Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.76 | 28.84 | 28.24 | 28.81 | 837,863 | +0.15(+0.53%) |
May 30, 2017 | 28.81 | 28.98 | 28.41 | 28.66 | 584,145 | -0.23(-0.79%) |
May 26, 2017 | 28.70 | 28.95 | 28.45 | 28.89 | 454,936 | +0.19(+0.66%) |
May 25, 2017 | 29.13 | 29.15 | 28.44 | 28.70 | 716,249 | -0.27(-0.95%) |
May 24, 2017 | 28.85 | 28.98 | 28.62 | 28.98 | 1,100,239 | +0.15(+0.53%) |
May 23, 2017 | 28.74 | 28.87 | 28.42 | 28.82 | 727,554 | +0.15(+0.53%) |
May 22, 2017 | 28.33 | 28.76 | 28.14 | 28.67 | 691,071 | +0.35(+1.24%) |
May 19, 2017 | 28.17 | 28.56 | 28.10 | 28.32 | 1,178,197 | +0.14(+0.50%) |
May 18, 2017 | 28.18 | 28.35 | 28.02 | 28.18 | 711,608 | -0.05(-0.17%) |
May 17, 2017 | 28.23 | 28.50 | 27.92 | 28.23 | 1,389,206 | -0.42(-1.45%) |
May 16, 2017 | 29.10 | 29.26 | 28.62 | 28.64 | 1,132,580 | -0.61(-2.07%) |
May 15, 2017 | 29.09 | 29.37 | 28.94 | 29.25 | 847,774 | +0.24(+0.82%) |
May 12, 2017 | 29.00 | 29.09 | 28.72 | 29.01 | 987,032 | -0.08(-0.29%) |
May 11, 2017 | 28.95 | 29.33 | 28.38 | 29.10 | 1,130,334 | +0.00(+0.00%) |
May 10, 2017 | 29.06 | 29.39 | 29.00 | 29.10 | 759,924 | +0.02(+0.06%) |
May 09, 2017 | 29.00 | 29.62 | 29.00 | 29.08 | 1,405,225 | -0.32(-1.09%) |
May 08, 2017 | 29.44 | 29.57 | 28.99 | 29.40 | 1,581,286 | +0.02(+0.06%) |
May 05, 2017 | 28.48 | 29.74 | 28.39 | 29.38 | 2,234,322 | +1.10(+3.90%) |
May 04, 2017 | 28.25 | 29.05 | 26.86 | 28.28 | 3,086,804 | -0.44(-1.54%) |
May 03, 2017 | 29.20 | 29.20 | 28.65 | 28.72 | 1,137,844 | -0.34(-1.17%) |
May 02, 2017 | 29.12 | 29.17 | 28.87 | 29.06 | 1,015,012 | -0.07(-0.23%) |
May 01, 2017 | 28.81 | 29.27 | 28.77 | 29.13 | 1,295,142 | +0.31(+1.08%) |
Apr 28, 2017 | 29.29 | 29.31 | 28.80 | 28.81 | 1,121,443 | -0.45(-1.55%) |
Apr 27, 2017 | 29.31 | 29.55 | 29.12 | 29.27 | 984,986 | +0.06(+0.19%) |
Apr 26, 2017 | 28.76 | 29.21 | 28.66 | 29.21 | 1,330,025 | +0.56(+1.94%) |
Apr 25, 2017 | 28.55 | 28.89 | 28.50 | 28.65 | 1,269,808 | +0.43(+1.54%) |
Apr 24, 2017 | 28.65 | 28.96 | 28.12 | 28.22 | 1,272,877 | -0.01(-0.03%) |
Apr 21, 2017 | 27.63 | 28.27 | 27.53 | 28.23 | 1,399,794 | +0.57(+2.05%) |
Apr 20, 2017 | 27.59 | 27.73 | 27.39 | 27.66 | 930,500 | +0.19(+0.69%) |
Apr 19, 2017 | 27.07 | 27.63 | 27.07 | 27.48 | 1,189,147 | +0.51(+1.89%) |
Apr 18, 2017 | 26.58 | 26.98 | 26.58 | 26.97 | 744,184 | +0.21(+0.78%) |
Apr 17, 2017 | 26.55 | 26.82 | 26.45 | 26.76 | 725,768 | +0.35(+1.32%) |
Apr 13, 2017 | 26.69 | 26.93 | 26.21 | 26.41 | 1,679,145 | -0.42(-1.58%) |
Apr 12, 2017 | 27.52 | 27.52 | 26.77 | 26.83 | 818,911 | -0.69(-2.50%) |
Apr 11, 2017 | 27.45 | 27.53 | 26.94 | 27.52 | 1,001,977 | +0.01(+0.03%) |
Apr 10, 2017 | 27.25 | 27.68 | 27.18 | 27.51 | 832,411 | +0.32(+1.18%) |
Apr 07, 2017 | 27.24 | 27.39 | 27.06 | 27.19 | 760,823 | -0.17(-0.62%) |
Apr 06, 2017 | 27.07 | 27.44 | 26.92 | 27.36 | 731,917 | +0.29(+1.08%) |
Apr 05, 2017 | 27.62 | 27.77 | 27.07 | 27.07 | 1,121,607 | -0.34(-1.24%) |
Apr 04, 2017 | 27.46 | 27.57 | 27.16 | 27.41 | 631,592 | -0.04(-0.14%) |
Apr 03, 2017 | 28.24 | 28.24 | 27.42 | 27.45 | 1,227,404 | -0.65(-2.32%) |
Mar 31, 2017 | 28.17 | 28.28 | 27.96 | 28.10 | 980,680 | -0.06(-0.20%) |
Mar 30, 2017 | 28.06 | 28.29 | 27.93 | 28.15 | 754,411 | +0.09(+0.34%) |
Mar 29, 2017 | 28.09 | 28.57 | 28.05 | 28.06 | 1,030,970 | -0.08(-0.30%) |
Mar 28, 2017 | 27.09 | 28.22 | 26.90 | 28.14 | 1,912,613 | +1.06(+3.90%) |
Mar 27, 2017 | 27.57 | 27.67 | 26.74 | 27.09 | 1,402,656 | -0.73(-2.61%) |
Mar 24, 2017 | 27.58 | 28.14 | 27.58 | 27.81 | 1,514,161 | +0.48(+1.76%) |
Mar 23, 2017 | 27.10 | 27.55 | 26.88 | 27.33 | 989,364 | +0.20(+0.73%) |
Mar 22, 2017 | 27.14 | 27.23 | 26.91 | 27.14 | 1,313,267 | -0.13(-0.48%) |
Mar 21, 2017 | 27.44 | 27.46 | 26.94 | 27.27 | 1,937,541 | -0.08(-0.28%) |
Mar 20, 2017 | 27.55 | 27.55 | 26.82 | 27.34 | 2,061,502 | -0.26(-0.96%) |
Mar 17, 2017 | 26.29 | 27.72 | 26.29 | 27.61 | 3,150,987 | +1.37(+5.21%) |
Mar 16, 2017 | 25.81 | 26.25 | 25.68 | 26.24 | 753,117 | +0.52(+2.02%) |
Mar 15, 2017 | 25.60 | 25.96 | 25.49 | 25.72 | 1,007,463 | +0.32(+1.26%) |
Mar 14, 2017 | 25.65 | 25.75 | 25.20 | 25.40 | 709,955 | -0.36(-1.39%) |
Mar 13, 2017 | 25.82 | 25.87 | 25.57 | 25.76 | 649,452 | -0.08(-0.33%) |
Mar 10, 2017 | 26.00 | 26.32 | 25.78 | 25.84 | 714,584 | +0.02(+0.07%) |
Mar 09, 2017 | 26.16 | 26.36 | 25.79 | 25.82 | 613,531 | -0.34(-1.30%) |
Mar 08, 2017 | 26.00 | 26.29 | 25.95 | 26.16 | 726,474 | +0.12(+0.47%) |
Mar 07, 2017 | 25.75 | 26.04 | 25.60 | 26.04 | 836,975 | +0.19(+0.73%) |
Mar 06, 2017 | 25.74 | 26.01 | 25.60 | 25.85 | 1,163,435 | -0.12(-0.47%) |
Mar 03, 2017 | 26.14 | 26.20 | 25.83 | 25.98 | 791,829 | -0.22(-0.83%) |
Mar 02, 2017 | 26.45 | 26.51 | 26.15 | 26.19 | 1,366,817 | -0.44(-1.66%) |
Mar 01, 2017 | 26.45 | 26.69 | 26.22 | 26.63 | 1,437,565 | +0.59(+2.27%) |
Feb 28, 2017 | 26.36 | 26.59 | 26.02 | 26.04 | 1,354,564 | -0.65(-2.43%) |
Feb 27, 2017 | 26.96 | 27.01 | 26.66 | 26.69 | 1,522,019 | -0.40(-1.49%) |
Feb 24, 2017 | 26.54 | 28.12 | 26.29 | 27.09 | 2,280,524 | +1.33(+5.14%) |
Feb 23, 2017 | 25.87 | 26.01 | 25.54 | 25.77 | 1,599,741 | +0.06(+0.22%) |
Feb 22, 2017 | 25.58 | 25.91 | 25.49 | 25.71 | 1,636,840 | +0.08(+0.29%) |
Feb 21, 2017 | 25.61 | 25.91 | 25.49 | 25.64 | 758,979 | +0.08(+0.29%) |
Feb 17, 2017 | 25.56 | 25.56 | 25.56 | 0 | +0.30(+1.19%) | |
Feb 16, 2017 | 25.56 | 25.78 | 25.14 | 25.26 | 628,092 | -0.39(-1.54%) |
Feb 15, 2017 | 25.66 | 25.80 | 25.44 | 25.66 | 703,386 | +0.02(+0.07%) |
Feb 14, 2017 | 25.14 | 25.67 | 25.12 | 25.64 | 758,020 | +0.43(+1.72%) |
Feb 13, 2017 | 25.06 | 25.31 | 24.93 | 25.20 | 638,764 | +0.29(+1.17%) |
Feb 10, 2017 | 24.49 | 25.06 | 24.42 | 24.91 | 1,265,349 | +0.56(+2.32%) |
Feb 09, 2017 | 24.31 | 24.48 | 24.21 | 24.35 | 930,192 | -0.01(-0.04%) |
Feb 08, 2017 | 24.29 | 24.49 | 23.92 | 24.36 | 1,549,082 | -0.05(-0.19%) |
Feb 07, 2017 | 24.56 | 24.67 | 24.25 | 24.41 | 1,272,966 | +0.01(+0.04%) |
Feb 06, 2017 | 24.57 | 24.83 | 24.33 | 24.40 | 1,209,826 | -0.25(-1.03%) |
Feb 03, 2017 | 24.41 | 24.77 | 24.41 | 24.65 | 562,332 | +0.43(+1.79%) |
Feb 02, 2017 | 24.19 | 24.33 | 23.94 | 24.22 | 554,185 | +0.04(+0.16%) |
Feb 01, 2017 | 24.41 | 24.71 | 24.01 | 24.18 | 939,607 | -0.18(-0.73%) |
Jan 31, 2017 | 24.39 | 24.56 | 24.14 | 24.36 | 1,118,029 | -0.09(-0.38%) |
Jan 30, 2017 | 24.36 | 24.46 | 24.05 | 24.45 | 868,673 | -0.11(-0.46%) |
Jan 27, 2017 | 24.69 | 24.73 | 24.36 | 24.57 | 992,201 | -0.02(-0.08%) |
Jan 26, 2017 | 25.02 | 25.33 | 24.44 | 24.58 | 1,419,270 | -0.61(-2.43%) |
Jan 25, 2017 | 24.03 | 25.21 | 24.03 | 25.20 | 1,541,461 | +1.22(+5.10%) |
Jan 24, 2017 | 23.96 | 24.12 | 23.92 | 23.97 | 1,013,539 | +0.08(+0.35%) |
Jan 23, 2017 | 23.99 | 24.02 | 23.63 | 23.89 | 988,912 | -0.06(-0.24%) |
Jan 20, 2017 | 24.10 | 24.17 | 23.82 | 23.94 | 1,030,382 | -0.08(-0.31%) |
Jan 19, 2017 | 24.03 | 24.15 | 23.94 | 24.02 | 953,989 | -0.22(-0.89%) |
Jan 18, 2017 | 24.61 | 24.75 | 24.14 | 24.24 | 768,411 | -0.34(-1.38%) |
Jan 17, 2017 | 24.70 | 24.83 | 24.53 | 24.57 | 782,731 | -0.12(-0.49%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.16(+0.65%) | |
Jan 12, 2017 | 24.36 | 24.60 | 24.04 | 24.54 | 848,228 | +0.09(+0.38%) |
Jan 11, 2017 | 24.42 | 24.48 | 24.20 | 24.44 | 1,143,414 | -0.05(-0.19%) |
Jan 10, 2017 | 24.69 | 24.70 | 24.31 | 24.49 | 724,277 | -0.20(-0.80%) |
Jan 09, 2017 | 24.67 | 24.80 | 24.14 | 24.69 | 1,118,135 | +0.13(+0.54%) |
Jan 06, 2017 | 24.99 | 25.27 | 24.53 | 24.56 | 1,724,490 | -1.05(-4.11%) |
Jan 05, 2017 | 25.30 | 25.63 | 25.10 | 25.61 | 1,078,030 | +0.16(+0.63%) |
Jan 04, 2017 | 24.71 | 25.45 | 24.71 | 25.45 | 1,115,754 | +0.83(+3.36%) |
Jan 03, 2017 | 24.52 | 24.86 | 24.33 | 24.62 | 1,095,583 | +0.43(+1.79%) |
Dec 30, 2016 | 24.19 | 24.19 | 24.19 | 0 | -0.07(-0.27%) | |
Dec 29, 2016 | 24.49 | 24.62 | 24.15 | 24.25 | 1,021,662 | -0.10(-0.42%) |
Dec 28, 2016 | 24.93 | 24.93 | 24.31 | 24.36 | 891,073 | -0.43(-1.74%) |
Dec 27, 2016 | 24.77 | 25.01 | 24.73 | 24.79 | 913,191 | -0.02(-0.08%) |
Dec 23, 2016 | 24.81 | 24.81 | 24.81 | 0 | -0.37(-1.46%) | |
Dec 22, 2016 | 25.58 | 25.58 | 25.02 | 25.18 | 1,424,447 | -0.39(-1.51%) |
Dec 21, 2016 | 25.28 | 25.67 | 25.23 | 25.56 | 1,102,782 | +0.23(+0.89%) |
Dec 20, 2016 | 25.26 | 25.46 | 25.18 | 25.34 | 1,033,034 | +0.12(+0.48%) |
Dec 19, 2016 | 24.49 | 25.64 | 24.48 | 25.21 | 1,783,510 | +1.14(+4.72%) |
Dec 16, 2016 | 23.97 | 24.33 | 23.94 | 24.08 | 1,412,186 | +0.11(+0.47%) |
Dec 15, 2016 | 23.94 | 24.10 | 23.76 | 23.96 | 1,068,374 | +0.04(+0.16%) |
Dec 14, 2016 | 24.16 | 24.35 | 23.85 | 23.93 | 2,071,269 | -0.24(-1.01%) |
Dec 13, 2016 | 24.53 | 24.57 | 24.00 | 24.17 | 940,272 | -0.16(-0.66%) |
Dec 12, 2016 | 24.78 | 24.87 | 24.15 | 24.33 | 1,346,700 | -0.36(-1.45%) |
Dec 09, 2016 | 25.04 | 25.04 | 24.67 | 24.69 | 1,411,717 | -0.36(-1.43%) |
Dec 08, 2016 | 24.34 | 25.12 | 24.33 | 25.04 | 2,666,957 | +0.71(+2.90%) |
Dec 07, 2016 | 23.90 | 24.40 | 23.86 | 24.34 | 1,500,967 | +0.45(+1.89%) |
Dec 06, 2016 | 23.31 | 23.92 | 23.21 | 23.89 | 1,604,685 | +0.67(+2.87%) |
Dec 05, 2016 | 22.69 | 23.36 | 22.68 | 23.22 | 1,705,570 | +0.72(+3.22%) |
Dec 02, 2016 | 22.40 | 22.75 | 22.39 | 22.50 | 1,720,895 | -0.01(-0.04%) |
Dec 01, 2016 | 22.84 | 23.09 | 22.41 | 22.51 | 1,897,700 | -0.20(-0.87%) |
Nov 30, 2016 | 23.03 | 23.43 | 22.69 | 22.70 | 7,064,858 | -0.18(-0.78%) |
Nov 29, 2016 | 22.95 | 23.35 | 22.81 | 22.88 | 1,450,837 | -0.06(-0.25%) |
Nov 28, 2016 | 22.70 | 23.00 | 22.65 | 22.94 | 1,984,031 | +0.24(+1.08%) |
Nov 25, 2016 | 22.60 | 22.86 | 22.60 | 22.69 | 843,341 | -0.04(-0.17%) |
Nov 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.10(-0.45%) | |
Nov 22, 2016 | 22.85 | 22.95 | 22.59 | 22.84 | 2,519,249 | +0.11(+0.50%) |
Nov 21, 2016 | 23.06 | 23.09 | 22.55 | 22.72 | 2,088,872 | -0.25(-1.10%) |
Nov 18, 2016 | 22.46 | 23.10 | 22.45 | 22.98 | 1,822,742 | +0.60(+2.69%) |
Nov 17, 2016 | 22.35 | 22.50 | 22.03 | 22.37 | 1,821,607 | +0.00(+0.00%) |
Nov 16, 2016 | 22.14 | 22.58 | 22.12 | 22.37 | 2,011,027 | +0.12(+0.55%) |
Nov 15, 2016 | 21.70 | 22.41 | 21.51 | 22.25 | 3,237,149 | +0.59(+2.73%) |
Nov 14, 2016 | 21.45 | 21.91 | 21.40 | 21.66 | 1,946,256 | +0.47(+2.21%) |
Nov 11, 2016 | 21.55 | 21.77 | 21.19 | 21.19 | 2,391,968 | -0.32(-1.48%) |
Nov 10, 2016 | 22.35 | 22.70 | 21.50 | 21.51 | 2,541,333 | -0.61(-2.75%) |
Nov 09, 2016 | 21.05 | 22.25 | 20.85 | 22.12 | 3,912,847 | +0.59(+2.74%) |
Nov 08, 2016 | 22.15 | 22.27 | 21.39 | 21.53 | 2,093,832 | -0.75(-3.36%) |
Nov 07, 2016 | 21.99 | 22.67 | 21.99 | 22.28 | 2,819,765 | +0.60(+2.76%) |
Nov 04, 2016 | 20.60 | 22.11 | 20.07 | 21.68 | 5,014,537 | +0.71(+3.39%) |
Nov 03, 2016 | 20.84 | 21.14 | 20.70 | 20.97 | 2,403,227 | +0.18(+0.86%) |
Nov 02, 2016 | 20.98 | 21.12 | 20.75 | 20.79 | 2,207,868 | -0.24(-1.16%) |
Nov 01, 2016 | 21.43 | 21.52 | 20.91 | 21.03 | 1,823,847 | -0.40(-1.88%) |
Oct 31, 2016 | 21.59 | 21.72 | 21.43 | 21.44 | 1,747,101 | -0.07(-0.35%) |
Oct 28, 2016 | 21.78 | 21.88 | 21.49 | 21.51 | 1,429,853 | -0.31(-1.42%) |
Oct 27, 2016 | 22.24 | 22.24 | 21.77 | 21.82 | 995,573 | -0.37(-1.65%) |
Oct 26, 2016 | 22.59 | 22.66 | 22.05 | 22.18 | 1,744,392 | -0.45(-1.99%) |
Oct 25, 2016 | 23.05 | 23.15 | 22.54 | 22.63 | 817,321 | -0.51(-2.19%) |
Oct 24, 2016 | 22.96 | 23.33 | 22.95 | 23.14 | 1,041,182 | +0.33(+1.44%) |
Oct 21, 2016 | 22.83 | 22.91 | 22.45 | 22.81 | 1,507,408 | -0.09(-0.41%) |
Oct 20, 2016 | 23.14 | 23.26 | 22.85 | 22.91 | 1,174,439 | -0.32(-1.37%) |
Oct 19, 2016 | 22.85 | 23.55 | 22.77 | 23.22 | 1,555,929 | +0.40(+1.76%) |
Oct 18, 2016 | 23.03 | 23.03 | 22.64 | 22.82 | 1,735,986 | +0.08(+0.37%) |
Oct 17, 2016 | 22.99 | 23.09 | 22.70 | 22.74 | 2,311,656 | -0.20(-0.86%) |
Oct 14, 2016 | 23.29 | 23.35 | 22.76 | 22.93 | 2,414,564 | -0.26(-1.13%) |
Oct 13, 2016 | 23.52 | 23.59 | 23.11 | 23.20 | 1,474,323 | -0.43(-1.82%) |
Oct 12, 2016 | 23.78 | 23.80 | 23.54 | 23.63 | 994,562 | -0.12(-0.51%) |
Oct 11, 2016 | 24.26 | 24.54 | 23.60 | 23.75 | 1,806,114 | -0.61(-2.50%) |
Oct 10, 2016 | 24.30 | 24.45 | 24.09 | 24.36 | 1,437,361 | +0.27(+1.13%) |
Oct 07, 2016 | 24.53 | 24.53 | 23.92 | 24.09 | 2,057,909 | -0.46(-1.87%) |
Oct 06, 2016 | 24.51 | 24.82 | 24.23 | 24.54 | 1,222,838 | -0.28(-1.13%) |
Oct 05, 2016 | 25.07 | 25.12 | 24.71 | 24.83 | 1,078,451 | -0.11(-0.45%) |
Oct 04, 2016 | 24.55 | 25.23 | 24.55 | 24.94 | 1,373,703 | +0.38(+1.56%) |
Oct 03, 2016 | 24.22 | 24.56 | 23.98 | 24.55 | 1,191,451 | +0.34(+1.39%) |
Sep 30, 2016 | 24.17 | 24.48 | 23.91 | 24.22 | 2,366,768 | +0.18(+0.74%) |
Sep 29, 2016 | 24.18 | 24.33 | 23.85 | 24.04 | 1,321,126 | -0.11(-0.46%) |
Sep 28, 2016 | 24.14 | 24.37 | 23.95 | 24.15 | 960,715 | +0.04(+0.16%) |
Sep 27, 2016 | 24.01 | 24.17 | 23.89 | 24.11 | 966,753 | +0.05(+0.19%) |
Sep 26, 2016 | 24.09 | 24.30 | 23.93 | 24.07 | 1,436,782 | +0.01(+0.04%) |
Sep 23, 2016 | 24.11 | 24.43 | 24.06 | 24.06 | 782,259 | -0.14(-0.58%) |
Sep 22, 2016 | 24.39 | 24.55 | 24.07 | 24.20 | 1,390,347 | -0.05(-0.19%) |
Sep 21, 2016 | 24.23 | 24.41 | 23.81 | 24.24 | 770,113 | +0.15(+0.62%) |
Sep 20, 2016 | 24.33 | 24.36 | 23.90 | 24.09 | 1,149,103 | -0.21(-0.85%) |
Sep 19, 2016 | 24.23 | 24.74 | 24.14 | 24.30 | 1,096,705 | +0.29(+1.21%) |
Sep 16, 2016 | 23.87 | 24.12 | 23.79 | 24.01 | 1,754,195 | -0.10(-0.43%) |
Sep 15, 2016 | 23.96 | 24.46 | 23.87 | 24.11 | 975,819 | +0.00(+0.00%) |
Sep 14, 2016 | 23.95 | 24.65 | 23.81 | 24.11 | 1,961,378 | +0.05(+0.19%) |
Sep 13, 2016 | 24.45 | 24.66 | 23.78 | 24.07 | 1,458,305 | -0.65(-2.61%) |
Sep 12, 2016 | 24.23 | 24.87 | 24.19 | 24.71 | 1,715,782 | +0.32(+1.31%) |
Sep 09, 2016 | 24.60 | 24.79 | 24.24 | 24.39 | 1,505,326 | -0.57(-2.29%) |
Sep 08, 2016 | 24.85 | 25.20 | 24.69 | 24.97 | 1,669,216 | +0.06(+0.23%) |
Sep 07, 2016 | 25.09 | 25.33 | 24.76 | 24.91 | 1,609,643 | -0.25(-1.00%) |
Sep 06, 2016 | 24.91 | 25.36 | 24.71 | 25.16 | 1,423,456 | +0.25(+1.01%) |
Sep 02, 2016 | 24.93 | 24.91 | 24.91 | 24.91 | 1,289,332 | +0.12(+0.49%) |
Sep 01, 2016 | 25.13 | 25.31 | 24.59 | 24.79 | 1,392,381 | -0.35(-1.38%) |
Aug 31, 2016 | 25.62 | 25.83 | 24.99 | 25.13 | 1,898,890 | -0.51(-1.97%) |
Aug 30, 2016 | 25.50 | 25.95 | 25.50 | 25.64 | 1,110,851 | +0.05(+0.18%) |
Aug 29, 2016 | 25.39 | 25.81 | 25.35 | 25.59 | 1,242,740 | +0.35(+1.37%) |
Aug 26, 2016 | 25.54 | 25.85 | 25.05 | 25.25 | 1,396,271 | -0.20(-0.77%) |
Aug 25, 2016 | 25.58 | 25.86 | 25.39 | 25.44 | 1,671,952 | -0.23(-0.91%) |
Aug 24, 2016 | 25.65 | 25.92 | 25.57 | 25.68 | 1,425,123 | -0.08(-0.33%) |
Aug 23, 2016 | 25.11 | 25.83 | 25.11 | 25.76 | 1,894,560 | +0.81(+3.23%) |
Aug 22, 2016 | 24.82 | 25.02 | 24.73 | 24.96 | 1,313,969 | -0.04(-0.15%) |
Aug 19, 2016 | 25.13 | 25.20 | 24.79 | 24.99 | 1,278,409 | -0.29(-1.15%) |
Aug 18, 2016 | 25.31 | 25.52 | 25.24 | 25.28 | 959,603 | -0.03(-0.11%) |
Aug 17, 2016 | 25.49 | 25.55 | 24.86 | 25.31 | 1,634,595 | -0.23(-0.92%) |
Aug 16, 2016 | 25.86 | 25.86 | 25.53 | 25.55 | 1,031,067 | -0.38(-1.48%) |
Aug 15, 2016 | 25.82 | 26.16 | 25.76 | 25.93 | 1,242,609 | +0.25(+0.98%) |
Aug 12, 2016 | 25.30 | 25.74 | 25.19 | 25.68 | 1,679,303 | +0.31(+1.21%) |
Aug 11, 2016 | 25.15 | 25.43 | 25.01 | 25.37 | 1,190,966 | +0.29(+1.15%) |
Aug 10, 2016 | 25.35 | 25.35 | 24.90 | 25.08 | 1,761,187 | -0.17(-0.67%) |
Aug 09, 2016 | 25.22 | 25.54 | 25.12 | 25.25 | 2,046,487 | +0.03(+0.11%) |
Aug 08, 2016 | 25.34 | 25.73 | 25.12 | 25.22 | 2,191,536 | -0.07(-0.26%) |
Aug 05, 2016 | 24.54 | 25.46 | 23.82 | 25.29 | 4,642,026 | +0.89(+3.63%) |
Aug 04, 2016 | 26.24 | 26.26 | 24.18 | 24.40 | 10,587,388 | -4.16(-14.58%) |
Aug 03, 2016 | 27.51 | 28.57 | 27.39 | 28.56 | 2,616,477 | +1.03(+3.73%) |
Aug 02, 2016 | 28.84 | 28.91 | 27.44 | 27.54 | 1,671,909 | -1.30(-4.50%) |
Aug 01, 2016 | 28.99 | 29.29 | 28.74 | 28.83 | 1,599,041 | -0.09(-0.32%) |
Jul 29, 2016 | 28.31 | 28.99 | 28.04 | 28.93 | 1,592,151 | +0.60(+2.11%) |
Jul 28, 2016 | 28.56 | 28.69 | 28.31 | 28.33 | 1,150,313 | -0.25(-0.88%) |
Jul 27, 2016 | 29.15 | 29.22 | 28.56 | 28.58 | 986,023 | -0.55(-1.89%) |
Jul 26, 2016 | 28.94 | 29.28 | 28.90 | 29.13 | 1,901,879 | -0.03(-0.10%) |
Jul 25, 2016 | 28.93 | 29.38 | 28.68 | 29.16 | 1,507,098 | +0.45(+1.56%) |
Jul 22, 2016 | 28.72 | 28.98 | 28.47 | 28.71 | 1,295,840 | +0.09(+0.33%) |
Jul 21, 2016 | 28.19 | 28.92 | 28.15 | 28.62 | 1,950,264 | +0.48(+1.69%) |
Jul 20, 2016 | 27.29 | 28.20 | 27.15 | 28.14 | 1,836,692 | +0.85(+3.11%) |
Jul 19, 2016 | 27.51 | 27.57 | 27.14 | 27.29 | 1,357,193 | -0.23(-0.85%) |
Jul 18, 2016 | 27.69 | 27.71 | 27.18 | 27.53 | 1,815,741 | -0.07(-0.27%) |
Jul 15, 2016 | 27.88 | 27.96 | 27.15 | 27.60 | 1,591,488 | -0.18(-0.64%) |
Jul 14, 2016 | 27.64 | 28.08 | 27.53 | 27.78 | 2,108,130 | +0.47(+1.71%) |
Jul 13, 2016 | 27.88 | 27.97 | 27.28 | 27.31 | 1,923,228 | -0.42(-1.51%) |
Jul 12, 2016 | 27.39 | 27.95 | 27.38 | 27.73 | 1,967,140 | +1.00(+3.74%) |
Jul 11, 2016 | 27.39 | 27.48 | 26.59 | 26.73 | 2,009,424 | -0.56(-2.05%) |
Jul 08, 2016 | 26.66 | 27.41 | 26.42 | 27.29 | 1,497,973 | +0.87(+3.28%) |
Jul 07, 2016 | 26.51 | 26.70 | 26.31 | 26.42 | 1,296,585 | -0.01(-0.04%) |
Jul 06, 2016 | 26.09 | 26.52 | 25.77 | 26.43 | 1,333,418 | +0.13(+0.50%) |
Jul 05, 2016 | 27.09 | 27.21 | 26.08 | 26.30 | 981,030 | -1.02(-3.72%) |
Jul 01, 2016 | 27.11 | 27.32 | 27.32 | 27.32 | 738,383 | +0.23(+0.86%) |
Jun 30, 2016 | 27.07 | 27.26 | 26.78 | 27.09 | 1,556,371 | -0.08(-0.31%) |
Jun 29, 2016 | 26.77 | 27.24 | 26.75 | 27.17 | 1,458,850 | +0.49(+1.85%) |
Jun 28, 2016 | 26.25 | 26.76 | 26.25 | 26.68 | 1,778,960 | +0.79(+3.07%) |
Jun 27, 2016 | 26.65 | 26.65 | 25.60 | 25.88 | 2,914,721 | -1.05(-3.92%) |
Jun 24, 2016 | 27.17 | 27.68 | 26.79 | 26.94 | 5,828,682 | -1.40(-4.94%) |
Jun 23, 2016 | 28.07 | 28.35 | 27.95 | 28.34 | 1,940,354 | +0.50(+1.81%) |
Jun 22, 2016 | 27.86 | 28.14 | 27.60 | 27.83 | 1,586,285 | +0.06(+0.20%) |
Jun 21, 2016 | 28.60 | 28.60 | 26.88 | 27.78 | 2,458,060 | -0.74(-2.59%) |
Jun 20, 2016 | 28.24 | 28.92 | 28.05 | 28.52 | 1,202,362 | +0.55(+1.97%) |
Jun 17, 2016 | 27.76 | 28.33 | 27.76 | 27.96 | 1,209,275 | -0.27(-0.96%) |
Jun 16, 2016 | 28.42 | 28.42 | 27.95 | 28.24 | 713,116 | -0.49(-1.69%) |
Jun 15, 2016 | 28.56 | 29.05 | 28.41 | 28.72 | 906,046 | +0.27(+0.95%) |
Jun 14, 2016 | 28.64 | 28.80 | 28.30 | 28.45 | 1,269,375 | -0.36(-1.26%) |
Jun 13, 2016 | 29.22 | 29.27 | 28.80 | 28.81 | 1,569,740 | -0.48(-1.63%) |
Jun 10, 2016 | 29.78 | 29.84 | 29.27 | 29.29 | 1,196,420 | -0.83(-2.76%) |
Jun 09, 2016 | 30.41 | 30.41 | 29.87 | 30.12 | 1,881,111 | -0.48(-1.56%) |
Jun 08, 2016 | 30.55 | 30.82 | 30.44 | 30.60 | 699,324 | +0.08(+0.28%) |
Jun 07, 2016 | 30.48 | 30.75 | 30.32 | 30.51 | 1,124,559 | +0.05(+0.15%) |
Jun 06, 2016 | 30.55 | 30.78 | 30.34 | 30.47 | 1,064,975 | -0.05(-0.15%) |
Jun 03, 2016 | 30.23 | 30.57 | 30.15 | 30.51 | 829,067 | +0.02(+0.06%) |
Jun 02, 2016 | 30.63 | 30.65 | 30.20 | 30.49 | 556,979 | -0.14(-0.46%) |