Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.28 | 29.47 | 29.26 | 29.44 | 3,211,258 | +0.09(+0.29%) |
Apr 27, 2017 | 29.17 | 29.46 | 29.12 | 29.36 | 4,777,615 | +0.07(+0.25%) |
Apr 26, 2017 | 29.60 | 29.77 | 29.27 | 29.29 | 5,808,393 | -0.58(-1.93%) |
Apr 25, 2017 | 29.83 | 30.05 | 29.73 | 29.86 | 4,846,169 | +0.26(+0.88%) |
Apr 24, 2017 | 29.62 | 29.70 | 29.54 | 29.60 | 4,341,485 | +0.24(+0.83%) |
Apr 21, 2017 | 29.27 | 29.37 | 29.23 | 29.36 | 4,494,043 | +0.05(+0.17%) |
Apr 20, 2017 | 29.44 | 29.45 | 29.31 | 29.31 | 4,805,679 | -0.09(-0.32%) |
Apr 19, 2017 | 29.59 | 29.60 | 29.39 | 29.40 | 4,857,304 | -0.32(-1.07%) |
Apr 18, 2017 | 29.85 | 29.88 | 29.53 | 29.72 | 3,441,256 | -0.40(-1.34%) |
Apr 17, 2017 | 30.08 | 30.21 | 30.05 | 30.12 | 2,206,050 | +0.02(+0.07%) |
Apr 13, 2017 | 30.06 | 30.19 | 30.02 | 30.10 | 3,729,085 | -0.04(-0.12%) |
Apr 12, 2017 | 30.10 | 30.19 | 30.04 | 30.14 | 2,095,380 | +0.06(+0.19%) |
Apr 11, 2017 | 29.93 | 30.10 | 29.84 | 30.08 | 4,466,294 | +0.35(+1.16%) |
Apr 10, 2017 | 29.86 | 29.94 | 29.71 | 29.73 | 3,257,758 | -0.12(-0.41%) |
Apr 07, 2017 | 29.82 | 29.93 | 29.68 | 29.86 | 5,097,751 | +0.04(+0.12%) |
Apr 06, 2017 | 29.87 | 29.94 | 29.77 | 29.82 | 4,656,502 | -0.37(-1.22%) |
Apr 05, 2017 | 30.27 | 30.50 | 30.18 | 30.19 | 4,623,092 | -0.08(-0.26%) |
Apr 04, 2017 | 30.09 | 30.29 | 30.07 | 30.27 | 3,935,087 | +0.01(+0.02%) |
Apr 03, 2017 | 30.22 | 30.40 | 30.08 | 30.26 | 5,072,718 | -0.09(-0.31%) |
Mar 31, 2017 | 30.42 | 30.55 | 30.35 | 30.35 | 5,477,038 | -0.23(-0.75%) |
Mar 30, 2017 | 30.77 | 30.78 | 30.50 | 30.58 | 3,638,690 | -0.18(-0.59%) |
Mar 29, 2017 | 30.36 | 30.79 | 30.34 | 30.76 | 6,809,610 | +0.23(+0.75%) |
Mar 28, 2017 | 30.68 | 30.72 | 30.50 | 30.53 | 2,655,555 | -0.20(-0.66%) |
Mar 27, 2017 | 30.60 | 30.83 | 30.58 | 30.73 | 2,858,245 | +0.27(+0.90%) |
Mar 24, 2017 | 30.41 | 30.51 | 30.38 | 30.46 | 2,791,363 | +0.00(+0.00%) |
Mar 23, 2017 | 30.40 | 30.65 | 30.37 | 30.46 | 2,470,022 | +0.02(+0.07%) |
Mar 22, 2017 | 30.42 | 30.54 | 30.34 | 30.44 | 2,877,477 | -0.03(-0.09%) |
Mar 21, 2017 | 30.55 | 30.64 | 30.43 | 30.47 | 3,961,547 | +0.00(+0.00%) |
Mar 20, 2017 | 30.40 | 30.56 | 30.40 | 30.47 | 4,722,687 | +0.04(+0.12%) |
Mar 17, 2017 | 30.47 | 30.54 | 30.40 | 30.43 | 3,314,885 | +0.01(+0.02%) |
Mar 16, 2017 | 30.47 | 30.52 | 30.32 | 30.42 | 3,849,802 | +0.19(+0.62%) |
Mar 15, 2017 | 29.98 | 30.26 | 29.96 | 30.24 | 4,341,949 | +0.19(+0.65%) |
Mar 14, 2017 | 29.88 | 30.09 | 29.88 | 30.04 | 3,390,033 | +0.06(+0.19%) |
Mar 13, 2017 | 29.91 | 30.03 | 29.87 | 29.98 | 3,018,715 | +0.20(+0.68%) |
Mar 10, 2017 | 29.77 | 29.84 | 29.72 | 29.78 | 3,644,463 | -0.06(-0.19%) |
Mar 09, 2017 | 29.62 | 29.87 | 29.62 | 29.84 | 3,155,016 | +0.23(+0.78%) |
Mar 08, 2017 | 29.58 | 29.78 | 29.57 | 29.61 | 4,654,997 | -0.22(-0.75%) |
Mar 07, 2017 | 29.62 | 29.93 | 29.60 | 29.83 | 4,309,522 | -0.27(-0.91%) |
Mar 06, 2017 | 30.07 | 30.21 | 30.06 | 30.11 | 3,347,823 | -0.12(-0.40%) |
Mar 03, 2017 | 30.06 | 30.26 | 30.04 | 30.23 | 4,072,099 | +0.24(+0.79%) |
Mar 02, 2017 | 29.86 | 30.11 | 29.79 | 29.99 | 3,446,767 | +0.20(+0.68%) |
Mar 01, 2017 | 29.81 | 29.98 | 29.67 | 29.79 | 4,046,360 | -0.07(-0.24%) |
Feb 28, 2017 | 29.86 | 30.03 | 29.82 | 29.86 | 3,821,471 | -0.06(-0.22%) |
Feb 27, 2017 | 29.68 | 30.00 | 29.67 | 29.93 | 3,834,176 | +0.01(+0.02%) |
Feb 24, 2017 | 29.70 | 29.92 | 29.65 | 29.92 | 4,441,228 | +0.05(+0.17%) |
Feb 23, 2017 | 29.70 | 29.95 | 29.63 | 29.87 | 3,966,398 | +0.33(+1.12%) |
Feb 22, 2017 | 29.50 | 29.69 | 29.47 | 29.54 | 5,257,321 | -0.02(-0.07%) |
Feb 21, 2017 | 29.41 | 29.64 | 29.33 | 29.56 | 8,406,152 | +0.21(+0.70%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.18 | 29.24 | 29.01 | 29.06 | 6,216,146 | +0.25(+0.86%) |
Feb 15, 2017 | 28.39 | 28.81 | 28.35 | 28.81 | 5,752,632 | +0.33(+1.15%) |
Feb 14, 2017 | 28.32 | 28.49 | 28.25 | 28.48 | 6,372,084 | +0.09(+0.30%) |
Feb 13, 2017 | 28.54 | 28.61 | 28.34 | 28.39 | 9,314,930 | -0.21(-0.72%) |
Feb 10, 2017 | 28.39 | 28.73 | 28.33 | 28.60 | 5,190,908 | +0.18(+0.65%) |
Feb 09, 2017 | 28.22 | 28.63 | 28.40 | 28.42 | 5,535,727 | +0.19(+0.68%) |
Feb 08, 2017 | 27.90 | 28.30 | 27.87 | 28.22 | 5,469,267 | +0.21(+0.73%) |
Feb 07, 2017 | 27.98 | 28.15 | 27.97 | 28.02 | 5,745,379 | -0.07(-0.25%) |
Feb 06, 2017 | 27.86 | 28.11 | 27.83 | 28.09 | 3,591,174 | +0.17(+0.61%) |
Feb 03, 2017 | 27.90 | 27.98 | 27.86 | 27.92 | 3,827,656 | +0.01(+0.05%) |
Feb 02, 2017 | 27.88 | 27.99 | 27.78 | 27.90 | 3,891,580 | -0.11(-0.41%) |
Feb 01, 2017 | 28.10 | 28.11 | 27.80 | 28.02 | 5,035,274 | +0.11(+0.38%) |
Jan 31, 2017 | 27.54 | 27.94 | 27.53 | 27.91 | 4,915,159 | +0.22(+0.79%) |
Jan 30, 2017 | 27.53 | 27.70 | 27.46 | 27.69 | 5,211,453 | +0.19(+0.70%) |
Jan 27, 2017 | 27.53 | 27.60 | 27.42 | 27.50 | 3,868,107 | -0.06(-0.23%) |
Jan 26, 2017 | 27.65 | 27.66 | 27.51 | 27.56 | 4,578,760 | -0.04(-0.15%) |
Jan 25, 2017 | 27.76 | 27.76 | 27.54 | 27.61 | 6,880,930 | +0.11(+0.39%) |
Jan 24, 2017 | 27.50 | 27.54 | 27.34 | 27.50 | 4,171,211 | -0.13(-0.49%) |
Jan 23, 2017 | 27.53 | 27.68 | 27.38 | 27.64 | 4,924,503 | +0.14(+0.52%) |
Jan 20, 2017 | 27.46 | 27.51 | 27.37 | 27.49 | 3,168,777 | -0.02(-0.08%) |
Jan 19, 2017 | 27.69 | 27.75 | 27.46 | 27.51 | 5,453,909 | -0.10(-0.36%) |
Jan 18, 2017 | 27.65 | 27.74 | 27.56 | 27.61 | 4,242,066 | -0.29(-1.04%) |
Jan 17, 2017 | 27.86 | 27.95 | 27.65 | 27.90 | 5,631,709 | +0.06(+0.20%) |
Jan 13, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.65 | 27.80 | 27.55 | 27.70 | 5,972,152 | -0.03(-0.10%) |
Jan 11, 2017 | 27.88 | 27.95 | 27.52 | 27.73 | 7,586,848 | -0.21(-0.74%) |
Jan 10, 2017 | 27.97 | 28.02 | 27.90 | 27.93 | 4,344,086 | -0.06(-0.23%) |
Jan 09, 2017 | 27.86 | 28.12 | 27.83 | 28.00 | 5,409,370 | +0.04(+0.13%) |
Jan 06, 2017 | 27.95 | 28.05 | 27.93 | 27.96 | 4,071,914 | -0.25(-0.88%) |
Jan 05, 2017 | 27.83 | 28.25 | 27.82 | 28.21 | 4,252,002 | +0.45(+1.64%) |
Jan 04, 2017 | 27.62 | 27.81 | 27.57 | 27.76 | 4,207,718 | +0.18(+0.64%) |
Jan 03, 2017 | 27.37 | 27.60 | 27.30 | 27.58 | 5,449,970 | +0.23(+0.86%) |
Dec 30, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.31 | 27.41 | 27.22 | 27.29 | 4,689,884 | +0.20(+0.73%) |
Dec 28, 2016 | 27.24 | 27.30 | 27.08 | 27.10 | 4,096,867 | -0.09(-0.31%) |
Dec 27, 2016 | 27.23 | 27.32 | 27.16 | 27.18 | 3,308,712 | -0.05(-0.18%) |
Dec 23, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.20 | 27.30 | 27.05 | 27.18 | 4,824,836 | +0.11(+0.39%) |
Dec 21, 2016 | 27.16 | 27.24 | 27.07 | 27.07 | 4,344,191 | -0.12(-0.44%) |
Dec 20, 2016 | 27.26 | 27.29 | 27.11 | 27.19 | 4,916,007 | -0.01(-0.03%) |
Dec 19, 2016 | 27.23 | 27.39 | 27.17 | 27.20 | 4,693,384 | -0.16(-0.60%) |
Dec 16, 2016 | 27.29 | 27.42 | 27.18 | 27.37 | 7,077,084 | +0.30(+1.10%) |
Dec 15, 2016 | 27.22 | 27.22 | 27.00 | 27.07 | 5,707,818 | +0.11(+0.42%) |
Dec 14, 2016 | 27.20 | 27.32 | 26.94 | 26.95 | 5,401,500 | -0.35(-1.27%) |
Dec 13, 2016 | 27.18 | 27.48 | 27.14 | 27.30 | 6,432,193 | +0.45(+1.67%) |
Dec 12, 2016 | 26.80 | 26.95 | 26.78 | 26.85 | 5,429,322 | +0.02(+0.08%) |
Dec 09, 2016 | 26.75 | 26.89 | 26.69 | 26.83 | 9,176,160 | +0.28(+1.07%) |
Dec 08, 2016 | 26.56 | 26.63 | 26.41 | 26.55 | 7,619,159 | -0.11(-0.43%) |
Dec 07, 2016 | 26.61 | 26.72 | 26.41 | 26.66 | 7,007,726 | -0.10(-0.37%) |
Dec 06, 2016 | 26.63 | 26.84 | 26.61 | 26.76 | 5,125,814 | +0.01(+0.05%) |
Dec 05, 2016 | 26.85 | 26.88 | 26.67 | 26.75 | 5,391,939 | -0.02(-0.08%) |
Dec 02, 2016 | 26.66 | 26.88 | 26.60 | 26.77 | 5,507,795 | +0.19(+0.72%) |
Dec 01, 2016 | 26.68 | 26.75 | 26.53 | 26.58 | 6,763,898 | -0.26(-0.95%) |
Nov 30, 2016 | 27.09 | 27.13 | 26.82 | 26.83 | 7,965,549 | -0.34(-1.25%) |
Nov 29, 2016 | 27.20 | 27.24 | 27.10 | 27.17 | 6,170,836 | -0.01(-0.05%) |
Nov 28, 2016 | 27.33 | 27.39 | 27.18 | 27.19 | 4,678,432 | -0.40(-1.47%) |
Nov 25, 2016 | 27.68 | 27.68 | 27.51 | 27.59 | 4,264,196 | +0.54(+1.99%) |
Nov 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.35 | 27.40 | 26.88 | 27.01 | 5,173,129 | -0.28(-1.02%) |
Nov 21, 2016 | 27.24 | 27.30 | 27.14 | 27.29 | 4,310,353 | +0.23(+0.84%) |
Nov 18, 2016 | 27.19 | 27.22 | 27.01 | 27.06 | 4,830,193 | -0.24(-0.88%) |
Nov 17, 2016 | 27.18 | 27.35 | 27.13 | 27.30 | 8,808,781 | +0.19(+0.71%) |
Nov 16, 2016 | 27.38 | 27.61 | 27.05 | 27.11 | 12,339,855 | -0.53(-1.93%) |
Nov 15, 2016 | 27.50 | 27.68 | 27.41 | 27.64 | 5,582,925 | -0.04(-0.13%) |
Nov 14, 2016 | 27.71 | 27.75 | 27.55 | 27.68 | 4,373,290 | -0.15(-0.54%) |
Nov 11, 2016 | 27.95 | 28.13 | 27.75 | 27.83 | 8,001,596 | -0.50(-1.78%) |
Nov 10, 2016 | 28.17 | 28.51 | 27.99 | 28.33 | 8,136,011 | -0.36(-1.24%) |
Nov 09, 2016 | 28.53 | 28.83 | 28.12 | 28.69 | 10,364,574 | +0.89(+3.22%) |
Nov 08, 2016 | 27.68 | 27.98 | 27.64 | 27.79 | 4,762,581 | +0.21(+0.77%) |
Nov 07, 2016 | 27.61 | 27.69 | 27.52 | 27.58 | 4,686,108 | +0.15(+0.54%) |
Nov 04, 2016 | 27.54 | 27.61 | 27.39 | 27.43 | 5,671,652 | -0.08(-0.28%) |
Nov 03, 2016 | 28.14 | 28.17 | 27.49 | 27.51 | 5,951,136 | -0.53(-1.90%) |
Nov 02, 2016 | 28.31 | 28.34 | 28.00 | 28.04 | 6,926,788 | +0.07(+0.26%) |
Nov 01, 2016 | 27.98 | 28.15 | 27.82 | 27.97 | 6,235,970 | -0.11(-0.40%) |
Oct 31, 2016 | 27.93 | 28.17 | 27.80 | 28.08 | 5,360,726 | -0.09(-0.32%) |
Oct 28, 2016 | 28.35 | 28.38 | 28.08 | 28.17 | 6,056,544 | -0.20(-0.69%) |
Oct 27, 2016 | 28.47 | 28.57 | 28.14 | 28.37 | 7,103,284 | +0.06(+0.20%) |
Oct 26, 2016 | 27.89 | 28.41 | 27.76 | 28.31 | 7,735,527 | +0.01(+0.05%) |
Oct 25, 2016 | 28.39 | 28.43 | 28.21 | 28.30 | 9,254,166 | -0.25(-0.88%) |
Oct 24, 2016 | 28.70 | 28.79 | 28.53 | 28.55 | 4,408,886 | -0.32(-1.09%) |
Oct 21, 2016 | 28.78 | 28.95 | 28.75 | 28.87 | 3,280,711 | -0.21(-0.72%) |
Oct 20, 2016 | 28.85 | 29.20 | 28.84 | 29.08 | 4,891,226 | -0.04(-0.14%) |
Oct 19, 2016 | 29.15 | 29.27 | 29.08 | 29.12 | 3,290,113 | -0.19(-0.65%) |
Oct 18, 2016 | 29.20 | 29.34 | 29.15 | 29.31 | 3,541,473 | +0.40(+1.38%) |
Oct 17, 2016 | 28.99 | 29.13 | 28.91 | 28.91 | 5,494,294 | -0.34(-1.18%) |
Oct 14, 2016 | 29.43 | 29.50 | 29.25 | 29.25 | 5,042,124 | -0.50(-1.67%) |
Oct 13, 2016 | 29.22 | 29.88 | 29.20 | 29.75 | 5,504,306 | +0.22(+0.74%) |
Oct 12, 2016 | 29.57 | 29.61 | 29.37 | 29.53 | 3,345,421 | -0.04(-0.14%) |
Oct 11, 2016 | 30.07 | 30.09 | 29.51 | 29.57 | 4,306,949 | -0.63(-2.09%) |
Oct 10, 2016 | 30.14 | 30.29 | 30.14 | 30.21 | 2,252,935 | +0.06(+0.19%) |
Oct 07, 2016 | 30.02 | 30.18 | 29.95 | 30.15 | 3,102,991 | +0.04(+0.14%) |
Oct 06, 2016 | 30.10 | 30.18 | 30.02 | 30.11 | 2,438,241 | -0.30(-0.99%) |
Oct 05, 2016 | 30.41 | 30.49 | 30.32 | 30.41 | 2,975,796 | -0.08(-0.25%) |
Oct 04, 2016 | 30.80 | 30.82 | 30.34 | 30.49 | 4,645,917 | +0.15(+0.51%) |
Oct 03, 2016 | 30.33 | 30.37 | 30.16 | 30.33 | 3,352,333 | +0.06(+0.21%) |
Sep 30, 2016 | 30.11 | 30.37 | 30.05 | 30.27 | 3,687,632 | +0.16(+0.54%) |
Sep 29, 2016 | 30.63 | 30.64 | 30.01 | 30.11 | 4,885,330 | -0.54(-1.76%) |
Sep 28, 2016 | 30.68 | 30.73 | 30.39 | 30.65 | 2,789,217 | +0.25(+0.81%) |
Sep 27, 2016 | 30.06 | 30.42 | 29.98 | 30.40 | 2,954,442 | +0.25(+0.84%) |
Sep 26, 2016 | 30.24 | 30.25 | 30.09 | 30.15 | 2,930,951 | -0.32(-1.06%) |
Sep 23, 2016 | 30.32 | 30.55 | 30.30 | 30.47 | 3,032,246 | -0.11(-0.37%) |
Sep 22, 2016 | 30.61 | 30.79 | 30.55 | 30.59 | 2,705,934 | +0.26(+0.86%) |
Sep 21, 2016 | 30.17 | 30.36 | 29.93 | 30.33 | 4,599,497 | +0.11(+0.35%) |
Sep 20, 2016 | 30.40 | 30.47 | 30.19 | 30.22 | 3,678,813 | -0.17(-0.55%) |
Sep 19, 2016 | 30.50 | 30.54 | 30.33 | 30.39 | 3,124,325 | +0.29(+0.98%) |
Sep 16, 2016 | 30.23 | 30.33 | 29.97 | 30.09 | 4,568,327 | -0.46(-1.52%) |
Sep 15, 2016 | 30.27 | 30.61 | 30.14 | 30.56 | 2,719,788 | +0.27(+0.90%) |
Sep 14, 2016 | 30.18 | 30.34 | 30.04 | 30.28 | 3,875,105 | +0.45(+1.51%) |
Sep 13, 2016 | 30.20 | 30.23 | 29.78 | 29.83 | 5,208,081 | -0.55(-1.82%) |
Sep 12, 2016 | 29.83 | 30.42 | 29.81 | 30.39 | 4,580,332 | +0.56(+1.88%) |
Sep 09, 2016 | 30.11 | 30.18 | 29.83 | 29.83 | 4,881,056 | -0.81(-2.63%) |
Sep 08, 2016 | 30.64 | 30.75 | 30.57 | 30.63 | 3,410,766 | -0.12(-0.39%) |
Sep 07, 2016 | 30.69 | 30.89 | 30.69 | 30.75 | 4,390,002 | -0.12(-0.39%) |
Sep 06, 2016 | 30.94 | 31.02 | 30.80 | 30.87 | 4,195,192 | -0.19(-0.61%) |
Sep 02, 2016 | 30.80 | 31.06 | 31.06 | 31.06 | 5,578,699 | +0.90(+2.98%) |
Sep 01, 2016 | 30.23 | 30.31 | 30.09 | 30.16 | 4,589,276 | -0.34(-1.10%) |
Aug 31, 2016 | 30.44 | 30.54 | 30.35 | 30.50 | 3,377,491 | +0.07(+0.23%) |
Aug 30, 2016 | 30.49 | 30.59 | 30.42 | 30.43 | 2,727,301 | -0.18(-0.57%) |
Aug 29, 2016 | 30.56 | 30.67 | 30.45 | 30.61 | 3,040,656 | +0.04(+0.14%) |
Aug 26, 2016 | 30.73 | 31.01 | 30.48 | 30.56 | 5,088,276 | -0.13(-0.43%) |
Aug 25, 2016 | 30.88 | 30.95 | 30.63 | 30.70 | 3,220,092 | -0.11(-0.36%) |
Aug 24, 2016 | 31.20 | 31.26 | 30.75 | 30.81 | 3,707,872 | -0.36(-1.15%) |
Aug 23, 2016 | 31.21 | 31.23 | 31.02 | 31.17 | 3,549,193 | +0.20(+0.66%) |
Aug 22, 2016 | 30.80 | 31.08 | 30.80 | 30.96 | 2,670,659 | -0.03(-0.09%) |
Aug 19, 2016 | 30.89 | 31.00 | 30.81 | 30.99 | 3,307,877 | -0.23(-0.74%) |
Aug 18, 2016 | 31.24 | 31.29 | 31.13 | 31.22 | 2,175,716 | +0.07(+0.23%) |
Aug 17, 2016 | 31.23 | 31.24 | 30.93 | 31.15 | 2,495,967 | +0.05(+0.16%) |
Aug 16, 2016 | 31.17 | 31.29 | 31.10 | 31.10 | 3,130,892 | -0.06(-0.18%) |
Aug 15, 2016 | 31.15 | 31.29 | 31.11 | 31.16 | 2,910,101 | +0.16(+0.52%) |
Aug 12, 2016 | 31.20 | 31.22 | 30.90 | 31.00 | 3,375,474 | -0.15(-0.50%) |
Aug 11, 2016 | 31.06 | 31.17 | 30.99 | 31.15 | 2,765,159 | +0.18(+0.59%) |
Aug 10, 2016 | 31.14 | 31.14 | 30.87 | 30.97 | 3,321,516 | +0.14(+0.45%) |
Aug 09, 2016 | 30.60 | 30.91 | 30.59 | 30.83 | 3,499,042 | -0.01(-0.02%) |
Aug 08, 2016 | 30.68 | 30.87 | 30.65 | 30.84 | 6,620,609 | -0.33(-1.07%) |
Aug 05, 2016 | 30.90 | 31.20 | 30.90 | 31.17 | 3,939,624 | -0.13(-0.42%) |
Aug 04, 2016 | 31.16 | 31.40 | 31.13 | 31.31 | 2,526,114 | +0.03(+0.11%) |
Aug 03, 2016 | 31.05 | 31.34 | 31.04 | 31.27 | 3,976,802 | -0.32(-1.01%) |
Aug 02, 2016 | 31.59 | 31.65 | 31.40 | 31.59 | 3,393,242 | +0.17(+0.53%) |
Aug 01, 2016 | 31.31 | 31.55 | 31.17 | 31.42 | 4,280,584 | +0.12(+0.40%) |
Jul 29, 2016 | 31.38 | 31.51 | 31.15 | 31.30 | 4,288,834 | -0.08(-0.24%) |
Jul 28, 2016 | 31.56 | 31.56 | 31.19 | 31.37 | 5,374,508 | +0.04(+0.13%) |
Jul 27, 2016 | 31.17 | 31.42 | 31.08 | 31.33 | 8,647,439 | +0.67(+2.17%) |
Jul 26, 2016 | 30.78 | 30.84 | 30.49 | 30.67 | 4,827,641 | +0.08(+0.27%) |
Jul 25, 2016 | 30.51 | 30.59 | 30.31 | 30.58 | 2,962,913 | +0.11(+0.36%) |
Jul 22, 2016 | 30.46 | 30.54 | 30.39 | 30.47 | 3,290,929 | +0.19(+0.64%) |
Jul 21, 2016 | 30.45 | 30.54 | 30.26 | 30.28 | 4,455,664 | -0.35(-1.13%) |
Jul 20, 2016 | 30.67 | 30.76 | 30.58 | 30.62 | 3,190,619 | +0.27(+0.89%) |
Jul 19, 2016 | 30.47 | 30.57 | 30.31 | 30.35 | 3,570,224 | -0.36(-1.18%) |
Jul 18, 2016 | 30.54 | 30.77 | 30.53 | 30.71 | 4,828,080 | +0.22(+0.71%) |
Jul 15, 2016 | 30.61 | 30.69 | 30.42 | 30.50 | 4,236,075 | +0.03(+0.11%) |
Jul 14, 2016 | 30.65 | 30.65 | 30.33 | 30.46 | 5,805,709 | +0.08(+0.27%) |
Jul 13, 2016 | 30.52 | 30.67 | 30.28 | 30.38 | 5,100,155 | +0.02(+0.07%) |
Jul 12, 2016 | 30.35 | 30.46 | 30.21 | 30.36 | 7,168,680 | +0.14(+0.46%) |
Jul 11, 2016 | 30.25 | 30.40 | 30.14 | 30.22 | 4,277,291 | +0.10(+0.32%) |
Jul 08, 2016 | 29.96 | 30.28 | 30.10 | 30.12 | 3,129,079 | +0.03(+0.09%) |
Jul 07, 2016 | 30.40 | 30.42 | 30.01 | 30.10 | 4,987,029 | -0.22(-0.71%) |
Jul 06, 2016 | 29.92 | 30.35 | 29.85 | 30.31 | 4,629,072 | +0.10(+0.34%) |
Jul 05, 2016 | 30.12 | 30.36 | 30.10 | 30.21 | 6,072,391 | +0.23(+0.76%) |
Jul 01, 2016 | 29.71 | 29.98 | 29.98 | 29.98 | 4,581,834 | -0.12(-0.39%) |
Jun 30, 2016 | 29.53 | 30.09 | 29.48 | 30.10 | 6,707,171 | +0.61(+2.07%) |
Jun 29, 2016 | 29.44 | 29.62 | 29.18 | 29.49 | 7,210,733 | +0.78(+2.73%) |
Jun 28, 2016 | 28.40 | 28.76 | 28.35 | 28.70 | 5,973,903 | +0.83(+2.96%) |
Jun 27, 2016 | 27.93 | 28.10 | 27.54 | 27.87 | 9,817,164 | -0.46(-1.62%) |
Jun 24, 2016 | 28.13 | 29.01 | 28.11 | 28.33 | 13,747,935 | -1.22(-4.14%) |
Jun 23, 2016 | 29.56 | 29.58 | 29.15 | 29.56 | 4,693,026 | +0.56(+1.92%) |
Jun 22, 2016 | 28.96 | 29.37 | 28.95 | 29.00 | 4,822,015 | +0.08(+0.26%) |
Jun 21, 2016 | 29.01 | 29.15 | 28.85 | 28.92 | 5,820,010 | +0.11(+0.39%) |
Jun 20, 2016 | 29.35 | 29.36 | 28.77 | 28.81 | 8,303,190 | +0.81(+2.88%) |
Jun 17, 2016 | 28.18 | 28.19 | 27.82 | 28.01 | 5,777,680 | -0.17(-0.59%) |
Jun 16, 2016 | 27.59 | 28.21 | 27.52 | 28.17 | 7,431,653 | +0.37(+1.32%) |
Jun 15, 2016 | 28.13 | 28.24 | 27.78 | 27.81 | 6,487,978 | -0.01(-0.02%) |
Jun 14, 2016 | 27.94 | 28.06 | 27.61 | 27.81 | 7,545,754 | -0.54(-1.91%) |
Jun 13, 2016 | 28.33 | 28.62 | 28.33 | 28.35 | 6,150,918 | -0.07(-0.24%) |
Jun 10, 2016 | 28.49 | 28.59 | 28.31 | 28.42 | 9,613,725 | -0.78(-2.69%) |
Jun 09, 2016 | 29.07 | 29.32 | 29.06 | 29.21 | 4,273,472 | -0.31(-1.06%) |
Jun 08, 2016 | 29.54 | 29.62 | 29.42 | 29.52 | 3,684,986 | -0.13(-0.44%) |
Jun 07, 2016 | 29.72 | 29.81 | 29.65 | 29.65 | 3,650,305 | -0.10(-0.35%) |
Jun 06, 2016 | 29.81 | 29.96 | 29.66 | 29.76 | 3,814,612 | -0.03(-0.09%) |
Jun 03, 2016 | 29.74 | 29.83 | 29.42 | 29.78 | 4,394,868 | +0.33(+1.13%) |
Jun 02, 2016 | 29.17 | 29.46 | 29.13 | 29.45 | 4,021,212 | +0.17(+0.59%) |
Jun 01, 2016 | 29.42 | 29.35 | 29.17 | 29.28 | 4,085,686 | -0.15(-0.50%) |
May 31, 2016 | 29.64 | 29.68 | 29.34 | 29.42 | 3,837,551 | -0.26(-0.89%) |
May 27, 2016 | 29.67 | 29.69 | 29.69 | 29.69 | 2,943,243 | -0.24(-0.79%) |
May 26, 2016 | 29.86 | 29.99 | 29.83 | 29.92 | 2,669,405 | -0.02(-0.07%) |
May 25, 2016 | 29.94 | 30.02 | 29.78 | 29.94 | 3,812,594 | +0.28(+0.96%) |
May 24, 2016 | 29.57 | 29.71 | 29.54 | 29.66 | 3,776,081 | +0.49(+1.67%) |
May 23, 2016 | 29.21 | 29.31 | 29.11 | 29.17 | 2,351,784 | +0.00(+0.00%) |
May 20, 2016 | 29.13 | 29.29 | 29.11 | 29.17 | 3,655,103 | +0.13(+0.45%) |
May 19, 2016 | 29.24 | 29.25 | 28.77 | 29.04 | 4,118,241 | -0.42(-1.44%) |
May 18, 2016 | 29.44 | 29.62 | 29.27 | 29.46 | 3,154,851 | +0.24(+0.83%) |
May 17, 2016 | 29.44 | 29.48 | 29.15 | 29.22 | 2,916,948 | -0.19(-0.64%) |
May 16, 2016 | 28.97 | 29.44 | 28.96 | 29.41 | 4,490,338 | +0.31(+1.05%) |
May 13, 2016 | 29.03 | 29.28 | 29.02 | 29.10 | 2,950,345 | -0.11(-0.38%) |
May 12, 2016 | 29.70 | 29.71 | 29.14 | 29.21 | 4,183,916 | -0.12(-0.40%) |
May 11, 2016 | 29.33 | 29.58 | 29.31 | 29.33 | 5,029,292 | -0.19(-0.66%) |
May 10, 2016 | 29.31 | 29.54 | 29.20 | 29.53 | 8,078,724 | +0.32(+1.10%) |
May 09, 2016 | 29.02 | 29.29 | 29.01 | 29.20 | 4,231,133 | +0.29(+1.00%) |
May 06, 2016 | 28.90 | 28.99 | 28.69 | 28.92 | 3,856,403 | -0.20(-0.68%) |
May 05, 2016 | 28.97 | 29.20 | 28.93 | 29.12 | 4,935,518 | +0.05(+0.17%) |
May 04, 2016 | 29.01 | 29.14 | 28.94 | 29.07 | 4,896,547 | -0.54(-1.83%) |
May 03, 2016 | 29.71 | 29.83 | 29.51 | 29.61 | 6,338,476 | -0.10(-0.35%) |