Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.46 | 30.75 | 30.32 | 30.63 | 3,813,918 | +0.15(+0.50%) |
Mar 30, 2017 | 30.60 | 30.75 | 30.37 | 30.48 | 2,126,808 | -0.14(-0.44%) |
Mar 29, 2017 | 30.49 | 30.83 | 30.45 | 30.61 | 2,903,062 | +0.00(+0.00%) |
Mar 28, 2017 | 30.28 | 30.80 | 30.26 | 30.61 | 2,471,024 | +0.21(+0.68%) |
Mar 27, 2017 | 30.24 | 30.51 | 30.00 | 30.41 | 2,642,327 | -0.23(-0.74%) |
Mar 24, 2017 | 30.82 | 31.02 | 30.51 | 30.63 | 1,834,918 | -0.20(-0.64%) |
Mar 23, 2017 | 30.53 | 30.93 | 30.46 | 30.83 | 2,291,002 | +0.26(+0.85%) |
Mar 22, 2017 | 30.53 | 30.66 | 30.30 | 30.57 | 2,189,966 | +0.08(+0.27%) |
Mar 21, 2017 | 31.18 | 31.19 | 30.43 | 30.49 | 3,108,006 | -0.59(-1.91%) |
Mar 20, 2017 | 31.27 | 31.27 | 30.96 | 31.08 | 1,903,485 | -0.15(-0.49%) |
Mar 17, 2017 | 31.23 | 31.33 | 30.98 | 31.24 | 4,600,972 | +0.01(+0.03%) |
Mar 16, 2017 | 31.06 | 31.33 | 30.97 | 31.23 | 3,535,748 | +0.24(+0.79%) |
Mar 15, 2017 | 30.56 | 31.11 | 30.44 | 30.98 | 4,144,588 | +0.63(+2.08%) |
Mar 14, 2017 | 30.20 | 30.51 | 30.10 | 30.35 | 2,632,082 | +0.00(+0.00%) |
Mar 13, 2017 | 30.52 | 30.69 | 30.20 | 30.35 | 3,249,944 | -0.23(-0.74%) |
Mar 10, 2017 | 30.33 | 30.76 | 30.29 | 30.58 | 2,075,965 | +0.20(+0.65%) |
Mar 09, 2017 | 30.44 | 30.81 | 30.31 | 30.38 | 2,841,642 | -0.10(-0.33%) |
Mar 08, 2017 | 30.00 | 30.58 | 29.96 | 30.48 | 3,576,176 | +0.51(+1.71%) |
Mar 07, 2017 | 30.16 | 30.31 | 29.80 | 29.97 | 3,763,301 | -0.19(-0.63%) |
Mar 06, 2017 | 30.52 | 30.60 | 29.82 | 30.15 | 9,905,560 | -0.54(-1.76%) |
Mar 03, 2017 | 30.99 | 31.07 | 30.66 | 30.70 | 3,729,426 | -0.24(-0.79%) |
Mar 02, 2017 | 31.13 | 31.13 | 30.68 | 30.94 | 3,585,275 | -0.21(-0.67%) |
Mar 01, 2017 | 30.94 | 31.47 | 30.93 | 31.15 | 3,914,073 | +0.70(+2.31%) |
Feb 28, 2017 | 30.95 | 31.01 | 30.42 | 30.44 | 3,599,792 | -0.59(-1.89%) |
Feb 27, 2017 | 30.64 | 31.06 | 30.59 | 31.03 | 2,240,237 | +0.37(+1.21%) |
Feb 24, 2017 | 30.53 | 30.66 | 30.29 | 30.66 | 4,196,903 | -0.08(-0.26%) |
Feb 23, 2017 | 30.64 | 30.91 | 30.36 | 30.74 | 4,837,983 | +0.23(+0.77%) |
Feb 22, 2017 | 30.67 | 30.83 | 30.44 | 30.51 | 3,112,668 | -0.16(-0.53%) |
Feb 21, 2017 | 30.31 | 30.79 | 30.26 | 30.67 | 2,840,539 | +0.46(+1.52%) |
Feb 17, 2017 | 30.21 | 30.21 | 30.21 | 0 | -0.14(-0.45%) | |
Feb 16, 2017 | 30.16 | 30.42 | 30.02 | 30.34 | 3,342,627 | +0.21(+0.69%) |
Feb 15, 2017 | 29.79 | 30.20 | 29.78 | 30.14 | 2,749,300 | +0.30(+1.00%) |
Feb 14, 2017 | 30.10 | 30.15 | 29.63 | 29.84 | 3,800,963 | -0.35(-1.16%) |
Feb 13, 2017 | 30.62 | 30.75 | 30.15 | 30.19 | 4,204,686 | -0.23(-0.74%) |
Feb 10, 2017 | 29.88 | 30.63 | 29.80 | 30.42 | 5,231,422 | +0.62(+2.09%) |
Feb 09, 2017 | 30.45 | 30.23 | 28.21 | 29.79 | 12,086,725 | -0.66(-2.16%) |
Feb 08, 2017 | 30.25 | 30.47 | 30.05 | 30.45 | 5,318,748 | +0.16(+0.54%) |
Feb 07, 2017 | 29.98 | 30.31 | 29.88 | 30.29 | 3,317,754 | +0.39(+1.30%) |
Feb 06, 2017 | 29.87 | 30.16 | 29.73 | 29.90 | 6,542,449 | -0.05(-0.15%) |
Feb 03, 2017 | 29.88 | 30.23 | 29.88 | 29.95 | 4,257,967 | +0.21(+0.70%) |
Feb 02, 2017 | 29.92 | 29.98 | 29.65 | 29.74 | 3,825,011 | -0.23(-0.78%) |
Feb 01, 2017 | 29.68 | 30.20 | 29.60 | 29.97 | 3,427,651 | +0.28(+0.94%) |
Jan 31, 2017 | 29.91 | 30.03 | 29.48 | 29.69 | 3,355,786 | -0.32(-1.08%) |
Jan 30, 2017 | 29.95 | 30.02 | 29.48 | 30.02 | 2,393,667 | -0.01(-0.03%) |
Jan 27, 2017 | 30.39 | 30.39 | 29.90 | 30.03 | 2,472,363 | -0.29(-0.95%) |
Jan 26, 2017 | 30.50 | 30.69 | 30.19 | 30.32 | 4,141,747 | +0.02(+0.06%) |
Jan 25, 2017 | 29.90 | 30.39 | 29.90 | 30.30 | 4,679,700 | +0.63(+2.13%) |
Jan 24, 2017 | 29.09 | 29.78 | 29.07 | 29.67 | 2,938,782 | +0.80(+2.78%) |
Jan 23, 2017 | 28.83 | 29.03 | 28.55 | 28.87 | 2,938,972 | +0.05(+0.16%) |
Jan 20, 2017 | 28.87 | 29.00 | 28.57 | 28.82 | 3,483,916 | +0.04(+0.16%) |
Jan 19, 2017 | 28.94 | 29.26 | 28.74 | 28.78 | 2,381,242 | -0.15(-0.53%) |
Jan 18, 2017 | 28.99 | 29.12 | 28.70 | 28.93 | 2,495,084 | +0.06(+0.22%) |
Jan 17, 2017 | 28.78 | 29.03 | 28.57 | 28.87 | 1,790,947 | -0.02(-0.06%) |
Jan 13, 2017 | 28.88 | 28.88 | 28.88 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.13 | 29.13 | 28.47 | 28.88 | 3,873,195 | -0.37(-1.26%) |
Jan 11, 2017 | 29.03 | 29.29 | 28.93 | 29.25 | 2,887,481 | +0.32(+1.09%) |
Jan 10, 2017 | 28.89 | 29.15 | 28.80 | 28.94 | 3,011,670 | +0.03(+0.09%) |
Jan 09, 2017 | 29.16 | 29.29 | 28.89 | 28.91 | 2,864,894 | -0.31(-1.08%) |
Jan 06, 2017 | 29.54 | 29.70 | 29.20 | 29.23 | 3,514,717 | -0.12(-0.40%) |
Jan 05, 2017 | 29.50 | 29.82 | 29.22 | 29.34 | 2,797,460 | -0.25(-0.85%) |
Jan 04, 2017 | 29.06 | 29.75 | 28.99 | 29.59 | 3,995,793 | +0.64(+2.20%) |
Jan 03, 2017 | 28.65 | 29.01 | 28.48 | 28.96 | 2,961,833 | +0.55(+1.93%) |
Dec 30, 2016 | 28.41 | 28.41 | 28.41 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.61 | 28.82 | 28.57 | 28.65 | 1,322,867 | +0.05(+0.19%) |
Dec 28, 2016 | 29.09 | 29.15 | 28.51 | 28.60 | 1,932,745 | -0.37(-1.27%) |
Dec 27, 2016 | 28.94 | 28.98 | 28.82 | 28.96 | 1,291,247 | +0.16(+0.56%) |
Dec 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.53 | 29.54 | 28.76 | 28.78 | 2,696,332 | -0.68(-2.32%) |
Dec 21, 2016 | 29.25 | 29.55 | 29.18 | 29.46 | 2,638,785 | +0.30(+1.02%) |
Dec 20, 2016 | 29.14 | 29.23 | 28.92 | 29.16 | 1,866,487 | +0.05(+0.19%) |
Dec 19, 2016 | 28.74 | 29.38 | 28.74 | 29.11 | 3,189,776 | +0.42(+1.47%) |
Dec 16, 2016 | 28.38 | 28.76 | 28.33 | 28.69 | 6,925,462 | +0.35(+1.24%) |
Dec 15, 2016 | 29.20 | 29.39 | 28.30 | 28.34 | 4,246,959 | -0.86(-2.95%) |
Dec 14, 2016 | 29.25 | 29.83 | 29.14 | 29.20 | 4,192,266 | -0.15(-0.52%) |
Dec 13, 2016 | 29.20 | 29.72 | 29.19 | 29.35 | 3,891,225 | +0.24(+0.83%) |
Dec 12, 2016 | 29.05 | 29.15 | 28.84 | 29.11 | 3,474,778 | -0.19(-0.64%) |
Dec 09, 2016 | 29.16 | 29.32 | 29.02 | 29.30 | 4,487,808 | +0.06(+0.22%) |
Dec 08, 2016 | 28.94 | 29.35 | 28.83 | 29.23 | 2,823,583 | +0.37(+1.28%) |
Dec 07, 2016 | 28.05 | 28.96 | 28.05 | 28.87 | 4,738,952 | +0.80(+2.85%) |
Dec 06, 2016 | 28.11 | 28.18 | 27.86 | 28.07 | 4,023,167 | +0.04(+0.16%) |
Dec 05, 2016 | 27.54 | 28.03 | 27.42 | 28.02 | 5,309,893 | +0.78(+2.87%) |
Dec 02, 2016 | 27.17 | 27.45 | 27.02 | 27.24 | 5,026,053 | -0.01(-0.03%) |
Dec 01, 2016 | 28.45 | 28.45 | 27.19 | 27.25 | 6,007,331 | -1.19(-4.17%) |
Nov 30, 2016 | 29.04 | 29.17 | 28.34 | 28.43 | 4,381,066 | -0.50(-1.74%) |
Nov 29, 2016 | 28.87 | 29.08 | 28.78 | 28.94 | 2,819,557 | +0.04(+0.16%) |
Nov 28, 2016 | 29.29 | 29.40 | 28.75 | 28.89 | 4,367,965 | -0.49(-1.68%) |
Nov 25, 2016 | 29.12 | 29.40 | 28.97 | 29.39 | 1,227,759 | +0.29(+0.99%) |
Nov 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.27 | 29.38 | 28.98 | 29.25 | 4,727,470 | +0.06(+0.22%) |
Nov 21, 2016 | 29.38 | 29.42 | 28.81 | 29.19 | 4,773,485 | +0.03(+0.09%) |
Nov 18, 2016 | 28.89 | 29.25 | 28.84 | 29.16 | 4,737,783 | +0.19(+0.65%) |
Nov 17, 2016 | 28.35 | 29.13 | 28.34 | 28.97 | 4,977,562 | +0.78(+2.77%) |
Nov 16, 2016 | 28.50 | 28.66 | 28.01 | 28.19 | 4,471,433 | -0.49(-1.72%) |
Nov 15, 2016 | 28.85 | 29.27 | 28.26 | 28.69 | 4,271,763 | +0.25(+0.88%) |
Nov 14, 2016 | 28.19 | 28.50 | 28.08 | 28.43 | 5,278,549 | +0.34(+1.22%) |
Nov 11, 2016 | 28.06 | 28.46 | 27.77 | 28.09 | 4,488,973 | -0.16(-0.57%) |
Nov 10, 2016 | 27.86 | 28.62 | 27.86 | 28.25 | 5,571,251 | +0.47(+1.68%) |
Nov 09, 2016 | 27.29 | 28.03 | 26.99 | 27.79 | 3,961,752 | +0.42(+1.54%) |
Nov 08, 2016 | 27.17 | 27.47 | 27.02 | 27.37 | 3,395,768 | +0.17(+0.63%) |
Nov 07, 2016 | 27.38 | 27.45 | 27.04 | 27.19 | 4,425,130 | +0.39(+1.44%) |
Nov 04, 2016 | 26.57 | 27.30 | 26.43 | 26.81 | 5,585,897 | +0.35(+1.32%) |
Nov 03, 2016 | 26.55 | 26.75 | 26.40 | 26.46 | 4,703,988 | +0.02(+0.07%) |
Nov 02, 2016 | 26.90 | 27.06 | 26.41 | 26.44 | 6,293,501 | -0.49(-1.83%) |
Nov 01, 2016 | 27.72 | 27.81 | 26.72 | 26.93 | 6,263,081 | -0.81(-2.91%) |
Oct 31, 2016 | 27.69 | 27.84 | 27.54 | 27.74 | 4,739,440 | +0.14(+0.52%) |
Oct 28, 2016 | 27.44 | 27.94 | 27.40 | 27.60 | 5,648,022 | +0.20(+0.72%) |
Oct 27, 2016 | 27.54 | 27.84 | 27.18 | 27.40 | 7,453,017 | -0.09(-0.33%) |
Oct 26, 2016 | 27.17 | 27.71 | 27.15 | 27.49 | 7,966,449 | +0.20(+0.72%) |
Oct 25, 2016 | 29.08 | 29.10 | 26.99 | 27.29 | 16,264,800 | -2.86(-9.48%) |
Oct 24, 2016 | 29.93 | 30.40 | 29.84 | 30.15 | 4,739,319 | +0.42(+1.42%) |
Oct 21, 2016 | 29.57 | 29.82 | 29.34 | 29.73 | 3,368,947 | -0.09(-0.30%) |
Oct 20, 2016 | 29.49 | 29.89 | 29.39 | 29.82 | 3,469,254 | +0.22(+0.76%) |
Oct 19, 2016 | 30.13 | 30.18 | 29.43 | 29.59 | 5,373,960 | -0.48(-1.58%) |
Oct 18, 2016 | 30.73 | 30.73 | 30.04 | 30.07 | 3,904,025 | -0.30(-0.98%) |
Oct 17, 2016 | 30.17 | 30.54 | 30.14 | 30.37 | 2,771,627 | +0.25(+0.84%) |
Oct 14, 2016 | 30.28 | 30.60 | 30.11 | 30.11 | 2,259,302 | +0.14(+0.48%) |
Oct 13, 2016 | 29.97 | 30.06 | 29.57 | 29.97 | 2,589,870 | -0.18(-0.60%) |
Oct 12, 2016 | 29.91 | 30.34 | 29.76 | 30.15 | 2,852,075 | +0.39(+1.30%) |
Oct 11, 2016 | 30.66 | 30.87 | 29.67 | 29.76 | 3,261,732 | -0.58(-1.92%) |
Oct 10, 2016 | 30.35 | 30.50 | 30.14 | 30.35 | 3,755,983 | +0.33(+1.10%) |
Oct 07, 2016 | 31.17 | 31.22 | 30.01 | 30.02 | 9,526,624 | -1.27(-4.07%) |
Oct 06, 2016 | 30.61 | 31.41 | 30.57 | 31.29 | 3,113,659 | +0.62(+2.02%) |
Oct 05, 2016 | 30.51 | 30.87 | 30.48 | 30.67 | 3,713,658 | +0.34(+1.12%) |
Oct 04, 2016 | 30.41 | 30.75 | 30.23 | 30.33 | 3,565,085 | -0.09(-0.29%) |
Oct 03, 2016 | 30.57 | 30.81 | 30.17 | 30.42 | 3,217,939 | -0.31(-1.02%) |
Sep 30, 2016 | 30.86 | 30.90 | 30.42 | 30.73 | 6,177,033 | +0.08(+0.26%) |
Sep 29, 2016 | 30.96 | 31.20 | 30.55 | 30.65 | 3,321,641 | -0.30(-0.96%) |
Sep 28, 2016 | 31.19 | 31.32 | 30.80 | 30.95 | 4,649,229 | -0.24(-0.78%) |
Sep 27, 2016 | 30.62 | 31.23 | 30.53 | 31.19 | 5,340,415 | +0.44(+1.43%) |
Sep 26, 2016 | 30.53 | 31.05 | 30.47 | 30.75 | 3,398,645 | +0.05(+0.17%) |
Sep 23, 2016 | 30.79 | 30.96 | 30.57 | 30.70 | 3,747,321 | -0.05(-0.17%) |
Sep 22, 2016 | 30.19 | 30.77 | 30.19 | 30.75 | 6,595,531 | +0.84(+2.82%) |
Sep 21, 2016 | 29.59 | 29.94 | 29.29 | 29.91 | 4,973,573 | +0.48(+1.64%) |
Sep 20, 2016 | 29.70 | 29.70 | 29.21 | 29.42 | 4,857,026 | -0.07(-0.24%) |
Sep 19, 2016 | 29.65 | 29.88 | 29.41 | 29.50 | 3,567,780 | +0.03(+0.09%) |
Sep 16, 2016 | 29.88 | 29.90 | 29.46 | 29.47 | 5,922,016 | -0.63(-2.08%) |
Sep 15, 2016 | 29.79 | 30.17 | 29.74 | 30.10 | 3,301,109 | +0.32(+1.08%) |
Sep 14, 2016 | 29.63 | 30.03 | 29.59 | 29.77 | 5,235,772 | +0.19(+0.64%) |
Sep 13, 2016 | 29.85 | 29.96 | 29.46 | 29.59 | 5,909,442 | -0.59(-1.96%) |
Sep 12, 2016 | 29.59 | 30.36 | 29.46 | 30.18 | 5,925,579 | +0.39(+1.29%) |
Sep 09, 2016 | 31.22 | 31.23 | 29.61 | 29.79 | 6,956,626 | -1.69(-5.38%) |
Sep 08, 2016 | 31.50 | 31.56 | 31.30 | 31.48 | 2,617,216 | -0.12(-0.37%) |
Sep 07, 2016 | 31.56 | 31.73 | 31.41 | 31.60 | 2,733,086 | -0.03(-0.09%) |
Sep 06, 2016 | 31.92 | 31.98 | 31.48 | 31.63 | 2,475,035 | -0.13(-0.42%) |
Sep 02, 2016 | 31.96 | 31.76 | 31.76 | 31.76 | 2,359,039 | -0.06(-0.20%) |
Sep 01, 2016 | 31.80 | 32.08 | 31.55 | 31.82 | 4,786,641 | +0.04(+0.14%) |
Aug 31, 2016 | 31.58 | 31.92 | 31.45 | 31.78 | 4,298,713 | +0.06(+0.20%) |
Aug 30, 2016 | 31.79 | 31.88 | 31.58 | 31.72 | 3,008,153 | -0.04(-0.14%) |
Aug 29, 2016 | 31.65 | 31.93 | 31.65 | 31.76 | 2,709,693 | +0.21(+0.68%) |
Aug 26, 2016 | 31.70 | 31.83 | 31.37 | 31.55 | 2,135,786 | -0.04(-0.11%) |
Aug 25, 2016 | 31.60 | 31.63 | 31.46 | 31.58 | 1,851,542 | -0.02(-0.06%) |
Aug 24, 2016 | 31.91 | 31.98 | 31.49 | 31.60 | 3,022,772 | -0.39(-1.20%) |
Aug 23, 2016 | 31.82 | 32.23 | 31.76 | 31.99 | 3,499,174 | +0.30(+0.93%) |
Aug 22, 2016 | 31.52 | 31.71 | 31.33 | 31.69 | 3,125,152 | +0.16(+0.51%) |
Aug 19, 2016 | 31.41 | 31.67 | 31.37 | 31.53 | 3,408,206 | -0.01(-0.03%) |
Aug 18, 2016 | 31.77 | 31.77 | 31.54 | 31.54 | 3,696,511 | -0.23(-0.73%) |
Aug 17, 2016 | 31.73 | 31.84 | 31.42 | 31.77 | 3,838,965 | -0.04(-0.11%) |
Aug 16, 2016 | 32.28 | 32.35 | 31.79 | 31.81 | 3,080,229 | -0.57(-1.77%) |
Aug 15, 2016 | 32.37 | 32.61 | 32.32 | 32.38 | 2,154,077 | +0.07(+0.22%) |
Aug 12, 2016 | 32.31 | 32.42 | 32.05 | 32.31 | 2,595,299 | -0.10(-0.30%) |
Aug 11, 2016 | 32.52 | 32.70 | 32.32 | 32.41 | 3,274,246 | -0.10(-0.30%) |
Aug 10, 2016 | 32.51 | 32.60 | 32.31 | 32.51 | 2,230,480 | +0.05(+0.17%) |
Aug 09, 2016 | 32.75 | 32.77 | 32.35 | 32.45 | 2,878,473 | -0.22(-0.69%) |
Aug 08, 2016 | 32.82 | 32.87 | 32.59 | 32.68 | 2,809,986 | -0.17(-0.52%) |
Aug 05, 2016 | 32.70 | 32.92 | 32.59 | 32.85 | 2,288,970 | +0.35(+1.07%) |
Aug 04, 2016 | 32.76 | 32.80 | 32.36 | 32.50 | 3,105,444 | -0.25(-0.77%) |
Aug 03, 2016 | 32.59 | 32.77 | 32.40 | 32.75 | 2,799,587 | +0.20(+0.61%) |
Aug 02, 2016 | 32.51 | 32.60 | 32.33 | 32.55 | 3,252,929 | -0.02(-0.05%) |
Aug 01, 2016 | 32.72 | 32.80 | 32.41 | 32.57 | 4,139,402 | -0.11(-0.33%) |
Jul 29, 2016 | 32.98 | 33.02 | 32.57 | 32.68 | 6,616,890 | -0.35(-1.06%) |
Jul 28, 2016 | 32.63 | 33.48 | 32.51 | 33.02 | 7,513,026 | +0.39(+1.18%) |
Jul 27, 2016 | 32.27 | 32.82 | 32.20 | 32.64 | 8,980,909 | +0.53(+1.65%) |
Jul 26, 2016 | 31.49 | 32.16 | 31.30 | 32.11 | 10,460,906 | +1.45(+4.73%) |
Jul 25, 2016 | 30.29 | 30.71 | 30.21 | 30.66 | 6,213,625 | +0.39(+1.30%) |
Jul 22, 2016 | 29.87 | 30.49 | 29.65 | 30.27 | 8,615,306 | +0.39(+1.32%) |
Jul 21, 2016 | 30.75 | 30.79 | 29.83 | 29.87 | 9,517,937 | -0.88(-2.85%) |
Jul 20, 2016 | 30.43 | 30.87 | 30.30 | 30.75 | 2,986,176 | +0.48(+1.60%) |
Jul 19, 2016 | 30.30 | 30.45 | 30.16 | 30.27 | 3,406,899 | -0.10(-0.32%) |
Jul 18, 2016 | 30.62 | 30.64 | 30.27 | 30.36 | 3,729,423 | -0.16(-0.53%) |
Jul 15, 2016 | 30.53 | 30.61 | 30.35 | 30.53 | 3,597,500 | +0.05(+0.18%) |
Jul 14, 2016 | 30.50 | 30.67 | 30.40 | 30.47 | 5,582,775 | +0.24(+0.80%) |
Jul 13, 2016 | 29.94 | 30.47 | 29.91 | 30.23 | 6,811,271 | +0.31(+1.05%) |
Jul 12, 2016 | 29.53 | 30.02 | 29.48 | 29.92 | 4,604,336 | +0.54(+1.83%) |
Jul 11, 2016 | 28.91 | 29.49 | 28.91 | 29.38 | 4,756,255 | +0.52(+1.80%) |
Jul 08, 2016 | 28.21 | 28.93 | 27.95 | 28.86 | 4,944,529 | +0.91(+3.27%) |
Jul 07, 2016 | 27.78 | 27.97 | 27.72 | 27.95 | 3,145,942 | +0.25(+0.91%) |
Jul 06, 2016 | 27.21 | 27.70 | 27.15 | 27.70 | 3,146,058 | +0.42(+1.53%) |
Jul 05, 2016 | 27.53 | 27.63 | 27.06 | 27.28 | 3,132,383 | -0.45(-1.61%) |
Jul 01, 2016 | 27.66 | 27.73 | 27.73 | 27.73 | 3,443,651 | +0.10(+0.36%) |
Jun 30, 2016 | 27.23 | 27.81 | 27.02 | 27.63 | 4,917,611 | +0.42(+1.54%) |
Jun 29, 2016 | 26.96 | 27.32 | 26.89 | 27.21 | 4,402,511 | +0.49(+1.84%) |
Jun 28, 2016 | 26.40 | 26.79 | 26.26 | 26.72 | 5,600,228 | +0.57(+2.19%) |
Jun 27, 2016 | 26.58 | 26.68 | 25.99 | 26.14 | 6,240,353 | -0.80(-2.98%) |
Jun 24, 2016 | 26.88 | 27.30 | 26.77 | 26.95 | 11,380,437 | -1.16(-4.13%) |
Jun 23, 2016 | 28.15 | 28.31 | 27.89 | 28.11 | 3,665,578 | +0.24(+0.87%) |
Jun 22, 2016 | 28.00 | 28.33 | 27.84 | 27.87 | 3,027,393 | -0.13(-0.48%) |
Jun 21, 2016 | 28.08 | 28.14 | 27.91 | 28.00 | 2,314,049 | -0.01(-0.03%) |
Jun 20, 2016 | 27.90 | 28.37 | 27.88 | 28.01 | 3,401,975 | +0.43(+1.55%) |
Jun 17, 2016 | 27.45 | 27.66 | 27.22 | 27.58 | 5,012,931 | +0.20(+0.72%) |
Jun 16, 2016 | 26.85 | 27.46 | 26.64 | 27.39 | 5,891,072 | +0.43(+1.59%) |
Jun 15, 2016 | 27.24 | 27.30 | 26.92 | 26.96 | 5,031,841 | -0.20(-0.72%) |
Jun 14, 2016 | 27.42 | 27.62 | 26.86 | 27.15 | 5,251,882 | -0.39(-1.43%) |
Jun 13, 2016 | 27.71 | 27.85 | 27.53 | 27.55 | 3,761,318 | -0.35(-1.25%) |
Jun 10, 2016 | 28.19 | 28.19 | 27.75 | 27.89 | 2,904,334 | -0.54(-1.88%) |
Jun 09, 2016 | 28.31 | 28.48 | 28.09 | 28.43 | 1,956,238 | -0.15(-0.53%) |
Jun 08, 2016 | 28.52 | 28.69 | 28.39 | 28.58 | 3,544,097 | +0.07(+0.25%) |
Jun 07, 2016 | 28.23 | 28.71 | 28.11 | 28.51 | 3,898,014 | +0.31(+1.11%) |
Jun 06, 2016 | 28.61 | 28.73 | 28.04 | 28.20 | 3,925,152 | -0.40(-1.40%) |
Jun 03, 2016 | 28.69 | 28.69 | 28.35 | 28.60 | 2,819,398 | -0.09(-0.31%) |
Jun 02, 2016 | 28.92 | 28.95 | 28.52 | 28.69 | 3,406,059 | -0.36(-1.23%) |
Jun 01, 2016 | 28.94 | 29.11 | 28.77 | 29.05 | 3,038,726 | -0.10(-0.34%) |
May 31, 2016 | 29.24 | 29.35 | 29.02 | 29.14 | 3,182,695 | +0.02(+0.06%) |
May 27, 2016 | 28.93 | 29.13 | 29.13 | 29.13 | 1,834,322 | +0.22(+0.77%) |
May 26, 2016 | 29.11 | 29.19 | 28.89 | 28.90 | 3,340,522 | -0.18(-0.61%) |
May 25, 2016 | 29.00 | 29.24 | 28.96 | 29.08 | 2,946,334 | +0.16(+0.56%) |
May 24, 2016 | 28.21 | 29.12 | 28.05 | 28.92 | 4,870,271 | +0.91(+3.25%) |
May 23, 2016 | 28.38 | 28.38 | 27.89 | 28.01 | 2,691,585 | -0.37(-1.29%) |
May 20, 2016 | 28.27 | 28.65 | 28.27 | 28.38 | 3,127,299 | +0.38(+1.37%) |
May 19, 2016 | 27.74 | 28.04 | 27.66 | 27.99 | 3,510,857 | +0.10(+0.35%) |
May 18, 2016 | 27.84 | 28.16 | 27.66 | 27.89 | 3,118,557 | -0.09(-0.32%) |
May 17, 2016 | 28.08 | 28.29 | 27.83 | 27.98 | 4,699,440 | -0.14(-0.51%) |
May 16, 2016 | 27.86 | 28.29 | 27.74 | 28.13 | 2,852,831 | +0.29(+1.03%) |
May 13, 2016 | 27.94 | 28.19 | 27.74 | 27.84 | 2,122,099 | -0.15(-0.54%) |
May 12, 2016 | 28.30 | 28.43 | 27.80 | 27.99 | 3,543,813 | -0.21(-0.76%) |
May 11, 2016 | 28.72 | 28.83 | 28.21 | 28.21 | 3,078,972 | -0.54(-1.89%) |
May 10, 2016 | 28.49 | 28.76 | 28.34 | 28.75 | 2,940,811 | +0.43(+1.51%) |
May 09, 2016 | 28.29 | 28.44 | 28.15 | 28.32 | 3,594,564 | +0.02(+0.06%) |
May 06, 2016 | 27.71 | 28.31 | 27.70 | 28.31 | 4,390,414 | +0.63(+2.29%) |
May 05, 2016 | 27.49 | 27.73 | 27.42 | 27.67 | 3,964,949 | +0.28(+1.01%) |
May 04, 2016 | 27.29 | 27.47 | 27.14 | 27.39 | 2,986,361 | -0.04(-0.13%) |
May 03, 2016 | 27.89 | 27.92 | 27.38 | 27.43 | 4,697,096 | -0.59(-2.10%) |
May 02, 2016 | 27.47 | 28.05 | 27.42 | 28.02 | 3,005,783 | +0.60(+2.18%) |
Apr 29, 2016 | 27.72 | 27.74 | 27.19 | 27.42 | 4,898,092 | -0.40(-1.44%) |
Apr 28, 2016 | 28.16 | 28.39 | 27.74 | 27.82 | 4,684,329 | -0.47(-1.67%) |
Apr 27, 2016 | 28.39 | 28.42 | 27.85 | 28.30 | 6,072,533 | +0.10(+0.35%) |
Apr 26, 2016 | 28.93 | 28.93 | 27.37 | 28.20 | 7,942,704 | -0.59(-2.05%) |
Apr 25, 2016 | 28.97 | 28.99 | 28.58 | 28.79 | 4,397,777 | -0.21(-0.71%) |
Apr 22, 2016 | 28.89 | 29.07 | 28.83 | 28.99 | 3,313,709 | +0.15(+0.53%) |
Apr 21, 2016 | 29.27 | 29.32 | 28.77 | 28.84 | 3,525,485 | -0.38(-1.28%) |
Apr 20, 2016 | 28.93 | 29.39 | 28.76 | 29.22 | 3,179,391 | +0.29(+0.99%) |
Apr 19, 2016 | 28.93 | 29.19 | 28.68 | 28.93 | 2,412,808 | +0.00(+0.00%) |
Apr 18, 2016 | 28.78 | 29.02 | 28.68 | 28.93 | 2,400,410 | +0.11(+0.37%) |
Apr 15, 2016 | 28.79 | 28.86 | 28.63 | 28.82 | 2,002,884 | +0.11(+0.37%) |
Apr 14, 2016 | 28.83 | 28.90 | 28.58 | 28.72 | 2,084,030 | -0.04(-0.16%) |
Apr 13, 2016 | 28.57 | 28.80 | 28.50 | 28.76 | 2,241,759 | +0.38(+1.35%) |
Apr 12, 2016 | 28.08 | 28.45 | 28.08 | 28.38 | 2,612,075 | +0.28(+0.99%) |
Apr 11, 2016 | 28.37 | 28.58 | 28.07 | 28.10 | 2,886,920 | -0.23(-0.82%) |
Apr 08, 2016 | 28.30 | 28.47 | 28.19 | 28.33 | 2,073,895 | +0.29(+1.05%) |
Apr 07, 2016 | 28.23 | 28.57 | 27.85 | 28.04 | 3,258,493 | -0.29(-1.01%) |
Apr 06, 2016 | 28.02 | 28.33 | 28.00 | 28.32 | 2,502,822 | +0.28(+1.00%) |
Apr 05, 2016 | 27.93 | 28.20 | 27.74 | 28.04 | 3,456,254 | -0.16(-0.57%) |
Apr 04, 2016 | 28.49 | 28.56 | 28.02 | 28.20 | 3,949,553 | -0.32(-1.12%) |