Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.03 | 34.13 | 33.63 | 33.73 | 3,005,295 | -0.30(-0.89%) |
Apr 27, 2017 | 34.68 | 34.89 | 33.74 | 34.03 | 3,512,029 | -0.62(-1.80%) |
Apr 26, 2017 | 34.46 | 34.90 | 34.44 | 34.65 | 4,441,482 | +0.00(+0.00%) |
Apr 25, 2017 | 34.99 | 35.18 | 34.56 | 34.65 | 3,352,890 | +0.05(+0.14%) |
Apr 24, 2017 | 34.59 | 35.36 | 34.53 | 34.60 | 3,840,891 | +0.88(+2.60%) |
Apr 21, 2017 | 34.40 | 34.64 | 33.54 | 33.73 | 6,153,719 | -0.07(-0.20%) |
Apr 20, 2017 | 33.22 | 33.84 | 32.47 | 33.79 | 3,503,922 | +0.88(+2.67%) |
Apr 19, 2017 | 33.21 | 33.45 | 32.75 | 32.92 | 2,689,156 | -0.01(-0.03%) |
Apr 18, 2017 | 32.75 | 33.12 | 32.57 | 32.92 | 2,362,820 | -0.10(-0.30%) |
Apr 17, 2017 | 32.57 | 33.07 | 32.35 | 33.02 | 1,702,379 | +0.60(+1.84%) |
Apr 13, 2017 | 32.69 | 33.19 | 32.42 | 32.43 | 2,499,092 | -0.50(-1.51%) |
Apr 12, 2017 | 33.25 | 33.33 | 32.71 | 32.92 | 2,512,517 | -0.34(-1.03%) |
Apr 11, 2017 | 33.22 | 33.37 | 32.47 | 33.27 | 2,986,164 | -0.16(-0.47%) |
Apr 10, 2017 | 34.03 | 34.15 | 33.37 | 33.42 | 3,256,499 | -0.62(-1.83%) |
Apr 07, 2017 | 33.44 | 34.20 | 33.38 | 34.05 | 3,105,450 | +0.29(+0.87%) |
Apr 06, 2017 | 33.34 | 33.86 | 33.06 | 33.75 | 1,780,114 | +0.40(+1.20%) |
Apr 05, 2017 | 34.00 | 34.39 | 33.34 | 33.35 | 3,296,507 | -0.44(-1.30%) |
Apr 04, 2017 | 33.75 | 34.05 | 33.45 | 33.79 | 1,979,347 | -0.14(-0.40%) |
Apr 03, 2017 | 34.03 | 34.14 | 33.35 | 33.93 | 2,711,812 | -0.13(-0.37%) |
Mar 31, 2017 | 33.90 | 34.34 | 33.83 | 34.06 | 2,617,974 | +0.01(+0.03%) |
Mar 30, 2017 | 33.45 | 34.18 | 33.42 | 34.05 | 2,133,079 | +0.56(+1.66%) |
Mar 29, 2017 | 33.28 | 33.56 | 33.12 | 33.49 | 1,858,431 | +0.06(+0.18%) |
Mar 28, 2017 | 32.55 | 33.71 | 32.51 | 33.43 | 2,871,736 | +0.68(+2.09%) |
Mar 27, 2017 | 32.00 | 32.81 | 31.50 | 32.75 | 2,326,799 | -0.09(-0.27%) |
Mar 24, 2017 | 33.01 | 33.17 | 32.57 | 32.84 | 1,964,098 | -0.10(-0.30%) |
Mar 23, 2017 | 32.86 | 33.33 | 32.73 | 32.93 | 2,141,151 | +0.09(+0.27%) |
Mar 22, 2017 | 32.60 | 33.33 | 32.16 | 32.85 | 2,716,305 | +0.01(+0.03%) |
Mar 21, 2017 | 34.19 | 34.42 | 32.76 | 32.84 | 4,596,088 | -1.24(-3.64%) |
Mar 20, 2017 | 34.40 | 34.49 | 34.04 | 34.08 | 3,976,196 | -0.49(-1.41%) |
Mar 17, 2017 | 35.05 | 35.14 | 34.41 | 34.56 | 5,106,757 | -0.41(-1.17%) |
Mar 16, 2017 | 34.67 | 35.33 | 34.48 | 34.97 | 3,795,653 | +0.55(+1.59%) |
Mar 15, 2017 | 34.84 | 35.06 | 34.31 | 34.43 | 3,856,991 | -0.21(-0.62%) |
Mar 14, 2017 | 34.74 | 34.90 | 34.21 | 34.64 | 4,350,385 | -0.23(-0.67%) |
Mar 13, 2017 | 34.63 | 35.02 | 34.27 | 34.88 | 3,516,677 | +0.57(+1.65%) |
Mar 10, 2017 | 34.34 | 34.44 | 33.87 | 34.31 | 2,654,544 | +0.31(+0.92%) |
Mar 09, 2017 | 33.98 | 34.24 | 33.73 | 34.00 | 2,518,793 | -0.06(-0.17%) |
Mar 08, 2017 | 34.56 | 34.92 | 34.02 | 34.06 | 2,251,272 | -0.18(-0.51%) |
Mar 07, 2017 | 34.29 | 34.50 | 33.93 | 34.23 | 2,830,048 | -0.13(-0.37%) |
Mar 06, 2017 | 34.23 | 34.45 | 34.01 | 34.36 | 2,949,513 | -0.27(-0.78%) |
Mar 03, 2017 | 33.96 | 34.89 | 33.89 | 34.63 | 3,477,201 | +0.43(+1.27%) |
Mar 02, 2017 | 35.39 | 35.42 | 34.11 | 34.19 | 5,415,856 | -1.14(-3.23%) |
Mar 01, 2017 | 34.21 | 35.67 | 34.20 | 35.34 | 8,150,070 | +1.65(+4.90%) |
Feb 28, 2017 | 33.91 | 34.75 | 32.92 | 33.69 | 15,249,107 | -2.63(-7.23%) |
Feb 27, 2017 | 35.92 | 36.34 | 35.78 | 36.31 | 2,309,807 | +0.40(+1.11%) |
Feb 24, 2017 | 35.84 | 36.07 | 35.64 | 35.91 | 2,622,925 | -0.26(-0.73%) |
Feb 23, 2017 | 36.53 | 36.56 | 35.97 | 36.18 | 2,664,764 | -0.29(-0.80%) |
Feb 22, 2017 | 36.13 | 36.67 | 36.07 | 36.47 | 2,891,933 | +0.07(+0.19%) |
Feb 21, 2017 | 36.50 | 36.81 | 36.28 | 36.40 | 2,193,295 | +0.12(+0.32%) |
Feb 17, 2017 | 36.28 | 36.28 | 36.28 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 36.59 | 36.61 | 36.10 | 36.28 | 2,529,929 | -0.33(-0.91%) |
Feb 15, 2017 | 36.19 | 36.77 | 36.00 | 36.61 | 3,085,170 | +0.62(+1.71%) |
Feb 14, 2017 | 35.03 | 36.05 | 35.03 | 36.00 | 2,619,304 | +0.70(+1.99%) |
Feb 13, 2017 | 35.04 | 35.62 | 34.96 | 35.30 | 3,490,303 | +0.59(+1.69%) |
Feb 10, 2017 | 35.13 | 35.21 | 34.55 | 34.71 | 3,796,784 | -0.23(-0.67%) |
Feb 09, 2017 | 34.40 | 35.21 | 34.38 | 34.95 | 3,280,859 | +0.72(+2.11%) |
Feb 08, 2017 | 34.31 | 34.31 | 33.75 | 34.22 | 2,822,416 | -0.23(-0.68%) |
Feb 07, 2017 | 34.14 | 34.66 | 34.06 | 34.46 | 4,000,086 | +0.49(+1.44%) |
Feb 06, 2017 | 33.69 | 34.19 | 33.54 | 33.97 | 2,826,491 | +0.03(+0.09%) |
Feb 03, 2017 | 34.19 | 34.45 | 33.82 | 33.94 | 6,821,348 | +0.51(+1.52%) |
Feb 02, 2017 | 34.57 | 34.92 | 32.53 | 33.43 | 16,871,792 | -3.25(-8.86%) |
Feb 01, 2017 | 36.92 | 37.38 | 36.49 | 36.68 | 4,189,145 | +0.13(+0.35%) |
Jan 31, 2017 | 36.82 | 37.00 | 36.19 | 36.56 | 3,450,018 | -0.49(-1.32%) |
Jan 30, 2017 | 37.14 | 37.15 | 36.33 | 37.04 | 2,749,829 | -0.31(-0.84%) |
Jan 27, 2017 | 37.08 | 37.69 | 36.83 | 37.36 | 5,768,932 | +0.84(+2.30%) |
Jan 26, 2017 | 36.20 | 36.68 | 36.12 | 36.52 | 3,451,626 | +0.41(+1.14%) |
Jan 25, 2017 | 36.35 | 36.44 | 35.86 | 36.11 | 2,533,712 | +0.26(+0.74%) |
Jan 24, 2017 | 35.50 | 36.12 | 35.37 | 35.84 | 1,824,854 | +0.48(+1.35%) |
Jan 23, 2017 | 35.34 | 35.55 | 34.97 | 35.37 | 1,480,854 | -0.16(-0.44%) |
Jan 20, 2017 | 35.44 | 35.75 | 35.36 | 35.52 | 3,040,471 | +0.15(+0.41%) |
Jan 19, 2017 | 35.58 | 35.74 | 35.26 | 35.38 | 3,469,981 | -0.13(-0.36%) |
Jan 18, 2017 | 35.04 | 35.55 | 34.40 | 35.50 | 3,001,559 | +0.59(+1.69%) |
Jan 17, 2017 | 35.77 | 35.96 | 34.84 | 34.91 | 2,845,522 | -1.14(-3.15%) |
Jan 13, 2017 | 36.05 | 36.05 | 36.05 | 0 | +0.20(+0.57%) | |
Jan 12, 2017 | 35.83 | 35.91 | 35.16 | 35.84 | 1,984,123 | -0.20(-0.57%) |
Jan 11, 2017 | 35.91 | 36.11 | 35.71 | 36.05 | 3,580,527 | +0.14(+0.38%) |
Jan 10, 2017 | 35.96 | 36.35 | 35.64 | 35.91 | 3,157,166 | +0.32(+0.91%) |
Jan 09, 2017 | 35.52 | 35.84 | 35.11 | 35.59 | 2,185,711 | -0.10(-0.27%) |
Jan 06, 2017 | 35.91 | 36.12 | 35.49 | 35.69 | 4,640,039 | -0.15(-0.41%) |
Jan 05, 2017 | 35.05 | 35.88 | 34.88 | 35.83 | 6,461,729 | +0.71(+2.03%) |
Jan 04, 2017 | 34.56 | 35.42 | 34.41 | 35.12 | 2,601,202 | +0.74(+2.16%) |
Jan 03, 2017 | 34.66 | 34.82 | 33.98 | 34.38 | 2,919,285 | +0.56(+1.65%) |
Dec 30, 2016 | 33.82 | 33.82 | 33.82 | 0 | +0.06(+0.17%) | |
Dec 29, 2016 | 33.97 | 34.15 | 33.42 | 33.76 | 1,702,610 | -0.24(-0.72%) |
Dec 28, 2016 | 34.75 | 34.81 | 33.99 | 34.01 | 1,619,660 | -0.72(-2.08%) |
Dec 27, 2016 | 34.65 | 34.79 | 34.55 | 34.73 | 1,338,853 | +0.15(+0.42%) |
Dec 23, 2016 | 34.58 | 34.58 | 34.58 | 0 | +0.52(+1.52%) | |
Dec 22, 2016 | 34.19 | 34.30 | 33.92 | 34.07 | 1,714,432 | -0.17(-0.48%) |
Dec 21, 2016 | 34.37 | 34.42 | 34.06 | 34.23 | 1,894,411 | -0.11(-0.31%) |
Dec 20, 2016 | 34.19 | 34.52 | 33.92 | 34.34 | 2,822,907 | +0.38(+1.12%) |
Dec 19, 2016 | 34.03 | 34.10 | 33.56 | 33.96 | 2,229,087 | +0.22(+0.67%) |
Dec 16, 2016 | 34.46 | 34.56 | 33.63 | 33.74 | 3,547,054 | -0.70(-2.04%) |
Dec 15, 2016 | 34.38 | 35.01 | 34.27 | 34.44 | 3,216,174 | +0.35(+1.03%) |
Dec 14, 2016 | 33.90 | 34.97 | 33.75 | 34.09 | 5,326,054 | +0.00(+0.00%) |
Dec 13, 2016 | 34.27 | 34.42 | 33.56 | 34.09 | 2,619,777 | -0.01(-0.03%) |
Dec 12, 2016 | 34.72 | 34.84 | 33.96 | 34.10 | 1,988,399 | -0.69(-1.99%) |
Dec 09, 2016 | 34.61 | 34.89 | 34.32 | 34.79 | 2,568,531 | +0.20(+0.56%) |
Dec 08, 2016 | 34.71 | 35.18 | 34.50 | 34.59 | 4,531,220 | -0.06(-0.17%) |
Dec 07, 2016 | 34.66 | 34.89 | 34.20 | 34.65 | 2,424,067 | -0.02(-0.06%) |
Dec 06, 2016 | 34.49 | 34.77 | 34.07 | 34.67 | 2,352,985 | +0.30(+0.88%) |
Dec 05, 2016 | 34.48 | 34.99 | 34.16 | 34.37 | 3,280,530 | +0.27(+0.80%) |
Dec 02, 2016 | 34.27 | 34.27 | 33.60 | 34.10 | 2,113,987 | -0.36(-1.05%) |
Dec 01, 2016 | 34.02 | 34.54 | 33.82 | 34.46 | 2,895,488 | +0.77(+2.29%) |
Nov 30, 2016 | 33.67 | 34.06 | 33.63 | 33.69 | 3,020,467 | +0.43(+1.29%) |
Nov 29, 2016 | 33.27 | 33.53 | 33.01 | 33.26 | 1,828,525 | +0.18(+0.53%) |
Nov 28, 2016 | 33.51 | 33.73 | 32.96 | 33.08 | 2,357,884 | -0.76(-2.25%) |
Nov 25, 2016 | 33.76 | 33.84 | 33.47 | 33.84 | 785,157 | +0.10(+0.29%) |
Nov 23, 2016 | 33.74 | 33.74 | 33.74 | 0 | +0.36(+1.08%) | |
Nov 22, 2016 | 32.96 | 33.39 | 32.88 | 33.38 | 2,761,368 | +0.40(+1.21%) |
Nov 21, 2016 | 33.34 | 33.50 | 32.95 | 32.98 | 2,945,500 | -0.26(-0.79%) |
Nov 18, 2016 | 33.37 | 33.64 | 33.19 | 33.25 | 2,911,468 | -0.05(-0.15%) |
Nov 17, 2016 | 32.47 | 33.33 | 32.18 | 33.30 | 3,579,919 | +0.82(+2.52%) |
Nov 16, 2016 | 32.34 | 32.79 | 32.23 | 32.48 | 2,756,015 | -0.28(-0.86%) |
Nov 15, 2016 | 32.06 | 32.76 | 31.73 | 32.76 | 2,992,227 | +0.47(+1.45%) |
Nov 14, 2016 | 31.96 | 32.57 | 31.67 | 32.29 | 5,341,905 | +0.61(+1.94%) |
Nov 11, 2016 | 30.70 | 31.71 | 30.58 | 31.68 | 5,628,305 | +0.85(+2.75%) |
Nov 10, 2016 | 29.90 | 31.05 | 29.66 | 30.83 | 6,053,625 | +1.53(+5.23%) |
Nov 09, 2016 | 28.25 | 29.75 | 28.25 | 29.29 | 7,352,940 | +1.33(+4.75%) |
Nov 08, 2016 | 27.81 | 28.02 | 27.52 | 27.97 | 2,304,156 | +0.12(+0.42%) |
Nov 07, 2016 | 27.69 | 27.92 | 27.60 | 27.85 | 3,350,145 | +0.88(+3.26%) |
Nov 04, 2016 | 26.92 | 27.37 | 26.68 | 26.97 | 2,423,681 | +0.05(+0.18%) |
Nov 03, 2016 | 26.93 | 27.31 | 26.81 | 26.92 | 2,448,965 | +0.07(+0.25%) |
Nov 02, 2016 | 27.34 | 27.44 | 26.79 | 26.85 | 3,253,929 | -0.58(-2.10%) |
Nov 01, 2016 | 27.57 | 27.81 | 27.09 | 27.43 | 2,980,568 | -0.06(-0.21%) |
Oct 31, 2016 | 27.78 | 27.85 | 27.46 | 27.49 | 2,851,250 | -0.15(-0.53%) |
Oct 28, 2016 | 27.94 | 28.09 | 27.38 | 27.63 | 3,798,186 | -0.21(-0.74%) |
Oct 27, 2016 | 27.94 | 28.13 | 27.61 | 27.84 | 5,919,150 | +0.14(+0.49%) |
Oct 26, 2016 | 27.34 | 27.75 | 27.20 | 27.70 | 2,830,928 | +0.28(+1.03%) |
Oct 25, 2016 | 28.19 | 28.28 | 27.40 | 27.42 | 3,989,384 | -0.75(-2.67%) |
Oct 24, 2016 | 28.89 | 28.92 | 28.07 | 28.17 | 7,368,078 | -0.62(-2.17%) |
Oct 21, 2016 | 29.02 | 29.25 | 28.11 | 28.80 | 8,923,611 | +1.27(+4.61%) |
Oct 20, 2016 | 27.80 | 27.94 | 27.35 | 27.53 | 4,283,169 | -0.27(-0.98%) |
Oct 19, 2016 | 27.86 | 28.02 | 27.66 | 27.80 | 2,208,397 | +0.06(+0.21%) |
Oct 18, 2016 | 27.88 | 28.01 | 27.65 | 27.74 | 2,299,824 | +0.28(+1.03%) |
Oct 17, 2016 | 27.81 | 27.93 | 27.32 | 27.46 | 4,047,371 | -0.37(-1.33%) |
Oct 14, 2016 | 27.83 | 28.10 | 27.70 | 27.83 | 2,323,534 | +0.38(+1.39%) |
Oct 13, 2016 | 27.47 | 27.56 | 27.08 | 27.45 | 4,259,502 | -0.58(-2.05%) |
Oct 12, 2016 | 28.22 | 28.29 | 27.96 | 28.02 | 2,257,435 | -0.21(-0.76%) |
Oct 11, 2016 | 28.60 | 28.83 | 28.04 | 28.24 | 4,331,123 | -0.47(-1.63%) |
Oct 10, 2016 | 29.14 | 29.21 | 28.68 | 28.71 | 2,187,685 | -0.15(-0.51%) |
Oct 07, 2016 | 28.92 | 28.98 | 28.58 | 28.85 | 2,903,358 | -0.09(-0.30%) |
Oct 06, 2016 | 29.04 | 29.12 | 28.74 | 28.94 | 1,426,674 | +0.00(+0.00%) |
Oct 05, 2016 | 28.54 | 29.10 | 28.52 | 28.94 | 3,385,808 | +0.54(+1.89%) |
Oct 04, 2016 | 28.42 | 28.72 | 28.32 | 28.41 | 2,343,626 | +0.12(+0.41%) |
Oct 03, 2016 | 28.25 | 28.50 | 28.11 | 28.29 | 3,250,877 | -0.14(-0.48%) |
Sep 30, 2016 | 27.95 | 28.66 | 27.95 | 28.42 | 5,488,922 | +0.68(+2.46%) |
Sep 29, 2016 | 27.70 | 28.21 | 27.44 | 27.74 | 4,762,362 | +0.02(+0.07%) |
Sep 28, 2016 | 27.67 | 27.75 | 27.31 | 27.72 | 2,010,829 | +0.29(+1.07%) |
Sep 27, 2016 | 27.06 | 27.48 | 26.87 | 27.43 | 2,292,479 | +0.21(+0.75%) |
Sep 26, 2016 | 27.28 | 27.59 | 27.14 | 27.22 | 2,769,773 | -0.50(-1.80%) |
Sep 23, 2016 | 27.74 | 28.02 | 27.59 | 27.72 | 2,688,216 | -0.10(-0.35%) |
Sep 22, 2016 | 28.21 | 28.24 | 27.74 | 27.82 | 5,973,768 | +0.00(+0.00%) |
Sep 21, 2016 | 27.67 | 27.97 | 27.38 | 27.82 | 5,117,598 | +0.30(+1.10%) |
Sep 20, 2016 | 28.02 | 28.06 | 27.42 | 27.52 | 3,455,315 | -0.29(-1.05%) |
Sep 19, 2016 | 28.13 | 28.25 | 27.61 | 27.81 | 3,219,616 | +0.35(+1.28%) |
Sep 16, 2016 | 27.33 | 27.73 | 27.22 | 27.46 | 4,758,755 | -0.19(-0.67%) |
Sep 15, 2016 | 26.63 | 27.91 | 26.63 | 27.64 | 6,293,382 | +1.05(+3.96%) |
Sep 14, 2016 | 25.71 | 26.95 | 25.71 | 26.59 | 9,127,533 | +0.49(+1.87%) |
Sep 13, 2016 | 26.25 | 26.57 | 25.93 | 26.10 | 4,046,282 | -0.45(-1.69%) |
Sep 12, 2016 | 25.52 | 26.78 | 25.34 | 26.55 | 8,805,644 | +0.63(+2.45%) |
Sep 09, 2016 | 25.83 | 26.22 | 25.73 | 25.92 | 4,153,693 | +0.06(+0.23%) |
Sep 08, 2016 | 25.47 | 25.98 | 25.47 | 25.86 | 2,542,165 | +0.37(+1.46%) |
Sep 07, 2016 | 25.34 | 25.51 | 25.18 | 25.49 | 1,331,727 | +0.15(+0.58%) |
Sep 06, 2016 | 25.84 | 25.87 | 25.24 | 25.34 | 1,956,031 | -0.51(-1.96%) |
Sep 02, 2016 | 25.55 | 25.85 | 25.85 | 25.85 | 2,243,654 | +0.31(+1.22%) |
Sep 01, 2016 | 25.89 | 25.97 | 25.22 | 25.54 | 2,909,612 | -0.21(-0.83%) |
Aug 31, 2016 | 25.85 | 25.97 | 25.42 | 25.75 | 2,885,500 | -0.06(-0.23%) |
Aug 30, 2016 | 25.51 | 25.83 | 25.38 | 25.81 | 1,916,942 | +0.29(+1.15%) |
Aug 29, 2016 | 25.42 | 25.87 | 25.39 | 25.52 | 3,287,880 | +0.09(+0.35%) |
Aug 26, 2016 | 25.07 | 25.51 | 24.98 | 25.43 | 4,174,628 | +0.53(+2.12%) |
Aug 25, 2016 | 24.54 | 24.91 | 24.54 | 24.90 | 3,002,264 | +0.33(+1.35%) |
Aug 24, 2016 | 24.58 | 24.76 | 24.52 | 24.57 | 1,398,980 | -0.04(-0.16%) |
Aug 23, 2016 | 24.61 | 24.69 | 24.50 | 24.61 | 1,806,209 | +0.17(+0.68%) |
Aug 22, 2016 | 24.51 | 24.59 | 24.36 | 24.44 | 1,562,522 | -0.19(-0.75%) |
Aug 19, 2016 | 24.35 | 24.74 | 24.26 | 24.63 | 1,697,920 | +0.18(+0.72%) |
Aug 18, 2016 | 24.52 | 24.75 | 24.42 | 24.45 | 2,022,851 | -0.18(-0.71%) |
Aug 17, 2016 | 24.80 | 24.84 | 24.57 | 24.63 | 1,632,470 | -0.16(-0.63%) |
Aug 16, 2016 | 24.73 | 24.93 | 24.72 | 24.78 | 1,120,887 | -0.08(-0.31%) |
Aug 15, 2016 | 24.66 | 24.94 | 24.66 | 24.86 | 1,466,001 | +0.24(+0.99%) |
Aug 12, 2016 | 24.89 | 24.89 | 24.40 | 24.62 | 1,706,689 | -0.30(-1.21%) |
Aug 11, 2016 | 24.95 | 24.97 | 24.74 | 24.92 | 1,121,280 | +0.09(+0.35%) |
Aug 10, 2016 | 25.18 | 25.33 | 24.75 | 24.83 | 1,293,891 | -0.34(-1.36%) |
Aug 09, 2016 | 25.32 | 25.55 | 25.17 | 25.17 | 2,155,108 | -0.16(-0.62%) |
Aug 08, 2016 | 25.35 | 25.56 | 25.28 | 25.33 | 2,283,355 | +0.02(+0.08%) |
Aug 05, 2016 | 24.89 | 25.38 | 24.82 | 25.31 | 2,458,268 | +0.81(+3.31%) |
Aug 04, 2016 | 24.39 | 24.53 | 24.17 | 24.50 | 1,553,040 | +0.11(+0.44%) |
Aug 03, 2016 | 23.92 | 24.59 | 23.91 | 24.39 | 2,269,166 | +0.46(+1.92%) |
Aug 02, 2016 | 24.29 | 24.49 | 23.77 | 23.93 | 2,110,625 | -0.37(-1.53%) |
Aug 01, 2016 | 24.53 | 24.59 | 24.27 | 24.31 | 2,979,272 | -0.18(-0.72%) |
Jul 29, 2016 | 24.36 | 24.54 | 24.11 | 24.48 | 3,055,486 | -0.05(-0.20%) |
Jul 28, 2016 | 24.53 | 24.66 | 24.33 | 24.53 | 2,094,063 | -0.11(-0.44%) |
Jul 27, 2016 | 24.67 | 24.89 | 24.53 | 24.64 | 2,353,656 | +0.00(+0.00%) |
Jul 26, 2016 | 24.33 | 24.69 | 24.31 | 24.64 | 3,057,733 | +0.24(+1.00%) |
Jul 25, 2016 | 25.08 | 25.18 | 24.35 | 24.39 | 4,966,733 | -0.80(-3.18%) |
Jul 22, 2016 | 25.14 | 25.47 | 24.85 | 25.19 | 3,350,112 | +0.58(+2.34%) |
Jul 21, 2016 | 24.81 | 24.88 | 24.52 | 24.62 | 2,734,556 | -0.23(-0.94%) |
Jul 20, 2016 | 24.57 | 24.85 | 24.25 | 24.85 | 2,464,644 | +0.53(+2.17%) |
Jul 19, 2016 | 24.09 | 24.51 | 24.09 | 24.33 | 1,654,035 | +0.06(+0.24%) |
Jul 18, 2016 | 24.43 | 24.55 | 24.23 | 24.27 | 2,133,951 | -0.04(-0.16%) |
Jul 15, 2016 | 24.52 | 24.59 | 24.14 | 24.31 | 3,324,097 | +0.05(+0.20%) |
Jul 14, 2016 | 24.58 | 24.71 | 24.18 | 24.26 | 2,815,036 | +0.38(+1.59%) |
Jul 13, 2016 | 24.13 | 24.14 | 23.67 | 23.88 | 2,929,978 | -0.09(-0.37%) |
Jul 12, 2016 | 23.52 | 24.06 | 23.28 | 23.96 | 3,258,768 | +0.89(+3.85%) |
Jul 11, 2016 | 23.23 | 23.53 | 22.94 | 23.08 | 3,107,692 | +0.05(+0.21%) |
Jul 08, 2016 | 22.91 | 23.17 | 22.50 | 23.03 | 3,336,894 | +0.53(+2.34%) |
Jul 07, 2016 | 22.05 | 22.59 | 22.05 | 22.50 | 3,586,479 | +0.70(+3.22%) |
Jul 05, 2016 | 22.24 | 22.24 | 21.60 | 21.80 | 3,803,493 | -0.71(-3.17%) |
Jul 01, 2016 | 22.78 | 22.51 | 22.51 | 22.51 | 2,570,044 | -0.42(-1.83%) |
Jun 30, 2016 | 22.51 | 22.93 | 22.29 | 22.93 | 3,589,247 | +0.43(+1.91%) |
Jun 29, 2016 | 22.08 | 22.53 | 21.80 | 22.50 | 3,597,704 | +0.79(+3.64%) |
Jun 28, 2016 | 21.77 | 21.88 | 21.32 | 21.71 | 3,546,483 | +0.40(+1.88%) |
Jun 27, 2016 | 22.16 | 22.43 | 21.01 | 21.31 | 7,007,842 | -1.25(-5.54%) |
Jun 24, 2016 | 23.33 | 23.68 | 22.44 | 22.56 | 8,627,529 | -3.01(-11.76%) |
Jun 23, 2016 | 25.06 | 25.56 | 24.85 | 25.56 | 2,498,389 | +0.92(+3.72%) |
Jun 22, 2016 | 24.44 | 24.74 | 24.44 | 24.65 | 2,407,938 | +0.18(+0.72%) |
Jun 21, 2016 | 24.74 | 24.77 | 24.38 | 24.47 | 1,565,644 | -0.16(-0.63%) |
Jun 20, 2016 | 24.85 | 25.17 | 24.60 | 24.63 | 2,537,359 | +0.45(+1.86%) |
Jun 17, 2016 | 24.30 | 24.64 | 24.10 | 24.18 | 3,726,538 | -0.11(-0.44%) |
Jun 16, 2016 | 24.07 | 24.33 | 23.56 | 24.29 | 4,104,022 | -0.09(-0.36%) |
Jun 15, 2016 | 24.34 | 24.89 | 24.25 | 24.37 | 2,994,210 | +0.11(+0.44%) |
Jun 14, 2016 | 24.67 | 25.01 | 24.12 | 24.27 | 3,078,676 | -0.60(-2.40%) |
Jun 13, 2016 | 24.93 | 25.28 | 24.85 | 24.86 | 2,236,687 | -0.33(-1.32%) |
Jun 10, 2016 | 25.51 | 25.60 | 25.04 | 25.19 | 9,248,872 | -0.65(-2.53%) |
Jun 09, 2016 | 26.08 | 26.10 | 25.66 | 25.85 | 2,230,264 | -0.41(-1.56%) |
Jun 08, 2016 | 26.25 | 26.40 | 26.15 | 26.26 | 1,830,234 | +0.05(+0.19%) |
Jun 07, 2016 | 26.58 | 26.60 | 26.15 | 26.21 | 2,350,715 | -0.34(-1.29%) |
Jun 06, 2016 | 26.00 | 26.72 | 26.00 | 26.55 | 2,971,947 | +0.50(+1.91%) |
Jun 03, 2016 | 26.73 | 26.73 | 25.60 | 26.05 | 4,738,449 | -1.41(-5.12%) |
Jun 02, 2016 | 27.24 | 27.47 | 26.85 | 27.46 | 1,667,675 | +0.19(+0.68%) |
Jun 01, 2016 | 26.91 | 27.34 | 26.57 | 27.27 | 2,692,048 | +0.05(+0.18%) |
May 31, 2016 | 27.30 | 27.45 | 27.09 | 27.22 | 2,132,561 | +0.07(+0.25%) |
May 27, 2016 | 26.82 | 27.16 | 27.16 | 27.16 | 2,511,958 | +0.44(+1.64%) |
May 26, 2016 | 26.93 | 26.98 | 26.55 | 26.72 | 1,524,894 | -0.21(-0.80%) |
May 25, 2016 | 26.94 | 27.32 | 26.85 | 26.93 | 2,578,868 | +0.22(+0.84%) |
May 24, 2016 | 26.22 | 26.74 | 25.99 | 26.71 | 2,952,499 | +0.77(+2.97%) |
May 23, 2016 | 26.03 | 26.21 | 25.74 | 25.94 | 3,227,193 | -0.12(-0.45%) |
May 20, 2016 | 25.93 | 26.39 | 25.74 | 26.05 | 5,780,584 | +0.29(+1.14%) |
May 19, 2016 | 25.89 | 26.27 | 25.39 | 25.76 | 3,620,062 | -0.25(-0.98%) |
May 18, 2016 | 24.55 | 26.01 | 24.38 | 26.01 | 5,502,614 | +1.43(+5.84%) |
May 17, 2016 | 24.52 | 24.90 | 24.25 | 24.58 | 2,503,546 | -0.03(-0.12%) |
May 16, 2016 | 24.42 | 24.74 | 24.20 | 24.61 | 2,909,443 | +0.31(+1.29%) |
May 13, 2016 | 24.72 | 25.16 | 24.21 | 24.30 | 2,201,302 | -0.41(-1.66%) |
May 12, 2016 | 24.83 | 25.12 | 24.51 | 24.71 | 3,037,367 | -0.01(-0.04%) |
May 11, 2016 | 24.99 | 25.19 | 24.72 | 24.72 | 2,916,519 | -0.32(-1.29%) |
May 10, 2016 | 24.39 | 25.09 | 24.28 | 25.04 | 3,379,396 | +0.72(+2.97%) |
May 09, 2016 | 24.26 | 24.59 | 23.99 | 24.32 | 2,813,945 | -0.02(-0.08%) |
May 06, 2016 | 24.13 | 24.59 | 23.86 | 24.33 | 3,892,775 | -0.02(-0.08%) |
May 05, 2016 | 24.34 | 24.67 | 24.00 | 24.35 | 3,308,408 | +0.09(+0.36%) |
May 04, 2016 | 24.35 | 24.78 | 24.09 | 24.27 | 2,569,602 | -0.42(-1.70%) |
May 03, 2016 | 24.70 | 24.75 | 24.26 | 24.69 | 4,423,023 | -0.42(-1.67%) |