Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.35 | 29.35 | 28.44 | 28.78 | 3,527,919 | -0.61(-2.08%) |
Apr 27, 2017 | 29.48 | 29.48 | 29.24 | 29.39 | 1,716,591 | +0.00(+0.00%) |
Apr 26, 2017 | 29.37 | 29.50 | 29.23 | 29.39 | 1,823,413 | +0.10(+0.34%) |
Apr 25, 2017 | 29.41 | 29.57 | 29.26 | 29.29 | 1,927,896 | -0.11(-0.37%) |
Apr 24, 2017 | 29.64 | 29.71 | 29.32 | 29.40 | 1,938,124 | +0.24(+0.82%) |
Apr 21, 2017 | 29.31 | 29.47 | 29.11 | 29.16 | 1,440,630 | -0.16(-0.55%) |
Apr 20, 2017 | 30.25 | 30.25 | 29.02 | 29.32 | 2,126,299 | +0.40(+1.38%) |
Apr 19, 2017 | 28.68 | 29.15 | 28.68 | 28.92 | 1,809,920 | +0.31(+1.08%) |
Apr 18, 2017 | 28.44 | 28.70 | 28.33 | 28.61 | 2,202,080 | +0.11(+0.39%) |
Apr 17, 2017 | 28.41 | 28.59 | 28.25 | 28.50 | 1,435,108 | +0.21(+0.74%) |
Apr 13, 2017 | 28.66 | 28.75 | 28.22 | 28.29 | 2,493,089 | -0.40(-1.39%) |
Apr 12, 2017 | 28.99 | 29.03 | 28.63 | 28.69 | 2,869,281 | -0.35(-1.21%) |
Apr 11, 2017 | 29.24 | 29.24 | 28.83 | 29.04 | 1,644,865 | -0.15(-0.51%) |
Apr 10, 2017 | 29.23 | 29.44 | 29.14 | 29.19 | 1,616,822 | -0.02(-0.07%) |
Apr 07, 2017 | 29.33 | 29.41 | 29.12 | 29.21 | 2,298,262 | -0.09(-0.31%) |
Apr 06, 2017 | 29.34 | 29.50 | 29.03 | 29.30 | 3,256,890 | -0.06(-0.20%) |
Apr 05, 2017 | 29.42 | 29.88 | 29.32 | 29.36 | 4,305,430 | +0.09(+0.31%) |
Apr 04, 2017 | 28.88 | 29.29 | 28.88 | 29.27 | 2,385,364 | +0.34(+1.18%) |
Apr 03, 2017 | 29.10 | 29.25 | 28.59 | 28.93 | 3,830,636 | -0.16(-0.55%) |
Mar 31, 2017 | 28.72 | 29.18 | 28.52 | 29.09 | 3,415,193 | +0.39(+1.36%) |
Mar 30, 2017 | 28.05 | 28.73 | 28.01 | 28.70 | 2,101,075 | +0.64(+2.28%) |
Mar 29, 2017 | 27.61 | 28.13 | 27.49 | 28.06 | 2,732,232 | +0.38(+1.37%) |
Mar 28, 2017 | 27.65 | 27.82 | 27.42 | 27.68 | 1,679,991 | +0.05(+0.18%) |
Mar 27, 2017 | 27.48 | 27.66 | 27.31 | 27.63 | 2,530,925 | +0.09(+0.33%) |
Mar 24, 2017 | 27.73 | 27.73 | 27.43 | 27.54 | 2,470,953 | -0.13(-0.47%) |
Mar 23, 2017 | 27.50 | 27.80 | 27.35 | 27.67 | 1,361,710 | +0.13(+0.47%) |
Mar 22, 2017 | 27.48 | 27.67 | 27.15 | 27.54 | 1,616,506 | +0.10(+0.36%) |
Mar 21, 2017 | 27.90 | 28.00 | 27.36 | 27.44 | 1,466,391 | -0.29(-1.05%) |
Mar 20, 2017 | 27.99 | 28.04 | 27.73 | 27.73 | 2,267,740 | -0.28(-1.00%) |
Mar 17, 2017 | 28.25 | 28.25 | 27.83 | 28.01 | 2,310,873 | -0.14(-0.50%) |
Mar 16, 2017 | 27.98 | 28.35 | 27.42 | 28.15 | 3,074,855 | +0.15(+0.54%) |
Mar 15, 2017 | 27.46 | 28.10 | 27.31 | 28.00 | 2,610,688 | +0.54(+1.97%) |
Mar 14, 2017 | 27.47 | 27.82 | 27.23 | 27.46 | 1,763,889 | -0.04(-0.15%) |
Mar 13, 2017 | 27.70 | 27.72 | 27.30 | 27.50 | 2,155,618 | -0.19(-0.69%) |
Mar 10, 2017 | 27.98 | 28.02 | 27.48 | 27.69 | 1,807,772 | -0.17(-0.61%) |
Mar 09, 2017 | 27.85 | 28.17 | 27.65 | 27.86 | 2,115,334 | -0.12(-0.43%) |
Mar 08, 2017 | 27.81 | 28.23 | 27.81 | 27.98 | 3,091,346 | +0.23(+0.83%) |
Mar 07, 2017 | 27.67 | 28.12 | 27.50 | 27.75 | 4,586,465 | -0.03(-0.11%) |
Mar 06, 2017 | 27.77 | 27.86 | 27.32 | 27.78 | 4,676,712 | -0.11(-0.39%) |
Mar 03, 2017 | 28.48 | 28.52 | 27.86 | 27.89 | 3,517,790 | -0.60(-2.11%) |
Mar 02, 2017 | 28.41 | 28.50 | 27.84 | 28.49 | 4,948,439 | -0.03(-0.11%) |
Mar 01, 2017 | 29.01 | 29.02 | 28.48 | 28.52 | 2,360,166 | -0.24(-0.83%) |
Feb 28, 2017 | 29.17 | 29.17 | 28.58 | 28.76 | 2,100,690 | -0.29(-1.00%) |
Feb 27, 2017 | 29.19 | 29.38 | 28.84 | 29.05 | 2,091,496 | -0.22(-0.75%) |
Feb 24, 2017 | 29.46 | 29.51 | 29.00 | 29.27 | 2,028,849 | -0.23(-0.78%) |
Feb 23, 2017 | 29.60 | 29.91 | 29.30 | 29.50 | 1,850,148 | -0.01(-0.03%) |
Feb 22, 2017 | 29.41 | 29.73 | 29.27 | 29.51 | 3,441,817 | -0.11(-0.37%) |
Feb 21, 2017 | 28.62 | 29.89 | 28.61 | 29.62 | 5,847,558 | +0.94(+3.28%) |
Feb 17, 2017 | 28.68 | 28.68 | 28.68 | 0 | +0.11(+0.39%) | |
Feb 16, 2017 | 28.57 | 28.86 | 28.48 | 28.57 | 3,025,101 | +0.08(+0.28%) |
Feb 15, 2017 | 28.47 | 28.92 | 28.35 | 28.49 | 3,837,237 | -0.04(-0.14%) |
Feb 14, 2017 | 28.75 | 28.93 | 27.66 | 28.53 | 7,141,243 | -0.50(-1.72%) |
Feb 13, 2017 | 28.51 | 29.20 | 28.51 | 29.03 | 5,129,571 | +0.55(+1.93%) |
Feb 10, 2017 | 28.00 | 28.57 | 27.92 | 28.48 | 2,915,788 | +0.52(+1.86%) |
Feb 09, 2017 | 27.59 | 28.29 | 27.55 | 27.96 | 2,436,592 | +0.43(+1.56%) |
Feb 08, 2017 | 28.01 | 28.01 | 27.34 | 27.53 | 2,140,098 | -0.46(-1.64%) |
Feb 07, 2017 | 27.96 | 28.09 | 27.58 | 27.99 | 1,448,290 | +0.02(+0.07%) |
Feb 06, 2017 | 27.98 | 28.25 | 27.86 | 27.97 | 2,060,037 | -0.12(-0.43%) |
Feb 03, 2017 | 27.87 | 28.15 | 27.83 | 28.09 | 1,497,164 | +0.30(+1.08%) |
Feb 02, 2017 | 27.96 | 28.02 | 27.61 | 27.79 | 2,294,195 | -0.25(-0.89%) |
Feb 01, 2017 | 28.32 | 28.57 | 27.68 | 28.04 | 2,662,711 | -0.31(-1.09%) |
Jan 31, 2017 | 27.95 | 28.68 | 27.50 | 28.35 | 3,789,816 | +0.37(+1.32%) |
Jan 30, 2017 | 28.07 | 28.16 | 27.67 | 27.98 | 1,665,712 | -0.08(-0.29%) |
Jan 27, 2017 | 27.96 | 28.34 | 27.68 | 28.06 | 2,106,055 | +0.16(+0.57%) |
Jan 26, 2017 | 27.80 | 28.20 | 27.54 | 27.90 | 3,511,240 | +0.32(+1.16%) |
Jan 25, 2017 | 28.62 | 28.98 | 27.41 | 27.58 | 6,362,556 | -0.91(-3.19%) |
Jan 24, 2017 | 28.32 | 28.54 | 28.05 | 28.49 | 1,499,671 | +0.22(+0.78%) |
Jan 23, 2017 | 27.89 | 28.33 | 27.81 | 28.27 | 2,241,714 | +0.38(+1.36%) |
Jan 20, 2017 | 28.04 | 28.22 | 27.82 | 27.89 | 2,059,140 | -0.11(-0.39%) |
Jan 19, 2017 | 28.10 | 28.20 | 27.76 | 28.00 | 2,148,808 | -0.01(-0.04%) |
Jan 18, 2017 | 27.95 | 28.22 | 27.74 | 28.01 | 2,497,281 | +0.20(+0.72%) |
Jan 17, 2017 | 27.39 | 27.84 | 27.21 | 27.81 | 2,651,280 | +0.41(+1.50%) |
Jan 13, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.20(+0.74%) | |
Jan 12, 2017 | 26.36 | 27.28 | 26.34 | 27.20 | 3,818,809 | +0.69(+2.60%) |
Jan 11, 2017 | 26.34 | 26.53 | 26.12 | 26.51 | 5,780,425 | +0.17(+0.65%) |
Jan 10, 2017 | 26.39 | 26.78 | 26.16 | 26.34 | 5,619,032 | -0.53(-1.97%) |
Jan 09, 2017 | 27.31 | 27.42 | 26.84 | 26.87 | 2,382,625 | -0.61(-2.22%) |
Jan 06, 2017 | 27.23 | 27.81 | 27.13 | 27.48 | 3,337,409 | +0.28(+1.03%) |
Jan 05, 2017 | 27.82 | 28.17 | 27.14 | 27.20 | 3,664,168 | -1.09(-3.85%) |
Jan 04, 2017 | 27.98 | 28.45 | 27.92 | 28.29 | 2,017,811 | +0.33(+1.18%) |
Jan 03, 2017 | 27.66 | 28.31 | 27.66 | 27.96 | 2,626,340 | +0.55(+2.01%) |
Dec 30, 2016 | 27.41 | 27.41 | 27.41 | 0 | -0.28(-1.01%) | |
Dec 29, 2016 | 27.88 | 28.02 | 27.60 | 27.69 | 1,131,049 | -0.20(-0.72%) |
Dec 28, 2016 | 28.12 | 28.24 | 27.80 | 27.89 | 1,197,786 | -0.23(-0.82%) |
Dec 27, 2016 | 28.13 | 28.30 | 27.62 | 28.12 | 1,341,707 | +0.12(+0.43%) |
Dec 23, 2016 | 28.00 | 28.00 | 28.00 | 0 | -0.13(-0.46%) | |
Dec 22, 2016 | 28.45 | 28.45 | 27.72 | 28.13 | 2,061,448 | -0.31(-1.09%) |
Dec 21, 2016 | 28.39 | 28.60 | 28.30 | 28.44 | 1,233,922 | -0.05(-0.18%) |
Dec 20, 2016 | 28.17 | 28.53 | 28.14 | 28.49 | 1,892,734 | +0.32(+1.14%) |
Dec 19, 2016 | 28.49 | 28.66 | 28.08 | 28.17 | 2,093,298 | -0.22(-0.77%) |
Dec 16, 2016 | 28.94 | 29.09 | 28.36 | 28.39 | 3,359,746 | -0.46(-1.59%) |
Dec 15, 2016 | 28.70 | 29.00 | 28.53 | 28.85 | 2,779,832 | +0.17(+0.59%) |
Dec 14, 2016 | 28.74 | 29.07 | 28.55 | 28.68 | 2,177,994 | -0.09(-0.31%) |
Dec 13, 2016 | 28.61 | 29.00 | 28.61 | 28.77 | 1,848,720 | +0.19(+0.66%) |
Dec 12, 2016 | 28.83 | 28.88 | 27.97 | 28.58 | 4,353,922 | -0.52(-1.79%) |
Dec 09, 2016 | 29.55 | 29.63 | 28.61 | 29.10 | 4,909,706 | -0.45(-1.52%) |
Dec 08, 2016 | 28.74 | 29.72 | 28.73 | 29.55 | 2,827,803 | +0.75(+2.60%) |
Dec 07, 2016 | 27.83 | 28.86 | 27.73 | 28.80 | 2,616,356 | +1.01(+3.63%) |
Dec 06, 2016 | 27.42 | 27.80 | 27.22 | 27.79 | 2,188,915 | +0.40(+1.46%) |
Dec 05, 2016 | 26.76 | 27.59 | 26.72 | 27.39 | 3,065,992 | +0.79(+2.97%) |
Dec 02, 2016 | 27.01 | 27.52 | 26.52 | 26.60 | 2,426,432 | -0.55(-2.03%) |
Dec 01, 2016 | 27.22 | 27.51 | 27.07 | 27.15 | 2,909,732 | +0.06(+0.22%) |
Nov 30, 2016 | 27.72 | 28.00 | 27.09 | 27.09 | 2,766,650 | -0.56(-2.03%) |
Nov 29, 2016 | 27.25 | 27.66 | 27.16 | 27.65 | 2,647,923 | +0.43(+1.58%) |
Nov 28, 2016 | 27.49 | 27.50 | 26.77 | 27.22 | 2,466,869 | -0.32(-1.16%) |
Nov 25, 2016 | 27.33 | 27.62 | 27.10 | 27.54 | 647,352 | +0.19(+0.69%) |
Nov 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | -0.11(-0.40%) | |
Nov 22, 2016 | 27.53 | 27.97 | 27.29 | 27.46 | 3,218,967 | -0.09(-0.33%) |
Nov 21, 2016 | 27.50 | 27.96 | 27.49 | 27.55 | 2,003,366 | +0.05(+0.18%) |
Nov 18, 2016 | 27.91 | 28.13 | 27.46 | 27.50 | 2,588,850 | -0.53(-1.89%) |
Nov 17, 2016 | 27.50 | 28.17 | 27.45 | 28.03 | 3,578,180 | +0.40(+1.45%) |
Nov 16, 2016 | 27.76 | 28.23 | 27.59 | 27.63 | 2,678,567 | -0.17(-0.61%) |
Nov 15, 2016 | 28.35 | 28.35 | 27.30 | 27.80 | 5,461,485 | -0.55(-1.94%) |
Nov 14, 2016 | 26.50 | 28.46 | 26.49 | 28.35 | 7,012,886 | +1.91(+7.22%) |
Nov 11, 2016 | 25.61 | 26.51 | 25.51 | 26.44 | 3,238,742 | +0.41(+1.58%) |
Nov 10, 2016 | 25.95 | 26.47 | 25.95 | 26.03 | 4,515,304 | +0.13(+0.50%) |
Nov 09, 2016 | 25.00 | 26.11 | 24.95 | 25.90 | 3,128,242 | +0.05(+0.19%) |
Nov 08, 2016 | 25.50 | 25.95 | 25.33 | 25.85 | 3,443,598 | +0.30(+1.17%) |
Nov 07, 2016 | 26.19 | 26.19 | 25.53 | 25.55 | 3,777,884 | -0.09(-0.35%) |
Nov 04, 2016 | 25.73 | 26.54 | 25.62 | 25.64 | 5,612,967 | -0.14(-0.54%) |
Nov 03, 2016 | 25.33 | 26.02 | 25.33 | 25.78 | 5,001,620 | +0.58(+2.30%) |
Nov 02, 2016 | 25.69 | 25.70 | 24.99 | 25.20 | 3,609,440 | -0.59(-2.29%) |
Nov 01, 2016 | 25.84 | 26.05 | 24.75 | 25.79 | 6,898,290 | -0.32(-1.23%) |
Oct 31, 2016 | 26.02 | 26.39 | 25.77 | 26.11 | 5,694,342 | +0.26(+1.01%) |
Oct 28, 2016 | 26.19 | 26.34 | 25.77 | 25.85 | 2,344,705 | -0.31(-1.19%) |
Oct 27, 2016 | 26.50 | 26.58 | 26.02 | 26.16 | 2,609,262 | -0.28(-1.06%) |
Oct 26, 2016 | 26.16 | 26.48 | 26.02 | 26.44 | 1,829,922 | +0.26(+0.99%) |
Oct 25, 2016 | 26.65 | 26.74 | 26.15 | 26.18 | 2,230,163 | -0.44(-1.65%) |
Oct 24, 2016 | 26.77 | 26.97 | 26.43 | 26.62 | 4,068,311 | -0.02(-0.08%) |
Oct 21, 2016 | 25.56 | 27.57 | 25.50 | 26.64 | 10,706,236 | +0.93(+3.62%) |
Oct 20, 2016 | 25.56 | 25.79 | 25.37 | 25.71 | 2,949,970 | +0.10(+0.39%) |
Oct 19, 2016 | 25.27 | 25.61 | 25.24 | 25.61 | 2,193,564 | +0.40(+1.59%) |
Oct 18, 2016 | 25.60 | 25.69 | 25.18 | 25.21 | 1,501,187 | -0.08(-0.32%) |
Oct 17, 2016 | 25.29 | 25.50 | 25.20 | 25.29 | 2,260,308 | -0.05(-0.20%) |
Oct 14, 2016 | 25.76 | 25.93 | 25.16 | 25.34 | 3,253,515 | -0.34(-1.32%) |
Oct 13, 2016 | 25.89 | 25.95 | 25.36 | 25.68 | 2,746,656 | -0.49(-1.87%) |
Oct 12, 2016 | 26.40 | 26.52 | 26.14 | 26.17 | 2,448,288 | -0.23(-0.87%) |
Oct 11, 2016 | 27.00 | 27.29 | 26.27 | 26.40 | 3,297,658 | -0.64(-2.37%) |
Oct 10, 2016 | 27.39 | 27.50 | 27.03 | 27.04 | 2,103,305 | -0.13(-0.48%) |
Oct 07, 2016 | 27.87 | 27.87 | 27.13 | 27.17 | 3,578,695 | -0.67(-2.41%) |
Oct 06, 2016 | 27.63 | 28.26 | 27.51 | 27.84 | 2,476,920 | +0.15(+0.54%) |
Oct 05, 2016 | 27.52 | 27.86 | 27.33 | 27.69 | 3,702,725 | +0.29(+1.06%) |
Oct 04, 2016 | 27.38 | 27.53 | 27.10 | 27.40 | 3,373,486 | +0.01(+0.04%) |
Oct 03, 2016 | 26.91 | 27.45 | 26.77 | 27.39 | 4,270,571 | +0.47(+1.75%) |
Sep 30, 2016 | 26.93 | 27.11 | 26.76 | 26.92 | 4,811,793 | +0.11(+0.41%) |
Sep 29, 2016 | 26.56 | 27.25 | 26.23 | 26.81 | 3,978,786 | +0.01(+0.04%) |
Sep 28, 2016 | 26.50 | 26.81 | 26.34 | 26.80 | 3,001,711 | +0.43(+1.63%) |
Sep 27, 2016 | 25.84 | 26.39 | 25.61 | 26.37 | 4,885,986 | +0.21(+0.80%) |
Sep 26, 2016 | 26.01 | 26.17 | 25.75 | 26.16 | 4,907,396 | +0.07(+0.27%) |
Sep 23, 2016 | 25.65 | 26.16 | 25.59 | 26.09 | 4,432,987 | +0.38(+1.48%) |
Sep 22, 2016 | 24.48 | 25.83 | 24.46 | 25.71 | 6,441,835 | +1.18(+4.81%) |
Sep 21, 2016 | 24.29 | 24.56 | 24.13 | 24.53 | 3,483,763 | +0.26(+1.07%) |
Sep 20, 2016 | 24.70 | 24.70 | 24.26 | 24.27 | 4,373,838 | -0.28(-1.14%) |
Sep 19, 2016 | 24.44 | 24.68 | 24.28 | 24.55 | 2,265,488 | +0.20(+0.82%) |
Sep 16, 2016 | 24.26 | 24.39 | 23.95 | 24.35 | 5,492,893 | -0.06(-0.25%) |
Sep 15, 2016 | 24.74 | 24.80 | 24.18 | 24.41 | 4,156,710 | -0.33(-1.33%) |
Sep 14, 2016 | 24.24 | 24.95 | 24.24 | 24.74 | 1,949,921 | +0.01(+0.04%) |
Sep 13, 2016 | 24.88 | 25.00 | 24.58 | 24.73 | 3,402,476 | -0.45(-1.79%) |
Sep 12, 2016 | 24.39 | 25.19 | 24.22 | 25.18 | 3,402,070 | +0.63(+2.57%) |
Sep 09, 2016 | 25.17 | 25.30 | 24.53 | 24.55 | 3,856,070 | -0.83(-3.27%) |
Sep 08, 2016 | 25.00 | 25.45 | 24.91 | 25.38 | 3,913,876 | +0.31(+1.24%) |
Sep 07, 2016 | 25.12 | 25.25 | 24.89 | 25.07 | 2,861,215 | -0.02(-0.08%) |
Sep 06, 2016 | 25.90 | 25.91 | 24.88 | 25.09 | 4,864,391 | -0.80(-3.09%) |
Sep 02, 2016 | 25.74 | 25.89 | 25.89 | 25.89 | 1,747,000 | +0.20(+0.78%) |
Sep 01, 2016 | 25.52 | 25.76 | 25.43 | 25.69 | 2,285,636 | +0.18(+0.71%) |
Aug 31, 2016 | 25.54 | 25.70 | 25.34 | 25.51 | 2,457,335 | -0.08(-0.31%) |
Aug 30, 2016 | 25.68 | 25.81 | 25.46 | 25.59 | 1,921,418 | -0.07(-0.27%) |
Aug 29, 2016 | 25.76 | 25.91 | 25.65 | 25.66 | 1,105,691 | -0.07(-0.27%) |
Aug 26, 2016 | 25.99 | 26.21 | 25.58 | 25.73 | 2,233,563 | -0.14(-0.54%) |
Aug 25, 2016 | 26.15 | 26.26 | 25.81 | 25.87 | 1,999,518 | -0.24(-0.92%) |
Aug 24, 2016 | 26.40 | 26.54 | 26.08 | 26.11 | 2,530,804 | -0.28(-1.06%) |
Aug 23, 2016 | 26.59 | 26.66 | 26.34 | 26.39 | 2,420,805 | -0.17(-0.64%) |
Aug 22, 2016 | 26.73 | 26.73 | 26.37 | 26.56 | 2,689,079 | -0.17(-0.64%) |
Aug 19, 2016 | 26.75 | 26.86 | 26.62 | 26.73 | 2,037,214 | -0.11(-0.41%) |
Aug 18, 2016 | 26.92 | 27.09 | 26.72 | 26.84 | 3,284,514 | -0.13(-0.48%) |
Aug 17, 2016 | 26.38 | 27.02 | 26.37 | 26.97 | 4,628,192 | +0.62(+2.35%) |
Aug 16, 2016 | 26.44 | 26.46 | 26.25 | 26.35 | 1,606,917 | -0.23(-0.87%) |
Aug 15, 2016 | 26.46 | 26.70 | 26.40 | 26.58 | 1,813,876 | +0.23(+0.87%) |
Aug 12, 2016 | 26.09 | 26.51 | 25.87 | 26.35 | 3,196,757 | +0.25(+0.96%) |
Aug 11, 2016 | 25.85 | 26.12 | 25.75 | 26.10 | 2,097,958 | +0.34(+1.32%) |
Aug 10, 2016 | 25.69 | 25.99 | 25.51 | 25.76 | 2,592,170 | +0.11(+0.43%) |
Aug 09, 2016 | 26.16 | 26.26 | 25.64 | 25.65 | 3,175,558 | -0.55(-2.10%) |
Aug 08, 2016 | 26.49 | 26.56 | 25.99 | 26.20 | 3,114,825 | -0.13(-0.49%) |
Aug 05, 2016 | 26.53 | 26.57 | 26.23 | 26.33 | 2,542,910 | -0.09(-0.34%) |
Aug 04, 2016 | 26.76 | 26.91 | 25.93 | 26.42 | 3,992,184 | -0.41(-1.53%) |
Aug 03, 2016 | 26.81 | 27.73 | 26.30 | 26.83 | 7,548,715 | +0.41(+1.55%) |
Aug 02, 2016 | 26.00 | 26.53 | 25.50 | 26.42 | 8,682,352 | +1.65(+6.66%) |
Aug 01, 2016 | 25.16 | 25.31 | 24.73 | 24.77 | 5,154,950 | -0.32(-1.28%) |
Jul 29, 2016 | 25.21 | 25.23 | 24.71 | 25.09 | 4,499,884 | -0.17(-0.67%) |
Jul 28, 2016 | 25.37 | 25.55 | 25.17 | 25.26 | 1,835,014 | -0.20(-0.79%) |
Jul 27, 2016 | 25.74 | 25.76 | 25.12 | 25.46 | 2,010,511 | -0.18(-0.70%) |
Jul 26, 2016 | 25.42 | 25.75 | 25.31 | 25.64 | 2,117,041 | +0.18(+0.71%) |
Jul 25, 2016 | 25.43 | 25.73 | 25.40 | 25.46 | 1,693,628 | -0.05(-0.20%) |
Jul 22, 2016 | 25.27 | 25.61 | 25.27 | 25.51 | 1,319,454 | +0.11(+0.43%) |
Jul 21, 2016 | 25.38 | 25.69 | 25.27 | 25.40 | 2,030,959 | +0.09(+0.36%) |
Jul 20, 2016 | 25.19 | 25.59 | 25.04 | 25.31 | 2,393,090 | +0.14(+0.56%) |
Jul 19, 2016 | 25.26 | 25.39 | 25.09 | 25.17 | 2,948,825 | -0.13(-0.51%) |
Jul 18, 2016 | 25.07 | 25.31 | 24.96 | 25.30 | 3,809,023 | +0.24(+0.96%) |
Jul 15, 2016 | 25.46 | 25.67 | 24.87 | 25.06 | 3,409,769 | -0.64(-2.49%) |
Jul 14, 2016 | 25.76 | 25.83 | 25.46 | 25.70 | 3,708,077 | +0.21(+0.82%) |
Jul 13, 2016 | 25.69 | 25.69 | 25.37 | 25.49 | 3,059,971 | -0.05(-0.20%) |
Jul 12, 2016 | 25.48 | 25.62 | 25.36 | 25.54 | 3,977,118 | +0.29(+1.15%) |
Jul 11, 2016 | 25.69 | 25.83 | 25.23 | 25.25 | 4,112,024 | -0.37(-1.44%) |
Jul 08, 2016 | 25.50 | 25.41 | 25.41 | 25.62 | 3,462,138 | +0.21(+0.83%) |
Jul 07, 2016 | 25.15 | 25.51 | 25.09 | 25.41 | 3,182,677 | +0.64(+2.58%) |
Jul 05, 2016 | 25.07 | 25.16 | 24.53 | 24.77 | 2,947,820 | -0.48(-1.90%) |
Jul 01, 2016 | 25.29 | 25.25 | 25.25 | 25.25 | 2,981,400 | +0.02(+0.08%) |
Jun 30, 2016 | 24.51 | 25.26 | 24.50 | 25.23 | 6,201,589 | +0.85(+3.49%) |
Jun 29, 2016 | 23.92 | 24.45 | 23.77 | 24.38 | 3,558,680 | +0.47(+1.97%) |
Jun 28, 2016 | 24.02 | 24.05 | 23.66 | 23.91 | 3,521,735 | +0.18(+0.76%) |
Jun 27, 2016 | 24.46 | 24.53 | 23.67 | 23.73 | 5,231,436 | -0.73(-2.98%) |
Jun 24, 2016 | 25.18 | 25.32 | 24.30 | 24.46 | 6,384,138 | -1.91(-7.24%) |
Jun 23, 2016 | 26.21 | 26.44 | 26.10 | 26.37 | 2,989,773 | +0.38(+1.46%) |
Jun 22, 2016 | 25.96 | 26.28 | 25.76 | 25.99 | 3,066,510 | +0.23(+0.89%) |
Jun 21, 2016 | 26.16 | 26.16 | 25.40 | 25.76 | 3,252,990 | -0.33(-1.26%) |
Jun 20, 2016 | 25.95 | 26.52 | 25.93 | 26.09 | 3,313,204 | +0.50(+1.95%) |
Jun 17, 2016 | 25.69 | 26.03 | 25.43 | 25.59 | 3,341,584 | +0.04(+0.16%) |
Jun 16, 2016 | 25.38 | 25.57 | 25.11 | 25.55 | 3,632,311 | +0.01(+0.04%) |
Jun 15, 2016 | 25.74 | 26.14 | 25.48 | 25.54 | 4,329,282 | -0.13(-0.51%) |
Jun 14, 2016 | 25.94 | 26.09 | 25.44 | 25.67 | 5,049,260 | -0.30(-1.16%) |
Jun 13, 2016 | 26.15 | 26.51 | 25.97 | 25.97 | 1,976,853 | -0.18(-0.69%) |
Jun 10, 2016 | 26.95 | 27.51 | 25.99 | 26.15 | 4,161,062 | -1.18(-4.32%) |
Jun 09, 2016 | 27.87 | 27.89 | 27.21 | 27.33 | 2,757,851 | -0.71(-2.53%) |
Jun 08, 2016 | 28.07 | 28.16 | 27.80 | 28.04 | 1,569,787 | +0.19(+0.68%) |
Jun 07, 2016 | 28.18 | 28.20 | 27.64 | 27.85 | 5,662,643 | -1.03(-3.57%) |
Jun 06, 2016 | 28.54 | 28.89 | 28.04 | 28.88 | 4,152,239 | +0.49(+1.73%) |
Jun 03, 2016 | 28.22 | 28.41 | 27.75 | 28.39 | 3,731,947 | +0.09(+0.32%) |
Jun 02, 2016 | 27.71 | 28.45 | 27.68 | 28.30 | 3,167,252 | +0.49(+1.76%) |
Jun 01, 2016 | 27.72 | 27.92 | 27.31 | 27.81 | 1,807,143 | -0.04(-0.14%) |
May 31, 2016 | 27.69 | 27.97 | 27.52 | 27.85 | 3,184,489 | +0.30(+1.09%) |
May 27, 2016 | 27.03 | 27.55 | 27.55 | 27.55 | 2,658,000 | +0.48(+1.77%) |
May 26, 2016 | 27.05 | 27.30 | 26.81 | 27.07 | 2,363,647 | +0.07(+0.26%) |
May 25, 2016 | 26.62 | 27.13 | 26.52 | 27.00 | 2,396,036 | +0.47(+1.77%) |
May 24, 2016 | 26.29 | 26.62 | 26.29 | 26.53 | 3,540,107 | +0.29(+1.11%) |
May 23, 2016 | 26.23 | 26.63 | 26.16 | 26.24 | 2,755,138 | +0.07(+0.27%) |
May 20, 2016 | 26.34 | 26.76 | 26.05 | 26.17 | 3,658,477 | +0.07(+0.27%) |
May 19, 2016 | 26.61 | 26.71 | 26.06 | 26.10 | 3,524,795 | -0.61(-2.28%) |
May 18, 2016 | 26.79 | 26.84 | 26.29 | 26.71 | 6,318,548 | -0.74(-2.70%) |
May 17, 2016 | 27.37 | 27.92 | 27.22 | 27.45 | 4,087,004 | -0.08(-0.29%) |
May 16, 2016 | 28.09 | 28.22 | 27.48 | 27.53 | 3,590,600 | -0.45(-1.61%) |
May 13, 2016 | 28.04 | 28.69 | 27.89 | 27.98 | 3,739,914 | -0.16(-0.57%) |
May 12, 2016 | 29.12 | 29.15 | 27.84 | 28.14 | 5,648,031 | -0.83(-2.87%) |
May 11, 2016 | 29.11 | 29.30 | 28.78 | 28.97 | 3,986,317 | -0.34(-1.16%) |
May 10, 2016 | 28.33 | 29.37 | 28.26 | 29.31 | 4,655,506 | +1.16(+4.12%) |
May 09, 2016 | 28.38 | 28.59 | 28.06 | 28.15 | 2,672,477 | -0.13(-0.46%) |
May 06, 2016 | 27.68 | 28.35 | 27.41 | 28.28 | 4,331,635 | +0.54(+1.95%) |
May 05, 2016 | 27.55 | 28.32 | 27.25 | 27.74 | 8,407,436 | +1.15(+4.32%) |
May 04, 2016 | 27.04 | 27.53 | 26.57 | 26.59 | 6,455,460 | -0.41(-1.52%) |
May 03, 2016 | 27.60 | 27.70 | 26.92 | 27.00 | 3,540,360 | -0.93(-3.33%) |