Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.71 | 31.72 | 31.67 | 31.72 | 869,779 | +0.01(+0.02%) |
Jan 30, 2017 | 31.73 | 31.73 | 31.66 | 31.71 | 823,061 | -0.02(-0.06%) |
Jan 27, 2017 | 31.72 | 31.73 | 31.68 | 31.73 | 484,805 | +0.02(+0.06%) |
Jan 26, 2017 | 31.68 | 31.72 | 31.68 | 31.71 | 600,824 | -0.03(-0.08%) |
Jan 25, 2017 | 31.69 | 31.74 | 31.68 | 31.74 | 1,590,801 | +0.07(+0.21%) |
Jan 24, 2017 | 31.58 | 31.67 | 31.58 | 31.67 | 464,810 | +0.03(+0.08%) |
Jan 23, 2017 | 31.64 | 31.64 | 31.60 | 31.64 | 558,761 | +0.03(+0.08%) |
Jan 20, 2017 | 31.62 | 31.64 | 31.56 | 31.62 | 484,335 | +0.05(+0.15%) |
Jan 19, 2017 | 31.64 | 31.64 | 31.57 | 31.57 | 737,605 | -0.07(-0.23%) |
Jan 18, 2017 | 31.63 | 31.65 | 31.61 | 31.64 | 536,881 | +0.03(+0.08%) |
Jan 17, 2017 | 31.66 | 31.67 | 31.61 | 31.62 | 591,523 | -0.02(-0.06%) |
Jan 13, 2017 | 31.64 | 31.64 | 31.64 | 0 | +0.02(+0.06%) | |
Jan 12, 2017 | 31.66 | 31.68 | 31.62 | 31.62 | 639,984 | -0.01(-0.04%) |
Jan 11, 2017 | 31.66 | 31.66 | 31.61 | 31.63 | 693,320 | +0.00(+0.00%) |
Jan 10, 2017 | 31.66 | 31.68 | 31.63 | 31.63 | 465,779 | +0.00(+0.00%) |
Jan 09, 2017 | 31.68 | 31.68 | 31.61 | 31.63 | 696,290 | -0.01(-0.02%) |
Jan 06, 2017 | 31.64 | 31.65 | 31.60 | 31.64 | 462,942 | +0.02(+0.06%) |
Jan 05, 2017 | 31.64 | 31.68 | 31.59 | 31.62 | 409,907 | -0.02(-0.07%) |
Jan 04, 2017 | 31.58 | 31.64 | 31.56 | 31.64 | 452,932 | +0.10(+0.31%) |
Jan 03, 2017 | 31.56 | 31.56 | 31.51 | 31.54 | 526,814 | +0.07(+0.23%) |
Dec 30, 2016 | 31.47 | 31.47 | 31.47 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 31.54 | 31.54 | 31.47 | 31.49 | 455,736 | +0.02(+0.06%) |
Dec 28, 2016 | 31.53 | 31.56 | 31.46 | 31.47 | 555,066 | -0.02(-0.06%) |
Dec 27, 2016 | 31.50 | 31.51 | 31.42 | 31.49 | 619,134 | +0.03(+0.11%) |
Dec 23, 2016 | 31.46 | 31.46 | 31.46 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 31.42 | 31.42 | 31.30 | 31.42 | 800,202 | +0.09(+0.28%) |
Dec 21, 2016 | 31.34 | 31.34 | 31.30 | 31.33 | 558,727 | +0.03(+0.11%) |
Dec 20, 2016 | 31.30 | 31.32 | 31.25 | 31.30 | 1,038,982 | +0.05(+0.15%) |
Dec 19, 2016 | 31.27 | 31.30 | 31.24 | 31.25 | 499,919 | +0.00(+0.00%) |
Dec 16, 2016 | 31.28 | 31.29 | 31.24 | 31.25 | 431,652 | +0.04(+0.14%) |
Dec 15, 2016 | 31.20 | 31.24 | 31.15 | 31.21 | 555,255 | +0.02(+0.07%) |
Dec 14, 2016 | 31.32 | 31.38 | 31.16 | 31.18 | 1,827,586 | -0.15(-0.49%) |
Dec 13, 2016 | 31.32 | 31.35 | 31.30 | 31.34 | 592,753 | +0.07(+0.22%) |
Dec 12, 2016 | 31.27 | 31.32 | 31.25 | 31.27 | 551,628 | -0.01(-0.03%) |
Dec 09, 2016 | 31.24 | 31.30 | 31.21 | 31.28 | 477,341 | +0.03(+0.11%) |
Dec 08, 2016 | 31.24 | 31.26 | 31.19 | 31.24 | 1,074,552 | -0.06(-0.19%) |
Dec 07, 2016 | 31.16 | 31.32 | 31.16 | 31.30 | 809,125 | +0.14(+0.45%) |
Dec 06, 2016 | 31.06 | 31.17 | 31.04 | 31.16 | 409,039 | +0.11(+0.34%) |
Dec 05, 2016 | 31.02 | 31.06 | 31.00 | 31.06 | 489,942 | +0.07(+0.21%) |
Dec 02, 2016 | 30.88 | 31.00 | 30.88 | 30.99 | 1,329,596 | +0.11(+0.36%) |
Dec 01, 2016 | 30.98 | 30.98 | 30.88 | 30.88 | 689,164 | -0.07(-0.22%) |
Nov 30, 2016 | 30.94 | 30.95 | 30.85 | 30.95 | 2,719,417 | +0.07(+0.21%) |
Nov 29, 2016 | 30.91 | 30.91 | 30.85 | 30.88 | 424,635 | -0.05(-0.15%) |
Nov 28, 2016 | 30.89 | 30.95 | 30.86 | 30.93 | 290,939 | +0.00(+0.00%) |
Nov 25, 2016 | 30.87 | 30.93 | 30.83 | 30.93 | 318,993 | +0.05(+0.15%) |
Nov 23, 2016 | 30.88 | 30.88 | 30.88 | 0 | -0.09(-0.28%) | |
Nov 22, 2016 | 30.83 | 30.97 | 30.81 | 30.97 | 488,967 | +0.16(+0.54%) |
Nov 21, 2016 | 30.77 | 30.80 | 30.73 | 30.80 | 410,791 | +0.07(+0.24%) |
Nov 18, 2016 | 30.72 | 30.74 | 30.64 | 30.73 | 4,281,448 | +0.06(+0.19%) |
Nov 17, 2016 | 30.69 | 30.71 | 30.66 | 30.67 | 526,161 | +0.03(+0.09%) |
Nov 16, 2016 | 30.65 | 30.68 | 30.63 | 30.64 | 486,393 | -0.08(-0.26%) |
Nov 15, 2016 | 30.55 | 30.76 | 30.52 | 30.72 | 298,460 | +0.27(+0.89%) |
Nov 14, 2016 | 30.26 | 30.47 | 30.22 | 30.45 | 507,352 | +0.17(+0.57%) |
Nov 11, 2016 | 30.49 | 30.49 | 30.24 | 30.28 | 448,549 | -0.20(-0.67%) |
Nov 10, 2016 | 30.70 | 30.75 | 30.49 | 30.49 | 1,052,499 | -0.24(-0.77%) |
Nov 09, 2016 | 30.66 | 30.90 | 30.66 | 30.72 | 1,171,992 | -0.14(-0.47%) |
Nov 08, 2016 | 30.82 | 30.89 | 30.80 | 30.87 | 495,074 | -0.04(-0.13%) |
Nov 07, 2016 | 30.74 | 30.91 | 30.74 | 30.91 | 309,868 | +0.26(+0.86%) |
Nov 04, 2016 | 30.66 | 30.71 | 30.64 | 30.64 | 387,969 | -0.02(-0.06%) |
Nov 03, 2016 | 30.71 | 30.74 | 30.66 | 30.66 | 204,071 | -0.01(-0.02%) |
Nov 02, 2016 | 30.72 | 30.75 | 30.66 | 30.67 | 261,902 | -0.05(-0.17%) |
Nov 01, 2016 | 30.85 | 30.85 | 30.69 | 30.72 | 399,222 | -0.11(-0.37%) |
Oct 31, 2016 | 30.92 | 30.92 | 30.82 | 30.84 | 684,774 | -0.09(-0.30%) |
Oct 28, 2016 | 31.03 | 31.03 | 30.90 | 30.93 | 471,871 | -0.05(-0.15%) |
Oct 27, 2016 | 31.05 | 31.09 | 30.97 | 30.97 | 438,172 | -0.07(-0.21%) |
Oct 26, 2016 | 31.07 | 31.10 | 31.03 | 31.04 | 344,706 | -0.05(-0.17%) |
Oct 25, 2016 | 31.11 | 31.12 | 31.04 | 31.09 | 187,909 | -0.03(-0.08%) |
Oct 24, 2016 | 31.09 | 31.12 | 31.08 | 31.12 | 271,060 | +0.03(+0.11%) |
Oct 21, 2016 | 31.04 | 31.09 | 31.04 | 31.09 | 166,549 | +0.01(+0.02%) |
Oct 20, 2016 | 31.06 | 31.09 | 31.03 | 31.08 | 320,764 | +0.03(+0.10%) |
Oct 19, 2016 | 31.05 | 31.07 | 31.02 | 31.05 | 514,849 | +0.04(+0.14%) |
Oct 18, 2016 | 31.01 | 31.02 | 30.98 | 31.01 | 551,981 | +0.06(+0.19%) |
Oct 17, 2016 | 30.95 | 30.99 | 30.93 | 30.95 | 267,021 | -0.01(-0.04%) |
Oct 14, 2016 | 31.02 | 31.02 | 30.94 | 30.96 | 292,514 | +0.03(+0.08%) |
Oct 13, 2016 | 30.95 | 30.98 | 30.93 | 30.94 | 554,863 | -0.06(-0.19%) |
Oct 12, 2016 | 30.94 | 31.00 | 30.94 | 30.99 | 222,748 | +0.02(+0.06%) |
Oct 11, 2016 | 31.02 | 31.02 | 30.93 | 30.97 | 173,800 | -0.09(-0.27%) |
Oct 10, 2016 | 31.03 | 31.08 | 31.03 | 31.06 | 198,401 | +0.06(+0.19%) |
Oct 07, 2016 | 30.94 | 31.01 | 30.91 | 31.00 | 208,270 | +0.05(+0.17%) |
Oct 06, 2016 | 30.89 | 30.97 | 30.89 | 30.95 | 300,722 | +0.01(+0.04%) |
Oct 05, 2016 | 30.87 | 30.95 | 30.87 | 30.94 | 279,906 | +0.05(+0.15%) |
Oct 04, 2016 | 30.84 | 30.91 | 30.84 | 30.89 | 517,672 | -0.01(-0.04%) |
Oct 03, 2016 | 30.81 | 30.90 | 30.81 | 30.90 | 295,473 | +0.03(+0.11%) |
Sep 30, 2016 | 30.76 | 30.88 | 30.76 | 30.87 | 567,907 | +0.08(+0.28%) |
Sep 29, 2016 | 30.87 | 30.88 | 30.75 | 30.78 | 314,100 | -0.06(-0.19%) |
Sep 28, 2016 | 30.77 | 30.86 | 30.73 | 30.84 | 424,172 | +0.11(+0.36%) |
Sep 27, 2016 | 30.70 | 30.73 | 30.65 | 30.73 | 199,810 | +0.05(+0.15%) |
Sep 26, 2016 | 30.74 | 30.76 | 30.68 | 30.69 | 317,635 | -0.07(-0.22%) |
Sep 23, 2016 | 30.78 | 30.79 | 30.74 | 30.75 | 354,371 | -0.02(-0.06%) |
Sep 22, 2016 | 30.75 | 30.81 | 30.73 | 30.77 | 167,464 | +0.07(+0.21%) |
Sep 21, 2016 | 30.62 | 30.71 | 30.58 | 30.71 | 573,461 | +0.14(+0.47%) |
Sep 20, 2016 | 30.59 | 30.59 | 30.54 | 30.56 | 249,360 | +0.00(+0.00%) |
Sep 19, 2016 | 30.52 | 30.59 | 30.52 | 30.56 | 214,505 | +0.04(+0.13%) |
Sep 16, 2016 | 30.52 | 30.52 | 30.46 | 30.52 | 322,755 | +0.01(+0.02%) |
Sep 15, 2016 | 30.39 | 30.55 | 30.39 | 30.52 | 1,015,189 | +0.10(+0.32%) |
Sep 14, 2016 | 30.46 | 30.51 | 30.41 | 30.42 | 198,495 | -0.03(-0.09%) |
Sep 13, 2016 | 30.53 | 30.54 | 30.42 | 30.44 | 731,130 | -0.13(-0.43%) |
Sep 12, 2016 | 30.50 | 30.61 | 30.47 | 30.58 | 936,646 | +0.08(+0.28%) |
Sep 09, 2016 | 30.67 | 30.67 | 30.49 | 30.49 | 990,762 | -0.21(-0.68%) |
Sep 08, 2016 | 30.73 | 30.73 | 30.68 | 30.70 | 375,668 | -0.01(-0.02%) |
Sep 07, 2016 | 30.73 | 30.74 | 30.69 | 30.71 | 246,363 | -0.01(-0.04%) |
Sep 06, 2016 | 30.71 | 30.73 | 30.67 | 30.72 | 226,190 | +0.01(+0.02%) |
Sep 02, 2016 | 30.70 | 30.71 | 30.71 | 30.71 | 188,544 | +0.09(+0.30%) |
Sep 01, 2016 | 30.63 | 30.69 | 30.57 | 30.62 | 274,819 | +0.01(+0.03%) |
Aug 31, 2016 | 30.64 | 30.66 | 30.59 | 30.61 | 145,690 | -0.03(-0.11%) |
Aug 30, 2016 | 30.61 | 30.66 | 30.61 | 30.64 | 180,705 | -0.01(-0.02%) |
Aug 29, 2016 | 30.51 | 30.66 | 30.51 | 30.65 | 155,444 | +0.08(+0.28%) |
Aug 26, 2016 | 30.59 | 30.63 | 30.52 | 30.57 | 179,781 | -0.01(-0.02%) |
Aug 25, 2016 | 30.58 | 30.58 | 30.53 | 30.57 | 253,731 | +0.03(+0.11%) |
Aug 24, 2016 | 30.61 | 30.61 | 30.53 | 30.54 | 277,392 | -0.03(-0.09%) |
Aug 23, 2016 | 30.52 | 30.62 | 30.52 | 30.57 | 221,946 | +0.03(+0.11%) |
Aug 22, 2016 | 30.55 | 30.55 | 30.48 | 30.53 | 158,335 | +0.01(+0.02%) |
Aug 19, 2016 | 30.55 | 30.62 | 30.51 | 30.53 | 110,963 | -0.06(-0.19%) |
Aug 18, 2016 | 30.55 | 30.59 | 30.54 | 30.59 | 174,984 | +0.05(+0.17%) |
Aug 17, 2016 | 30.52 | 30.54 | 30.47 | 30.53 | 174,793 | +0.05(+0.15%) |
Aug 16, 2016 | 30.49 | 30.50 | 30.44 | 30.49 | 272,102 | -0.01(-0.02%) |
Aug 15, 2016 | 30.49 | 30.52 | 30.46 | 30.50 | 309,995 | +0.04(+0.13%) |
Aug 12, 2016 | 30.41 | 30.47 | 30.37 | 30.46 | 238,202 | +0.04(+0.13%) |
Aug 11, 2016 | 30.39 | 30.45 | 30.32 | 30.42 | 155,509 | +0.03(+0.09%) |
Aug 10, 2016 | 30.36 | 30.44 | 30.35 | 30.39 | 190,859 | +0.02(+0.06%) |
Aug 09, 2016 | 30.61 | 30.61 | 30.32 | 30.37 | 1,010,301 | +0.01(+0.04%) |
Aug 08, 2016 | 30.29 | 30.36 | 30.28 | 30.36 | 258,657 | +0.07(+0.24%) |
Aug 05, 2016 | 30.28 | 30.33 | 30.24 | 30.29 | 379,019 | +0.05(+0.15%) |
Aug 04, 2016 | 30.07 | 30.27 | 30.07 | 30.24 | 538,328 | +0.07(+0.24%) |
Aug 03, 2016 | 30.11 | 30.17 | 30.07 | 30.17 | 122,879 | +0.08(+0.26%) |
Aug 02, 2016 | 30.07 | 30.13 | 30.06 | 30.09 | 201,083 | -0.03(-0.11%) |
Aug 01, 2016 | 30.16 | 30.16 | 30.10 | 30.13 | 164,375 | -0.07(-0.24%) |
Jul 29, 2016 | 30.17 | 30.20 | 30.13 | 30.20 | 250,843 | +0.03(+0.11%) |
Jul 28, 2016 | 30.13 | 30.19 | 30.13 | 30.17 | 300,841 | -0.04(-0.13%) |
Jul 27, 2016 | 30.19 | 30.22 | 30.12 | 30.20 | 196,033 | +0.04(+0.13%) |
Jul 26, 2016 | 30.22 | 30.23 | 30.14 | 30.17 | 188,713 | -0.06(-0.19%) |
Jul 25, 2016 | 30.25 | 30.28 | 30.19 | 30.22 | 133,405 | -0.05(-0.17%) |
Jul 22, 2016 | 30.24 | 30.29 | 30.20 | 30.28 | 162,133 | +0.06(+0.21%) |
Jul 21, 2016 | 30.22 | 30.28 | 30.13 | 30.21 | 126,673 | +0.00(+0.00%) |
Jul 20, 2016 | 30.20 | 30.25 | 30.18 | 30.21 | 464,162 | +0.05(+0.17%) |
Jul 19, 2016 | 30.24 | 30.24 | 30.06 | 30.16 | 171,338 | -0.05(-0.17%) |
Jul 18, 2016 | 30.20 | 30.22 | 30.13 | 30.21 | 233,051 | +0.06(+0.19%) |
Jul 15, 2016 | 30.15 | 30.21 | 30.11 | 30.15 | 123,537 | -0.05(-0.17%) |
Jul 14, 2016 | 30.19 | 30.22 | 30.15 | 30.20 | 185,562 | +0.04(+0.13%) |
Jul 13, 2016 | 30.15 | 30.20 | 30.11 | 30.17 | 356,732 | -0.04(-0.13%) |
Jul 12, 2016 | 30.24 | 30.26 | 30.19 | 30.20 | 241,494 | +0.04(+0.13%) |
Jul 11, 2016 | 30.19 | 30.20 | 30.15 | 30.17 | 277,520 | +0.05(+0.15%) |
Jul 08, 2016 | 29.90 | 30.12 | 29.90 | 30.12 | 429,561 | +0.22(+0.74%) |
Jul 07, 2016 | 29.80 | 29.91 | 29.80 | 29.90 | 205,545 | +0.05(+0.17%) |
Jul 06, 2016 | 29.74 | 29.86 | 29.73 | 29.85 | 221,376 | +0.06(+0.22%) |
Jul 05, 2016 | 29.82 | 29.82 | 29.73 | 29.78 | 173,451 | -0.05(-0.15%) |
Jul 01, 2016 | 29.81 | 29.83 | 29.83 | 29.83 | 197,367 | +0.02(+0.06%) |
Jun 30, 2016 | 29.65 | 29.81 | 29.65 | 29.81 | 263,470 | +0.14(+0.48%) |
Jun 29, 2016 | 29.57 | 29.70 | 29.55 | 29.67 | 295,085 | +0.24(+0.83%) |
Jun 28, 2016 | 29.41 | 29.46 | 29.35 | 29.43 | 159,607 | +0.19(+0.64%) |
Jun 27, 2016 | 29.53 | 29.53 | 29.24 | 29.24 | 213,343 | -0.28(-0.94%) |
Jun 24, 2016 | 29.34 | 29.57 | 29.34 | 29.52 | 223,809 | -0.29(-0.97%) |
Jun 23, 2016 | 29.74 | 29.87 | 29.68 | 29.81 | 192,565 | +0.17(+0.56%) |
Jun 22, 2016 | 29.62 | 29.70 | 29.62 | 29.64 | 665,777 | -0.03(-0.09%) |
Jun 21, 2016 | 29.56 | 29.68 | 29.56 | 29.66 | 214,391 | +0.10(+0.35%) |
Jun 20, 2016 | 29.55 | 29.65 | 29.55 | 29.56 | 169,966 | +0.12(+0.39%) |
Jun 17, 2016 | 29.48 | 29.50 | 29.41 | 29.45 | 135,821 | -0.03(-0.09%) |
Jun 16, 2016 | 29.43 | 29.48 | 29.34 | 29.47 | 268,927 | +0.00(+0.00%) |
Jun 15, 2016 | 29.51 | 29.56 | 29.47 | 29.47 | 144,656 | -0.01(-0.02%) |
Jun 14, 2016 | 29.52 | 29.54 | 29.42 | 29.48 | 203,939 | -0.08(-0.26%) |
Jun 13, 2016 | 29.61 | 29.63 | 29.54 | 29.56 | 140,022 | -0.08(-0.26%) |
Jun 10, 2016 | 29.71 | 29.71 | 29.55 | 29.63 | 3,467,603 | -0.11(-0.37%) |
Jun 09, 2016 | 29.74 | 29.76 | 29.70 | 29.74 | 418,495 | -0.03(-0.11%) |
Jun 08, 2016 | 29.75 | 29.77 | 29.67 | 29.77 | 213,887 | +0.09(+0.30%) |
Jun 07, 2016 | 29.60 | 29.71 | 29.60 | 29.68 | 203,084 | +0.08(+0.28%) |
Jun 06, 2016 | 29.56 | 29.61 | 29.53 | 29.60 | 171,823 | +0.10(+0.35%) |
Jun 03, 2016 | 29.50 | 29.52 | 29.40 | 29.50 | 141,936 | +0.03(+0.11%) |
Jun 02, 2016 | 29.45 | 29.51 | 29.41 | 29.47 | 158,897 | +0.04(+0.15%) |
Jun 01, 2016 | 29.43 | 29.44 | 29.37 | 29.42 | 183,697 | -0.00(-0.01%) |
May 31, 2016 | 29.42 | 29.46 | 29.39 | 29.42 | 244,634 | -0.01(-0.02%) |
May 27, 2016 | 29.44 | 29.43 | 29.43 | 29.43 | 157,452 | +0.04(+0.13%) |
May 26, 2016 | 29.49 | 29.49 | 29.38 | 29.39 | 148,241 | -0.03(-0.09%) |
May 25, 2016 | 29.38 | 29.46 | 29.36 | 29.42 | 212,040 | +0.05(+0.17%) |
May 24, 2016 | 29.30 | 29.37 | 29.29 | 29.37 | 117,203 | +0.12(+0.39%) |
May 23, 2016 | 29.26 | 29.28 | 29.22 | 29.25 | 118,904 | +0.01(+0.04%) |
May 20, 2016 | 29.27 | 29.27 | 29.18 | 29.24 | 170,781 | +0.04(+0.15%) |
May 19, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 320,175 | -0.03(-0.11%) |
May 18, 2016 | 29.25 | 29.28 | 29.19 | 29.22 | 216,151 | -0.01(-0.04%) |
May 17, 2016 | 29.20 | 29.26 | 29.19 | 29.24 | 293,506 | +0.03(+0.09%) |
May 16, 2016 | 29.16 | 29.28 | 29.16 | 29.21 | 150,014 | +0.09(+0.31%) |
May 13, 2016 | 29.17 | 29.21 | 29.06 | 29.12 | 303,161 | -0.09(-0.31%) |
May 12, 2016 | 29.10 | 29.23 | 29.10 | 29.21 | 252,034 | +0.04(+0.15%) |
May 11, 2016 | 29.06 | 29.27 | 29.06 | 29.17 | 481,395 | +0.00(+0.00%) |
May 10, 2016 | 29.09 | 29.18 | 29.03 | 29.17 | 1,294,536 | +0.14(+0.47%) |
May 09, 2016 | 29.02 | 29.04 | 28.98 | 29.03 | 88,199 | -0.00(-0.00%) |
May 06, 2016 | 29.13 | 29.13 | 28.98 | 29.03 | 171,723 | -0.03(-0.11%) |
May 05, 2016 | 29.13 | 29.13 | 29.04 | 29.06 | 287,977 | +0.03(+0.09%) |
May 04, 2016 | 29.11 | 29.11 | 29.02 | 29.04 | 233,621 | -0.06(-0.20%) |
May 03, 2016 | 29.14 | 29.14 | 29.06 | 29.10 | 372,083 | -0.10(-0.33%) |
May 02, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 556,436 | +0.05(+0.19%) |
Apr 29, 2016 | 29.14 | 29.18 | 29.07 | 29.14 | 374,376 | -0.01(-0.04%) |
Apr 28, 2016 | 29.18 | 29.22 | 29.11 | 29.15 | 413,229 | -0.02(-0.07%) |
Apr 27, 2016 | 29.11 | 29.18 | 29.09 | 29.17 | 549,724 | +0.10(+0.33%) |
Apr 26, 2016 | 29.07 | 29.10 | 29.05 | 29.07 | 367,029 | +0.01(+0.02%) |
Apr 25, 2016 | 29.11 | 29.11 | 29.04 | 29.07 | 161,379 | -0.04(-0.15%) |
Apr 22, 2016 | 29.06 | 29.13 | 29.05 | 29.11 | 251,415 | +0.04(+0.13%) |
Apr 21, 2016 | 29.14 | 29.15 | 29.06 | 29.07 | 242,167 | -0.06(-0.20%) |
Apr 20, 2016 | 29.11 | 29.15 | 29.03 | 29.13 | 309,326 | +0.04(+0.15%) |
Apr 19, 2016 | 28.98 | 29.09 | 28.98 | 29.09 | 222,980 | +0.14(+0.48%) |
Apr 18, 2016 | 28.87 | 28.95 | 28.83 | 28.95 | 373,118 | +0.08(+0.29%) |
Apr 15, 2016 | 28.83 | 28.88 | 28.83 | 28.86 | 392,340 | +0.01(+0.04%) |
Apr 14, 2016 | 28.88 | 28.90 | 28.83 | 28.85 | 487,120 | -0.04(-0.15%) |
Apr 13, 2016 | 28.76 | 28.92 | 28.76 | 28.90 | 359,201 | +0.19(+0.67%) |
Apr 12, 2016 | 28.65 | 28.72 | 28.65 | 28.70 | 836,621 | +0.07(+0.24%) |
Apr 11, 2016 | 28.62 | 28.68 | 28.62 | 28.63 | 596,579 | +0.04(+0.13%) |
Apr 08, 2016 | 28.60 | 28.62 | 28.56 | 28.60 | 629,257 | +0.12(+0.42%) |
Apr 07, 2016 | 28.51 | 28.55 | 28.44 | 28.48 | 832,443 | -0.03(-0.11%) |
Apr 06, 2016 | 28.40 | 28.51 | 28.36 | 28.51 | 6,549,367 | +0.17(+0.61%) |
Apr 05, 2016 | 28.42 | 28.46 | 28.31 | 28.34 | 8,978,591 | -0.13(-0.47%) |
Apr 04, 2016 | 28.56 | 28.60 | 28.39 | 28.47 | 6,109,663 | -0.13(-0.45%) |
Apr 01, 2016 | 28.51 | 28.60 | 28.46 | 28.60 | 379,862 | +0.05(+0.17%) |
Mar 31, 2016 | 28.54 | 28.61 | 28.50 | 28.55 | 246,532 | +0.03(+0.11%) |
Mar 30, 2016 | 28.48 | 28.54 | 28.48 | 28.52 | 202,701 | +0.08(+0.29%) |
Mar 29, 2016 | 28.40 | 28.49 | 28.29 | 28.43 | 849,796 | +0.04(+0.13%) |
Mar 28, 2016 | 28.48 | 28.57 | 28.34 | 28.40 | 349,773 | -0.05(-0.17%) |
Mar 24, 2016 | 28.45 | 28.44 | 28.44 | 28.44 | 223,672 | -0.07(-0.23%) |
Mar 23, 2016 | 28.60 | 28.60 | 28.50 | 28.51 | 127,799 | -0.09(-0.31%) |
Mar 22, 2016 | 28.60 | 28.61 | 28.55 | 28.60 | 306,247 | +0.00(+0.00%) |
Mar 21, 2016 | 28.66 | 28.70 | 28.59 | 28.60 | 232,201 | -0.03(-0.11%) |
Mar 18, 2016 | 28.65 | 28.73 | 28.58 | 28.63 | 310,228 | +0.03(+0.11%) |
Mar 17, 2016 | 28.56 | 28.65 | 28.46 | 28.60 | 201,064 | +0.11(+0.40%) |
Mar 16, 2016 | 28.36 | 28.51 | 28.27 | 28.48 | 354,253 | +0.13(+0.45%) |
Mar 15, 2016 | 28.44 | 28.44 | 28.34 | 28.36 | 508,079 | -0.17(-0.60%) |
Mar 14, 2016 | 28.58 | 28.58 | 28.43 | 28.53 | 410,237 | -0.04(-0.16%) |
Mar 11, 2016 | 28.39 | 28.64 | 28.38 | 28.57 | 334,594 | +0.22(+0.78%) |
Mar 10, 2016 | 28.29 | 28.38 | 28.21 | 28.35 | 390,733 | +0.08(+0.29%) |
Mar 09, 2016 | 28.28 | 28.29 | 28.19 | 28.27 | 531,983 | +0.04(+0.13%) |
Mar 08, 2016 | 28.24 | 28.31 | 28.19 | 28.23 | 568,996 | -0.07(-0.25%) |
Mar 07, 2016 | 28.26 | 28.34 | 28.17 | 28.30 | 654,995 | +0.03(+0.11%) |
Mar 04, 2016 | 28.22 | 28.32 | 28.17 | 28.27 | 1,905,889 | +0.06(+0.22%) |
Mar 03, 2016 | 28.16 | 28.26 | 28.12 | 28.20 | 3,185,711 | -0.01(-0.02%) |
Mar 02, 2016 | 28.18 | 28.28 | 28.14 | 28.21 | 459,736 | -0.07(-0.25%) |
Mar 01, 2016 | 28.03 | 28.29 | 28.02 | 28.28 | 493,020 | +0.26(+0.93%) |
Feb 29, 2016 | 27.81 | 28.05 | 27.81 | 28.02 | 276,340 | +0.19(+0.68%) |
Feb 26, 2016 | 27.76 | 27.86 | 27.76 | 27.83 | 150,721 | +0.11(+0.41%) |
Feb 25, 2016 | 27.61 | 27.73 | 27.58 | 27.72 | 236,661 | +0.13(+0.48%) |
Feb 24, 2016 | 27.40 | 27.61 | 27.37 | 27.59 | 333,704 | +0.03(+0.10%) |
Feb 23, 2016 | 27.49 | 27.57 | 27.45 | 27.56 | 236,271 | -0.07(-0.24%) |
Feb 22, 2016 | 27.43 | 27.63 | 27.43 | 27.62 | 288,197 | +0.20(+0.74%) |
Feb 19, 2016 | 27.32 | 27.47 | 27.28 | 27.42 | 236,927 | +0.04(+0.14%) |
Feb 18, 2016 | 27.35 | 27.45 | 27.26 | 27.38 | 218,532 | +0.01(+0.05%) |
Feb 17, 2016 | 27.17 | 27.38 | 27.11 | 27.37 | 543,209 | +0.26(+0.95%) |
Feb 16, 2016 | 27.05 | 27.22 | 26.85 | 27.11 | 490,759 | +0.01(+0.02%) |
Feb 12, 2016 | 26.86 | 27.11 | 27.11 | 27.11 | 1,045,203 | +0.28(+1.03%) |
Feb 11, 2016 | 26.88 | 26.91 | 26.70 | 26.83 | 1,023,465 | -0.15(-0.56%) |
Feb 10, 2016 | 27.07 | 27.14 | 26.97 | 26.98 | 484,513 | -0.10(-0.37%) |
Feb 09, 2016 | 26.99 | 27.16 | 26.96 | 27.08 | 403,445 | -0.08(-0.30%) |
Feb 08, 2016 | 27.28 | 27.28 | 27.08 | 27.16 | 278,201 | -0.20(-0.71%) |
Feb 05, 2016 | 27.52 | 27.52 | 27.32 | 27.36 | 541,743 | -0.10(-0.37%) |
Feb 04, 2016 | 27.44 | 27.54 | 27.38 | 27.46 | 259,671 | -0.01(-0.02%) |
Feb 03, 2016 | 27.45 | 27.53 | 27.34 | 27.47 | 276,463 | +0.04(+0.14%) |
Feb 02, 2016 | 27.48 | 27.53 | 27.36 | 27.43 | 2,183,620 | -0.12(-0.44%) |