02 | 1,098,907 | -0.15(-0.51%) |
Feb 10, 2017 | 28.59 | 29.26 | 28.58 | 29.17 | 954,041 | +0.23(+0.79%) |
Feb 09, 2017 | 29.83 | 29.83 | 28.57 | 28.94 | 1,138,405 | -1.07(-3.57%) |
Feb 08, 2017 | 30.11 | 30.32 | 29.80 | 30.01 | 1,038,822 | +0.15(+0.50%) |
Feb 07, 2017 | 29.60 | 30.15 | 29.47 | 29.86 | 1,060,006 | +0.16(+0.54%) |
Feb 06, 2017 | 29.35 | 29.71 | 28.89 | 29.70 | 1,805,272 | +0.78(+2.70%) |
Feb 03, 2017 | 28.90 | 29.16 | 28.75 | 28.92 | 1,508,337 | +0.01(+0.03%) |
Feb 02, 2017 | 29.25 | 29.49 | 28.82 | 28.91 | 1,937,593 | +0.04(+0.14%) |
Feb 01, 2017 | 28.73 | 28.94 | 28.34 | 28.87 | 926,435 | +0.10(+0.35%) |
Jan 31, 2017 | 28.43 | 29.12 | 28.34 | 28.77 | 1,342,084 | +0.92(+3.30%) |
Jan 30, 2017 | 28.25 | 28.35 | 27.69 | 27.85 | 653,825 | -0.30(-1.07%) |
Jan 27, 2017 | 27.35 | 28.23 | 27.31 | 28.15 | 1,095,153 | +0.71(+2.59%) |
Jan 26, 2017 | 27.78 | 28.00 | 27.40 | 27.44 | 1,265,930 | -0.92(-3.24%) |
Jan 25, 2017 | 28.28 | 28.44 | 27.95 | 28.36 | 1,101,459 | -0.42(-1.46%) |
Jan 24, 2017 | 28.99 | 29.18 | 28.45 | 28.78 | 1,759,974 | -0.25(-0.86%) |
Jan 23, 2017 | 28.69 | 29.04 | 28.47 | 29.03 | 1,222,389 | +0.72(+2.54%) |
Jan 20, 2017 | 27.97 | 28.56 | 27.82 | 28.31 | 1,962,122 | +0.54(+1.94%) |
Jan 19, 2017 | 27.05 | 27.97 | 27.03 | 27.77 | 1,295,379 | +0.49(+1.80%) |
Jan 18, 2017 | 27.13 | 27.92 | 26.98 | 27.28 | 1,766,683 | +0.15(+0.55%) |
Jan 17, 2017 | 27.48 | 27.58 | 26.86 | 27.13 | 1,592,753 | +0.17(+0.63%) |
Jan 16, 2017 | 27.05 | 27.20 | 26.80 | 26.96 | 221,399 | +0.07(+0.26%) |
Jan 13, 2017 | 26.29 | 26.94 | 25.88 | 26.89 | 1,043,444 | +0.52(+1.97%) |
Jan 12, 2017 | 27.17 | 27.20 | 26.15 | 26.37 | 1,552,268 | -0.38(-1.42%) |
Jan 11, 2017 | 26.80 | 26.98 | 26.01 | 26.75 | 1,358,390 | -0.24(-0.89%) |
Jan 10, 2017 | 26.85 | 27.42 | 26.48 | 26.99 | 1,150,936 | +0.22(+0.82%) |
Jan 09, 2017 | 27.50 | 27.52 | 26.62 | 26.77 | 1,165,423 | -0.08(-0.30%) |
Jan 06, 2017 | 27.22 | 27.56 | 26.34 | 26.85 | 1,434,138 | -0.87(-3.14%) |
Jan 05, 2017 | 27.16 | 27.80 | 27.01 | 27.72 | 1,814,737 | +1.20(+4.52%) |
Jan 04, 2017 | 26.86 | 26.87 | 25.98 | 26.52 | 1,403,357 | -0.10(-0.38%) |
Jan 03, 2017 | 26.05 | 26.67 | 25.89 | 26.62 | 1,360,050 | +0.68(+2.62%) |
Dec 30, 2016 | 25.94 | 25.94 | 25.94 | 0 | -1.38(-5.05%) | |
Dec 29, 2016 | 25.54 | 27.34 | 25.32 | 27.32 | 1,875,261 | +2.26(+9.02%) |
Dec 28, 2016 | 24.21 | 25.10 | 24.21 | 25.06 | 1,108,775 | +1.32(+5.56%) |
Dec 23, 2016 | 23.74 | 23.74 | 23.74 | 0 | +0.34(+1.45%) | |
Dec 22, 2016 | 23.29 | 23.74 | 23.20 | 23.40 | 999,192 | +0.03(+0.13%) |
Dec 21, 2016 | 23.39 | 23.61 | 23.17 | 23.37 | 1,136,018 | +0.00(+0.00%) |
Dec 20, 2016 | 22.86 | 23.45 | 22.75 | 23.37 | 1,395,597 | -0.13(-0.55%) |
Dec 19, 2016 | 23.29 | 23.80 | 23.10 | 23.50 | 1,075,993 | +0.30(+1.29%) |
Dec 16, 2016 | 23.09 | 23.64 | 22.88 | 23.20 | 4,439,997 | +0.45(+1.98%) |
Dec 15, 2016 | 24.00 | 24.17 | 22.63 | 22.75 | 5,705,098 | -2.06(-8.30%) |
Dec 14, 2016 | 25.54 | 25.82 | 24.75 | 24.81 | 2,953,923 | -0.50(-1.98%) |
Dec 13, 2016 | 24.67 | 25.40 | 24.63 | 25.31 | 1,617,317 | +0.59(+2.39%) |
Dec 12, 2016 | 24.65 | 25.06 | 24.25 | 24.72 | 1,887,515 | +0.27(+1.10%) |
Dec 09, 2016 | 25.04 | 25.18 | 24.25 | 24.45 | 1,782,769 | -0.63(-2.51%) |
Dec 08, 2016 | 25.26 | 25.35 | 24.70 | 25.08 | 1,764,939 | -0.19(-0.75%) |
Dec 07, 2016 | 25.74 | 25.85 | 24.96 | 25.27 | 1,897,125 | +0.00(+0.00%) |
Dec 06, 2016 | 25.08 | 26.05 | 24.98 | 25.27 | 1,537,232 | +0.24(+0.96%) |
Dec 05, 2016 | 24.46 | 25.09 | 23.90 | 25.03 | 1,569,132 | +0.20(+0.81%) |
Dec 02, 2016 | 24.34 | 25.26 | 24.25 | 24.83 | 1,867,917 | +0.72(+2.99%) |
Dec 01, 2016 | 24.21 | 24.72 | 23.52 | 24.11 | 1,822,106 | -0.33(-1.35%) |
Nov 30, 2016 | 24.79 | 24.87 | 24.26 | 24.44 | 4,216,285 | -0.66(-2.63%) |
Nov 29, 2016 | 24.70 | 25.26 | 24.48 | 25.10 | 860,719 | -0.18(-0.71%) |
Nov 28, 2016 | 24.61 | 25.32 | 24.28 | 25.28 | 1,355,054 | +0.92(+3.78%) |
Nov 25, 2016 | 24.71 | 24.85 | 24.27 | 24.36 | 1,110,212 | +0.09(+0.37%) |
Nov 24, 2016 | 24.58 | 24.69 | 24.24 | 24.27 | 297,948 | -0.44(-1.78%) |
Nov 23, 2016 | 24.75 | 24.81 | 24.24 | 24.71 | 1,794,350 | -1.01(-3.93%) |
Nov 22, 2016 | 25.35 | 25.80 | 25.03 | 25.72 | 1,132,235 | +0.47(+1.86%) |
Nov 21, 2016 | 25.55 | 25.55 | 24.97 | 25.25 | 1,305,751 | -0.05(-0.20%) |
Nov 18, 2016 | 25.63 | 26.07 | 24.84 | 25.30 | 1,338,538 | -0.57(-2.20%) |
Nov 17, 2016 | 26.85 | 27.05 | 25.44 | 25.87 | 2,486,781 | -0.78(-2.93%) |
Nov 16, 2016 | 26.53 | 26.84 | 26.00 | 26.65 | 1,974,248 | +0.15(+0.57%) |
Nov 15, 2016 | 25.00 | 26.72 | 24.81 | 26.50 | 2,218,548 | +1.59(+6.38%) |
Nov 14, 2016 | 23.78 | 25.35 | 23.26 | 24.91 | 2,852,377 | +0.63(+2.59%) |
Nov 11, 2016 | 27.73 | 24.09 | 24.28 | 4,187,040 | -2.73(-10.11%) | |
Nov 10, 2016 | 32.24 | 26.92 | 27.01 | 3,500,688 | -5.23(-16.22%) | |
Nov 09, 2016 | 33.38 | 33.50 | 31.46 | 32.24 | 1,910,681 | +0.89(+2.84%) |
Nov 08, 2016 | 31.34 | 32.43 | 30.97 | 31.35 | 1,293,478 | +0.14(+0.45%) |
Nov 07, 2016 | 31.00 | 31.38 | 30.39 | 31.21 | 1,261,188 | -0.69(-2.16%) |
Nov 04, 2016 | 32.69 | 32.89 | 31.35 | 31.90 | 2,669,861 | -0.75(-2.30%) |
Nov 03, 2016 | 31.76 | 32.91 | 31.75 | 32.65 | 992,601 | +0.51(+1.59%) |
Nov 02, 2016 | 33.28 | 33.83 | 31.87 | 32.14 | 1,559,066 | -0.49(-1.50%) |
Nov 01, 2016 | 33.23 | 33.33 | 32.59 | 32.63 | 1,458,189 | +0.31(+0.96%) |
Oct 31, 2016 | 31.55 | 32.39 | 31.20 | 32.32 | 999,087 | +0.95(+3.03%) |
Oct 28, 2016 | 31.25 | 32.00 | 30.84 | 31.37 | 1,706,483 | +0.04(+0.13%) |
Oct 27, 2016 | 32.10 | 32.21 | 31.06 | 31.33 | 1,305,087 | -0.71(-2.22%) |
Oct 26, 2016 | 32.44 | 32.54 | 31.73 | 32.04 | 1,161,248 | -0.37(-1.14%) |
Oct 25, 2016 | 32.09 | 32.72 | 31.85 | 32.41 | 1,034,867 | +0.46(+1.44%) |
Oct 24, 2016 | 32.89 | 32.89 | 31.47 | 31.95 | 903,993 | -0.46(-1.42%) |
Oct 21, 2016 | 32.40 | 32.77 | 32.24 | 32.41 | 869,669 | +0.13(+0.40%) |
Oct 20, 2016 | 32.06 | 32.32 | 31.69 | 32.28 | 935,461 | +0.34(+1.06%) |
Oct 19, 2016 | 32.09 | 32.35 | 31.28 | 31.94 | 1,341,827 | +0.35(+1.11%) |
Oct 18, 2016 | 30.84 | 31.61 | 30.43 | 31.59 | 1,538,980 | +1.18(+3.88%) |
Oct 17, 2016 | 30.16 | 30.53 | 30.06 | 30.41 | 874,525 | +0.37(+1.23%) |
Oct 14, 2016 | 30.21 | 30.82 | 29.95 | 30.04 | 850,116 | -0.50(-1.64%) |
Oct 13, 2016 | 30.37 | 31.21 | 30.01 | 30.54 | 1,206,817 | -0.03(-0.10%) |
Oct 12, 2016 | 30.03 | 30.83 | 29.88 | 30.57 | 1,169,217 | +0.68(+2.28%) |
Oct 11, 2016 | 29.89 | 30.51 | 29.59 | 29.89 | 1,245,141 | -0.04(-0.13%) |
Oct 07, 2016 | 29.93 | 29.93 | 29.93 | 0 | -0.18(-0.60%) | |
Oct 06, 2016 | 29.82 | 30.51 | 29.59 | 30.11 | 1,701,764 | -0.53(-1.73%) |
Oct 05, 2016 | 31.56 | 31.56 | 29.88 | 30.64 | 2,182,301 | -0.46(-1.48%) |
Oct 04, 2016 | 33.29 | 33.31 | 31.03 | 31.10 | 2,656,535 | -3.32(-9.65%) |
Oct 03, 2016 | 35.36 | 35.69 | 34.04 | 34.42 | 1,169,941 | -1.02(-2.88%) |
Sep 30, 2016 | 36.87 | 36.99 | 35.44 | 35.44 | 1,552,404 | -0.93(-2.56%) |
Sep 29, 2016 | 36.18 | 36.68 | 35.79 | 36.37 | 1,152,701 | -0.10(-0.27%) |
Sep 28, 2016 | 36.09 | 36.79 | 35.60 | 36.47 | 1,162,512 | +0.52(+1.45%) |
Sep 27, 2016 | 36.21 | 36.35 | 35.66 | 35.95 | 1,124,008 | -0.51(-1.40%) |
Sep 26, 2016 | 36.81 | 37.12 | 36.42 | 36.46 | 1,117,987 | -0.16(-0.44%) |
Sep 23, 2016 | 37.47 | 37.68 | 36.37 | 36.62 | 1,302,319 | -0.87(-2.32%) |
Sep 22, 2016 | 38.15 | 38.40 | 37.11 | 37.49 | 1,449,207 | -0.35(-0.92%) |
Sep 21, 2016 | 35.90 | 37.91 | 35.90 | 37.84 | 2,200,307 | +2.50(+7.07%) |
Sep 20, 2016 | 35.78 | 35.78 | 35.09 | 35.34 | 1,072,996 | -0.22(-0.62%) |
Sep 19, 2016 | 35.58 | 35.84 | 35.23 | 35.56 | 1,232,333 | +0.40(+1.14%) |
Sep 16, 2016 | 35.24 | 35.81 | 34.57 | 35.16 | 2,615,002 | -0.36(-1.01%) |
Sep 15, 2016 | 35.45 | 35.96 | 34.90 | 35.52 | 1,045,937 | +0.04(+0.11%) |
Sep 14, 2016 | 35.41 | 36.25 | 35.11 | 35.48 | 1,157,048 | +0.31(+0.88%) |
Sep 13, 2016 | 36.18 | 36.35 | 34.83 | 35.17 | 1,783,106 | -1.28(-3.51%) |
Sep 12, 2016 | 34.75 | 36.71 | 34.66 | 36.45 | 2,453,576 | +0.81(+2.27%) |
Sep 09, 2016 | 37.07 | 37.16 | 35.43 | 35.64 | 1,668,274 | -1.73(-4.63%) |
Sep 08, 2016 | 37.73 | 37.99 | 37.08 | 37.37 | 1,402,868 | -0.39(-1.03%) |
Sep 07, 2016 | 37.09 | 37.82 | 36.51 | 37.76 | 2,300,640 | +0.62(+1.67%) |
Sep 06, 2016 | 36.67 | 37.14 | 35.65 | 37.14 | 2,157,394 | +1.47(+4.12%) |
Sep 02, 2016 | 35.67 | 35.67 | 35.67 | 0 | +1.32(+3.84%) | |
Sep 01, 2016 | 32.96 | 34.65 | 32.69 | 34.35 | 1,903,996 | +1.11(+3.34%) |
Aug 31, 2016 | 32.97 | 33.51 | 32.50 | 33.24 | 1,968,614 | -0.25(-0.75%) |
Aug 30, 2016 | 34.68 | 35.00 | 33.10 | 33.49 | 1,809,099 | -1.43(-4.10%) |
Aug 29, 2016 | 34.17 | 35.30 | 34.15 | 34.92 | 1,277,722 | +0.38(+1.10%) |
Aug 26, 2016 | 34.92 | 35.69 | 34.01 | 34.54 | 1,985,853 | +0.02(+0.06%) |
Aug 25, 2016 | 33.69 | 35.08 | 33.16 | 34.52 | 1,688,637 | +0.64(+1.89%) |
Aug 24, 2016 | 36.19 | 36.19 | 33.79 | 33.88 | 2,186,706 | -2.92(-7.93%) |
Aug 23, 2016 | 37.64 | 37.74 | 36.73 | 36.80 | 1,519,854 | -0.63(-1.68%) |
Aug 22, 2016 | 36.99 | 37.47 | 36.50 | 37.43 | 1,808,504 | -0.18(-0.48%) |
Aug 19, 2016 | 38.50 | 38.76 | 37.54 | 37.61 | 2,265,995 | -1.48(-3.79%) |
Aug 18, 2016 | 39.06 | 39.32 | 38.45 | 39.09 | 1,102,711 | +0.13(+0.33%) |
Aug 17, 2016 | 39.34 | 39.35 | 38.01 | 38.96 | 1,892,878 | -0.72(-1.81%) |
Aug 16, 2016 | 39.79 | 39.99 | 39.29 | 39.68 | 1,358,479 | -0.05(-0.13%) |
Aug 15, 2016 | 39.50 | 40.00 | 39.30 | 39.73 | 1,372,673 | +0.21(+0.53%) |
Aug 12, 2016 | 40.32 | 40.34 | 39.25 | 39.52 | 1,538,987 | -0.15(-0.38%) |
Aug 11, 2016 | 39.35 | 40.80 | 39.12 | 39.67 | 1,725,877 | +0.28(+0.71%) |
Aug 10, 2016 | 39.80 | 40.21 | 39.12 | 39.39 | 1,654,110 | +0.34(+0.87%) |
Aug 09, 2016 | 38.64 | 39.17 | 38.51 | 39.05 | 1,177,547 | +0.56(+1.45%) |
Aug 08, 2016 | 38.75 | 37.87 | 38.49 | 1,303,483 | +0.56(+1.48%) | |
Aug 05, 2016 | 37.41 | 38.07 | 37.40 | 37.93 | 1,691,149 | -0.04(-0.11%) |
Aug 04, 2016 | 37.98 | 38.17 | 37.83 | 37.97 | 1,292,810 | +0.05(+0.13%) |
Aug 03, 2016 | 38.24 | 38.33 | 37.54 | 37.92 | 2,705,850 | -0.39(-1.02%) |
Aug 02, 2016 | 37.54 | 38.65 | 37.54 | 38.31 | 1,893,768 | +1.86(+5.10%) |
Jul 29, 2016 | 36.45 | 36.45 | 36.45 | 0 | +0.77(+2.16%) | |
Jul 28, 2016 | 35.65 | 36.00 | 34.97 | 35.68 | 1,113,006 | +0.16(+0.45%) |
Jul 27, 2016 | 34.32 | 35.67 | 33.91 | 35.52 | 2,276,306 | +1.48(+4.35%) |
Jul 26, 2016 | 33.88 | 34.25 | 33.42 | 34.04 | 1,560,318 | +0.38(+1.13%) |
Jul 25, 2016 | 34.15 | 34.16 | 32.85 | 33.66 | 1,469,756 | -0.73(-2.12%) |
Jul 22, 2016 | 33.90 | 34.48 | 33.83 | 34.39 | 1,134,594 | +0.15(+0.44%) |
Jul 21, 2016 | 33.32 | 34.24 | 33.10 | 34.24 | 1,448,524 | +1.00(+3.01%) |
Jul 20, 2016 | 33.65 | 33.79 | 33.06 | 33.24 | 1,740,485 | -1.11(-3.23%) |
Jul 19, 2016 | 34.24 | 34.62 | 34.04 | 34.35 | 1,252,666 | +0.19(+0.56%) |
Jul 18, 2016 | 33.59 | 34.33 | 33.53 | 34.16 | 1,481,486 | +0.51(+1.52%) |
Jul 15, 2016 | 33.34 | 34.04 | 33.31 | 33.65 | 1,765,360 | -0.23(-0.68%) |
Jul 14, 2016 | 32.90 | 33.98 | 32.62 | 33.88 | 1,400,707 | -0.12(-0.35%) |
Jul 13, 2016 | 33.68 | 34.16 | 33.48 | 34.00 | 1,672,375 | +0.88(+2.66%) |
Jul 12, 2016 | 34.37 | 34.38 | 32.97 | 33.12 | 2,081,556 | -1.51(-4.36%) |
Jul 11, 2016 | 33.49 | 34.64 | 33.40 | 34.63 | 2,178,726 | +0.99(+2.94%) |
Jul 08, 2016 | 33.77 | 32.30 | 33.64 | 1,965,560 | +1.27(+3.92%) | |
Jul 07, 2016 | 32.52 | 32.61 | 31.57 | 32.37 | 2,080,161 | +0.31(+0.97%) |
Jul 05, 2016 | 32.51 | 32.67 | 31.35 | 32.06 | 3,502,313 | -0.41(-1.26%) |
Jul 04, 2016 | 33.30 | 33.51 | 32.06 | 32.47 | 1,736,702 | +2.06(+6.77%) |
Jun 30, 2016 | 30.41 | 30.41 | 30.41 | 0 | +0.82(+2.77%) | |
Jun 29, 2016 | 29.21 | 30.11 | 29.01 | 29.59 | 2,207,505 | +1.04(+3.64%) |
Jun 28, 2016 | 28.24 | 29.33 | 28.11 | 28.55 | 1,330,534 | -0.20(-0.70%) |
Jun 27, 2016 | 28.00 | 28.77 | 27.93 | 28.75 | 2,059,829 | +1.06(+3.83%) |
Jun 24, 2016 | 28.10 | 28.36 | 27.00 | 27.69 | 1,991,239 | +1.11(+4.18%) |
Jun 23, 2016 | 26.63 | 26.89 | 26.38 | 26.58 | 750,191 | -0.20(-0.75%) |
Jun 22, 2016 | 26.66 | 26.83 | 26.29 | 26.78 | 1,051,061 | +0.11(+0.41%) |
Jun 21, 2016 | 26.75 | 26.97 | 26.42 | 26.67 | 931,080 | -0.49(-1.80%) |
Jun 20, 2016 | 26.28 | 27.18 | 26.05 | 27.16 | 1,077,846 | +0.11(+0.41%) |
Jun 17, 2016 | 27.27 | 27.67 | 26.55 | 27.05 | 7,587,972 | +0.12(+0.45%) |
Jun 16, 2016 | 28.02 | 28.19 | 26.75 | 26.93 | 1,957,534 | -0.27(-0.99%) |
Jun 15, 2016 | 26.10 | 27.42 | 26.10 | 27.20 | 1,396,990 | +1.10(+4.21%) |
Jun 14, 2016 | 27.32 | 27.32 | 25.58 | 26.10 | 1,669,694 | -0.99(-3.65%) |
Jun 13, 2016 | 27.80 | 27.92 | 26.73 | 27.09 | 1,481,725 | +0.03(+0.11%) |
Jun 10, 2016 | 27.38 | 27.74 | 26.82 | 27.06 | 1,315,692 | -0.01(-0.04%) |
Jun 09, 2016 | 27.03 | 27.47 | 26.82 | 27.07 | 1,481,808 | +0.24(+0.89%) |
Jun 08, 2016 | 27.70 | 28.10 | 26.74 | 26.83 | 1,875,695 | +0.25(+0.94%) |
Jun 07, 2016 | 26.00 | 26.83 | 26.00 | 26.58 | 1,055,227 | +0.06(+0.23%) |
Jun 06, 2016 | 26.48 | 26.59 | 25.94 | 26.52 | 1,242,679 | +0.13(+0.49%) |
Jun 03, 2016 | 25.56 | 26.43 | 25.50 | 26.39 | 1,878,766 | +1.81(+7.36%) |
Jun 02, 2016 | 24.51 | 24.73 | 24.20 | 24.58 | 681,496 | +0.30(+1.24%) |
Jun 01, 2016 | 24.35 | 24.64 | 23.89 | 24.28 | 1,090,000 | -0.17(-0.70%) |
May 31, 2016 | 23.70 | 24.77 | 23.62 | 24.45 | 3,160,102 | +0.76(+3.21%) |
May 30, 2016 | 23.58 | 23.70 | 23.46 | 23.69 | 232,047 | -0.05(-0.21%) |
May 27, 2016 | 24.32 | 24.47 | 23.57 | 23.74 | 1,127,961 | -0.70(-2.86%) |
May 26, 2016 | 24.84 | 25.08 | 24.17 | 24.44 | 1,030,143 | -0.01(-0.04%) |
May 25, 2016 | 23.94 | 24.55 | 23.44 | 24.45 | 1,641,085 | +0.31(+1.28%) |
May 24, 2016 | 24.72 | 24.89 | 24.10 | 24.14 | 1,625,397 | -0.98(-3.90%) |
May 20, 2016 | 25.12 | 25.12 | 25.12 | 0 | +0.11(+0.44%) | |
May 19, 2016 | 23.85 | 25.23 | 23.73 | 25.01 | 2,144,122 | +0.70(+2.88%) |
May 18, 2016 | 25.70 | 25.92 | 24.25 | 24.31 | 1,854,776 | -1.75(-6.72%) |
May 17, 2016 | 25.29 | 26.37 | 25.00 | 26.06 | 1,770,474 | +0.95(+3.78%) |
May 16, 2016 | 25.35 | 25.65 | 24.91 | 25.11 | 1,370,903 | +0.25(+1.01%) |
May 13, 2016 | 24.48 | 25.26 | 24.40 | 24.86 | 1,403,017 | +0.57(+2.35%) |
May 12, 2016 | 25.01 | 25.08 | 24.09 | 24.29 | 1,096,452 | -0.47(-1.90%) |
May 11, 2016 | 24.32 | 24.80 | 23.74 | 24.76 | 1,597,543 | +0.97(+4.08%) |
May 10, 2016 | 23.67 | 23.91 | 23.19 | 23.79 | 1,263,692 | +0.18(+0.76%) |
May 09, 2016 | 24.50 | 24.51 | 23.41 | 23.61 | 1,155,057 | -1.57(-6.24%) |
May 06, 2016 | 24.97 | 25.47 | 24.86 | 25.18 | 1,122,084 | +0.76(+3.11%) |
May 05, 2016 | 24.57 | 24.75 | 23.92 | 24.42 | 1,242,927 | +0.23(+0.95%) |
May 04, 2016 | 24.60 | 25.28 | 23.91 | 24.19 | 1,390,058 | -0.58(-2.34%) |
May 03, 2016 | 25.44 | 25.80 | 24.45 | 24.77 | 1,752,944 | -0.59(-2.33%) |