Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.68 | 36.75 | 36.20 | 36.29 | 3,363,594 | -0.43(-1.18%) |
Feb 27, 2017 | 36.56 | 36.77 | 36.40 | 36.73 | 3,217,027 | +0.10(+0.28%) |
Feb 24, 2017 | 36.61 | 36.71 | 36.21 | 36.62 | 3,031,239 | -0.01(-0.03%) |
Feb 23, 2017 | 37.12 | 37.20 | 36.45 | 36.63 | 2,507,886 | -0.33(-0.88%) |
Feb 22, 2017 | 37.16 | 37.23 | 36.78 | 36.96 | 2,614,807 | -0.40(-1.06%) |
Feb 21, 2017 | 37.44 | 37.58 | 37.14 | 37.36 | 3,443,746 | -0.04(-0.12%) |
Feb 17, 2017 | 37.40 | 37.40 | 37.40 | 0 | +0.07(+0.19%) | |
Feb 16, 2017 | 37.96 | 37.98 | 37.18 | 37.33 | 2,748,447 | -0.59(-1.55%) |
Feb 15, 2017 | 37.85 | 38.06 | 37.63 | 37.92 | 2,607,191 | -0.15(-0.39%) |
Feb 14, 2017 | 37.88 | 38.09 | 37.77 | 38.06 | 3,694,044 | +0.11(+0.29%) |
Feb 13, 2017 | 37.48 | 37.96 | 37.45 | 37.95 | 3,378,391 | +0.62(+1.66%) |
Feb 10, 2017 | 37.05 | 37.41 | 36.87 | 37.33 | 3,497,035 | +0.38(+1.03%) |
Feb 09, 2017 | 36.31 | 37.02 | 36.15 | 36.95 | 3,943,759 | +0.73(+2.02%) |
Feb 08, 2017 | 36.62 | 36.62 | 36.13 | 36.22 | 3,527,336 | -0.43(-1.17%) |
Feb 07, 2017 | 36.89 | 37.17 | 36.60 | 36.65 | 2,282,934 | -0.24(-0.65%) |
Feb 06, 2017 | 36.88 | 37.16 | 36.62 | 36.89 | 2,995,938 | -0.23(-0.61%) |
Feb 03, 2017 | 36.48 | 37.32 | 36.48 | 37.12 | 3,655,748 | +0.49(+1.33%) |
Feb 02, 2017 | 36.98 | 37.38 | 36.52 | 36.63 | 3,461,234 | -0.56(-1.52%) |
Feb 01, 2017 | 36.66 | 37.83 | 36.51 | 37.19 | 5,644,209 | +0.72(+1.96%) |
Jan 31, 2017 | 35.72 | 37.20 | 35.20 | 36.48 | 11,660,263 | -0.17(-0.46%) |
Jan 30, 2017 | 36.50 | 36.72 | 36.04 | 36.65 | 6,693,813 | +0.02(+0.04%) |
Jan 27, 2017 | 36.94 | 36.95 | 36.38 | 36.63 | 2,954,599 | -0.27(-0.72%) |
Jan 26, 2017 | 37.00 | 37.09 | 36.70 | 36.89 | 2,978,888 | -0.17(-0.47%) |
Jan 25, 2017 | 36.31 | 37.23 | 36.21 | 37.07 | 4,235,401 | +0.92(+2.55%) |
Jan 24, 2017 | 35.58 | 36.26 | 35.58 | 36.15 | 3,024,512 | +0.67(+1.88%) |
Jan 23, 2017 | 35.76 | 35.77 | 35.35 | 35.48 | 4,348,395 | -0.29(-0.80%) |
Jan 20, 2017 | 35.77 | 35.93 | 35.45 | 35.77 | 3,470,217 | +0.14(+0.40%) |
Jan 19, 2017 | 36.06 | 36.15 | 35.49 | 35.63 | 3,816,364 | -0.31(-0.86%) |
Jan 18, 2017 | 36.26 | 36.26 | 35.87 | 35.94 | 4,528,049 | -0.33(-0.91%) |
Jan 17, 2017 | 36.31 | 36.56 | 36.10 | 36.27 | 2,285,449 | -0.33(-0.89%) |
Jan 13, 2017 | 36.59 | 36.59 | 36.59 | 0 | +0.64(+1.79%) | |
Jan 12, 2017 | 36.20 | 36.20 | 35.60 | 35.95 | 2,732,148 | -0.25(-0.70%) |
Jan 11, 2017 | 35.90 | 36.21 | 35.78 | 36.20 | 2,956,142 | +0.30(+0.83%) |
Jan 10, 2017 | 35.37 | 35.94 | 35.29 | 35.90 | 3,756,030 | +0.64(+1.81%) |
Jan 09, 2017 | 35.63 | 35.76 | 35.10 | 35.26 | 2,737,782 | -0.44(-1.23%) |
Jan 06, 2017 | 35.52 | 35.96 | 35.20 | 35.70 | 3,212,693 | +0.40(+1.14%) |
Jan 05, 2017 | 35.71 | 35.89 | 35.21 | 35.30 | 3,059,893 | -0.59(-1.63%) |
Jan 04, 2017 | 35.60 | 35.98 | 35.58 | 35.89 | 4,517,976 | +0.49(+1.38%) |
Jan 03, 2017 | 35.02 | 35.73 | 35.01 | 35.40 | 3,904,180 | +0.77(+2.22%) |
Dec 30, 2016 | 34.63 | 34.63 | 34.63 | 0 | -0.25(-0.73%) | |
Dec 29, 2016 | 35.21 | 35.39 | 34.86 | 34.88 | 2,091,703 | -0.32(-0.91%) |
Dec 28, 2016 | 35.70 | 35.75 | 35.13 | 35.20 | 2,211,699 | -0.36(-1.02%) |
Dec 27, 2016 | 35.52 | 35.77 | 35.42 | 35.57 | 964,595 | +0.11(+0.31%) |
Dec 23, 2016 | 35.46 | 35.46 | 35.46 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 35.42 | 35.43 | 35.10 | 35.30 | 1,931,795 | -0.12(-0.34%) |
Dec 21, 2016 | 35.59 | 35.78 | 35.30 | 35.42 | 2,773,526 | -0.18(-0.52%) |
Dec 20, 2016 | 35.37 | 35.68 | 35.23 | 35.60 | 3,151,630 | +0.27(+0.75%) |
Dec 19, 2016 | 35.19 | 35.66 | 35.12 | 35.34 | 2,607,490 | +0.06(+0.17%) |
Dec 16, 2016 | 35.58 | 35.73 | 35.22 | 35.28 | 5,920,798 | -0.15(-0.41%) |
Dec 15, 2016 | 35.62 | 35.90 | 35.30 | 35.43 | 5,278,813 | -0.18(-0.52%) |
Dec 14, 2016 | 35.97 | 36.26 | 35.50 | 35.61 | 3,230,704 | -0.57(-1.59%) |
Dec 13, 2016 | 36.33 | 36.49 | 35.97 | 36.18 | 4,439,729 | +0.04(+0.10%) |
Dec 12, 2016 | 36.45 | 36.64 | 35.96 | 36.15 | 3,555,905 | -0.31(-0.86%) |
Dec 09, 2016 | 36.90 | 36.90 | 36.13 | 36.46 | 7,089,905 | -0.21(-0.57%) |
Dec 08, 2016 | 36.32 | 36.85 | 36.11 | 36.67 | 5,742,351 | +0.24(+0.65%) |
Dec 07, 2016 | 34.86 | 36.62 | 34.61 | 36.43 | 6,790,043 | +1.72(+4.97%) |
Dec 06, 2016 | 35.07 | 35.29 | 34.50 | 34.71 | 6,642,982 | -0.53(-1.50%) |
Dec 05, 2016 | 34.43 | 35.29 | 34.29 | 35.24 | 6,914,391 | +1.24(+3.66%) |
Dec 02, 2016 | 33.81 | 34.11 | 33.44 | 33.99 | 3,336,194 | +0.03(+0.10%) |
Dec 01, 2016 | 31.66 | 34.10 | 31.66 | 33.96 | 4,104,165 | +0.48(+1.43%) |
Nov 30, 2016 | 33.23 | 33.73 | 33.05 | 33.48 | 4,108,205 | +0.47(+1.44%) |
Nov 29, 2016 | 32.82 | 33.11 | 32.59 | 33.01 | 3,627,540 | +0.15(+0.44%) |
Nov 28, 2016 | 33.34 | 33.40 | 32.83 | 32.86 | 2,756,957 | -0.54(-1.61%) |
Nov 25, 2016 | 33.50 | 33.50 | 33.07 | 33.40 | 1,330,979 | +0.01(+0.03%) |
Nov 23, 2016 | 33.39 | 33.39 | 33.39 | 0 | +0.66(+2.02%) | |
Nov 22, 2016 | 32.53 | 32.77 | 32.40 | 32.73 | 2,851,604 | +0.33(+1.01%) |
Nov 21, 2016 | 32.34 | 32.60 | 32.26 | 32.40 | 2,304,604 | +0.19(+0.60%) |
Nov 18, 2016 | 32.21 | 32.39 | 32.11 | 32.20 | 2,536,607 | -0.13(-0.40%) |
Nov 17, 2016 | 32.31 | 32.52 | 32.25 | 32.33 | 2,847,934 | -0.15(-0.46%) |
Nov 16, 2016 | 32.53 | 32.54 | 32.21 | 32.48 | 3,359,303 | -0.09(-0.28%) |
Nov 15, 2016 | 31.96 | 32.61 | 31.80 | 32.58 | 4,249,685 | +0.58(+1.81%) |
Nov 14, 2016 | 31.88 | 32.18 | 31.55 | 32.00 | 4,086,828 | +0.20(+0.64%) |
Nov 11, 2016 | 32.18 | 32.47 | 31.37 | 31.79 | 4,581,150 | -0.62(-1.92%) |
Nov 10, 2016 | 31.23 | 32.45 | 31.23 | 32.41 | 8,139,017 | +1.27(+4.09%) |
Nov 09, 2016 | 28.68 | 31.30 | 28.68 | 31.14 | 5,118,197 | +1.29(+4.32%) |
Nov 08, 2016 | 29.91 | 30.02 | 29.45 | 29.85 | 3,034,341 | -0.11(-0.36%) |
Nov 07, 2016 | 29.79 | 30.03 | 29.64 | 29.96 | 3,351,836 | +0.67(+2.27%) |
Nov 04, 2016 | 28.81 | 29.63 | 28.81 | 29.29 | 4,250,035 | +0.20(+0.70%) |
Nov 03, 2016 | 29.35 | 29.52 | 29.01 | 29.09 | 3,764,956 | -0.21(-0.72%) |
Nov 02, 2016 | 29.33 | 29.64 | 29.20 | 29.30 | 4,109,071 | -0.04(-0.13%) |
Nov 01, 2016 | 29.57 | 29.84 | 29.07 | 29.34 | 3,052,189 | -0.17(-0.58%) |
Oct 31, 2016 | 29.88 | 30.01 | 29.49 | 29.51 | 4,602,457 | -0.25(-0.85%) |
Oct 28, 2016 | 29.73 | 29.99 | 29.61 | 29.76 | 4,872,296 | +0.06(+0.20%) |
Oct 27, 2016 | 29.78 | 29.85 | 29.29 | 29.70 | 3,966,664 | +0.01(+0.04%) |
Oct 26, 2016 | 29.31 | 29.82 | 29.03 | 29.69 | 5,043,099 | +0.25(+0.84%) |
Oct 25, 2016 | 29.56 | 30.51 | 29.15 | 29.44 | 8,748,664 | -0.83(-2.73%) |
Oct 24, 2016 | 30.56 | 30.92 | 30.27 | 30.27 | 4,230,628 | -0.08(-0.27%) |
Oct 21, 2016 | 30.05 | 30.46 | 29.72 | 30.35 | 3,832,997 | -0.08(-0.25%) |
Oct 20, 2016 | 30.59 | 30.59 | 30.05 | 30.43 | 2,922,629 | -0.17(-0.56%) |
Oct 19, 2016 | 30.33 | 30.72 | 30.28 | 30.60 | 2,640,561 | +0.02(+0.05%) |
Oct 18, 2016 | 30.87 | 31.00 | 30.51 | 30.58 | 2,827,928 | +0.06(+0.19%) |
Oct 17, 2016 | 30.57 | 30.73 | 30.49 | 30.52 | 1,835,401 | -0.01(-0.02%) |
Oct 14, 2016 | 30.65 | 30.85 | 30.45 | 30.53 | 2,017,808 | +0.07(+0.23%) |
Oct 13, 2016 | 30.54 | 30.64 | 30.24 | 30.46 | 2,841,740 | -0.41(-1.32%) |
Oct 12, 2016 | 30.81 | 31.19 | 30.40 | 30.87 | 4,250,439 | +0.01(+0.03%) |
Oct 11, 2016 | 31.40 | 31.49 | 30.71 | 30.86 | 4,064,110 | -0.58(-1.85%) |
Oct 10, 2016 | 31.89 | 31.97 | 31.39 | 31.44 | 2,205,750 | -0.28(-0.88%) |
Oct 07, 2016 | 32.21 | 32.32 | 31.56 | 31.72 | 2,910,894 | -0.39(-1.22%) |
Oct 06, 2016 | 32.13 | 32.15 | 31.89 | 32.11 | 2,017,961 | -0.03(-0.10%) |
Oct 05, 2016 | 31.83 | 32.24 | 31.54 | 32.14 | 2,262,918 | +0.39(+1.24%) |
Oct 04, 2016 | 31.57 | 32.15 | 31.52 | 31.75 | 3,576,143 | +0.17(+0.54%) |
Oct 03, 2016 | 31.42 | 31.66 | 31.36 | 31.58 | 1,832,950 | -0.01(-0.02%) |
Sep 30, 2016 | 31.38 | 31.86 | 31.16 | 31.58 | 4,028,015 | +0.48(+1.54%) |
Sep 29, 2016 | 31.37 | 31.63 | 31.05 | 31.10 | 2,651,511 | -0.33(-1.06%) |
Sep 28, 2016 | 30.89 | 31.46 | 30.89 | 31.44 | 2,240,780 | +0.61(+1.97%) |
Sep 27, 2016 | 30.68 | 30.86 | 30.50 | 30.83 | 2,794,434 | +0.10(+0.33%) |
Sep 26, 2016 | 30.93 | 31.07 | 30.70 | 30.73 | 2,479,000 | -0.40(-1.28%) |
Sep 23, 2016 | 31.39 | 31.51 | 30.68 | 31.12 | 2,675,336 | -0.28(-0.89%) |
Sep 22, 2016 | 31.34 | 31.58 | 31.16 | 31.40 | 3,047,642 | +0.36(+1.16%) |
Sep 21, 2016 | 30.84 | 31.12 | 30.76 | 31.04 | 3,872,272 | +0.27(+0.87%) |
Sep 20, 2016 | 30.69 | 30.90 | 30.57 | 30.78 | 6,070,269 | +0.32(+1.06%) |
Sep 19, 2016 | 30.60 | 30.80 | 30.38 | 30.45 | 3,119,697 | +0.06(+0.19%) |
Sep 16, 2016 | 30.40 | 30.60 | 30.10 | 30.39 | 5,979,224 | -0.19(-0.63%) |
Sep 15, 2016 | 30.49 | 30.68 | 30.27 | 30.59 | 5,122,178 | +0.10(+0.33%) |
Sep 14, 2016 | 29.65 | 30.59 | 29.65 | 30.49 | 2,852,835 | +0.20(+0.67%) |
Sep 13, 2016 | 30.42 | 30.59 | 30.20 | 30.28 | 3,104,539 | -0.44(-1.42%) |
Sep 12, 2016 | 29.94 | 30.76 | 29.84 | 30.72 | 4,245,441 | +0.57(+1.89%) |
Sep 09, 2016 | 30.60 | 30.79 | 30.14 | 30.15 | 4,264,856 | -0.74(-2.38%) |
Sep 08, 2016 | 30.98 | 30.98 | 30.71 | 30.88 | 5,208,666 | -0.01(-0.02%) |
Sep 07, 2016 | 31.16 | 31.16 | 30.81 | 30.89 | 9,307,626 | -0.19(-0.61%) |
Sep 06, 2016 | 31.66 | 31.78 | 31.02 | 31.08 | 7,543,840 | -0.74(-2.31%) |
Sep 02, 2016 | 32.21 | 31.81 | 31.81 | 31.81 | 4,699,767 | -0.18(-0.57%) |
Sep 01, 2016 | 32.23 | 32.32 | 31.64 | 32.00 | 3,474,805 | -0.16(-0.48%) |
Aug 31, 2016 | 32.35 | 32.44 | 32.00 | 32.15 | 2,272,646 | -0.35(-1.09%) |
Aug 30, 2016 | 32.39 | 32.54 | 32.23 | 32.51 | 3,104,550 | +0.12(+0.36%) |
Aug 29, 2016 | 32.16 | 32.52 | 31.97 | 32.39 | 2,120,523 | +0.23(+0.72%) |
Aug 26, 2016 | 32.29 | 32.64 | 32.02 | 32.16 | 2,213,258 | -0.04(-0.13%) |
Aug 25, 2016 | 32.08 | 32.20 | 31.98 | 32.20 | 1,583,077 | +0.10(+0.30%) |
Aug 24, 2016 | 32.17 | 32.33 | 32.05 | 32.10 | 2,227,826 | -0.15(-0.45%) |
Aug 23, 2016 | 32.30 | 32.50 | 32.24 | 32.25 | 2,126,794 | +0.06(+0.18%) |
Aug 22, 2016 | 32.04 | 32.31 | 32.00 | 32.19 | 3,146,510 | -0.01(-0.02%) |
Aug 19, 2016 | 31.94 | 32.22 | 31.86 | 32.19 | 4,556,399 | +0.20(+0.64%) |
Aug 18, 2016 | 31.83 | 31.99 | 31.70 | 31.99 | 2,943,192 | +0.25(+0.78%) |
Aug 17, 2016 | 31.66 | 31.77 | 31.05 | 31.74 | 2,887,124 | +0.11(+0.34%) |
Aug 16, 2016 | 31.48 | 31.80 | 31.39 | 31.64 | 4,900,550 | +0.03(+0.09%) |
Aug 15, 2016 | 30.97 | 31.67 | 30.97 | 31.61 | 4,267,169 | +0.60(+1.94%) |
Aug 12, 2016 | 30.98 | 31.19 | 30.93 | 31.01 | 2,219,907 | -0.10(-0.33%) |
Aug 11, 2016 | 31.16 | 31.26 | 30.79 | 31.11 | 1,786,643 | +0.10(+0.31%) |
Aug 10, 2016 | 31.13 | 31.26 | 30.90 | 31.01 | 2,547,212 | -0.03(-0.10%) |
Aug 09, 2016 | 31.19 | 31.39 | 30.89 | 31.04 | 2,503,548 | -0.10(-0.31%) |
Aug 08, 2016 | 31.18 | 31.37 | 31.06 | 31.14 | 2,095,466 | +0.09(+0.28%) |
Aug 05, 2016 | 30.84 | 31.12 | 30.82 | 31.05 | 3,152,806 | +0.33(+1.06%) |
Aug 04, 2016 | 30.96 | 31.10 | 30.60 | 30.73 | 4,448,045 | -0.21(-0.69%) |
Aug 03, 2016 | 30.79 | 31.10 | 30.56 | 30.94 | 4,342,263 | -0.04(-0.12%) |
Aug 02, 2016 | 31.30 | 31.40 | 30.92 | 30.98 | 4,844,155 | -0.39(-1.23%) |
Aug 01, 2016 | 31.53 | 31.67 | 31.15 | 31.37 | 3,622,772 | -0.23(-0.73%) |
Jul 29, 2016 | 31.38 | 31.70 | 30.75 | 31.60 | 4,674,494 | +0.24(+0.75%) |
Jul 28, 2016 | 31.56 | 31.63 | 31.00 | 31.36 | 5,034,089 | -0.29(-0.93%) |
Jul 27, 2016 | 31.46 | 31.93 | 31.27 | 31.66 | 6,744,690 | +0.39(+1.23%) |
Jul 26, 2016 | 30.11 | 31.36 | 30.08 | 31.27 | 9,451,347 | +1.31(+4.38%) |
Jul 25, 2016 | 29.39 | 29.96 | 29.29 | 29.96 | 7,388,529 | +0.49(+1.65%) |
Jul 22, 2016 | 29.46 | 29.50 | 28.98 | 29.47 | 3,089,676 | +0.16(+0.53%) |
Jul 21, 2016 | 29.37 | 29.75 | 28.93 | 29.31 | 4,295,546 | -0.14(-0.47%) |
Jul 20, 2016 | 28.84 | 29.61 | 28.80 | 29.45 | 5,363,533 | +0.71(+2.46%) |
Jul 19, 2016 | 28.56 | 29.20 | 28.51 | 28.75 | 4,436,278 | -0.48(-1.63%) |
Jul 18, 2016 | 28.81 | 29.32 | 28.63 | 29.22 | 4,520,735 | +0.39(+1.36%) |
Jul 15, 2016 | 29.15 | 29.16 | 28.77 | 28.83 | 3,794,426 | -0.14(-0.48%) |
Jul 14, 2016 | 29.27 | 29.47 | 28.97 | 28.97 | 3,388,738 | +0.09(+0.32%) |
Jul 13, 2016 | 29.18 | 29.19 | 28.75 | 28.88 | 3,122,940 | -0.13(-0.44%) |
Jul 12, 2016 | 28.70 | 29.07 | 28.43 | 29.01 | 4,800,663 | +0.61(+2.15%) |
Jul 11, 2016 | 27.95 | 28.47 | 27.94 | 28.40 | 3,806,919 | +0.47(+1.69%) |
Jul 08, 2016 | 27.56 | 28.02 | 27.19 | 27.93 | 6,435,123 | +0.73(+2.70%) |
Jul 07, 2016 | 27.22 | 27.43 | 26.89 | 27.19 | 4,238,338 | +0.14(+0.53%) |
Jul 05, 2016 | 27.68 | 27.68 | 26.77 | 27.05 | 3,061,449 | -0.73(-2.62%) |
Jul 01, 2016 | 27.80 | 27.78 | 27.78 | 27.78 | 3,276,793 | -0.02(-0.06%) |
Jun 30, 2016 | 27.30 | 27.79 | 27.00 | 27.79 | 5,728,305 | +0.66(+2.43%) |
Jun 29, 2016 | 26.97 | 27.32 | 26.80 | 27.13 | 4,375,380 | +0.43(+1.63%) |
Jun 28, 2016 | 26.25 | 26.70 | 26.11 | 26.70 | 6,498,087 | +0.51(+1.94%) |
Jun 27, 2016 | 27.29 | 27.48 | 25.81 | 26.19 | 12,037,081 | -1.66(-5.95%) |
Jun 24, 2016 | 28.37 | 28.86 | 27.76 | 27.85 | 18,025,300 | -2.35(-7.77%) |
Jun 23, 2016 | 29.76 | 30.20 | 29.57 | 30.19 | 2,947,807 | +0.81(+2.75%) |
Jun 22, 2016 | 29.26 | 29.61 | 29.16 | 29.38 | 3,087,669 | +0.14(+0.48%) |
Jun 21, 2016 | 29.19 | 29.29 | 28.90 | 29.24 | 3,673,593 | -0.19(-0.64%) |
Jun 20, 2016 | 29.53 | 29.89 | 29.43 | 29.43 | 3,001,928 | +0.30(+1.03%) |
Jun 17, 2016 | 29.09 | 29.50 | 28.98 | 29.13 | 6,499,401 | +0.09(+0.30%) |
Jun 16, 2016 | 28.66 | 29.14 | 28.35 | 29.05 | 2,961,904 | +0.18(+0.63%) |
Jun 15, 2016 | 29.01 | 29.25 | 28.82 | 28.86 | 3,358,402 | -0.13(-0.44%) |
Jun 14, 2016 | 29.09 | 29.16 | 28.72 | 28.99 | 3,593,475 | -0.24(-0.81%) |
Jun 13, 2016 | 29.36 | 29.68 | 29.14 | 29.23 | 3,041,659 | -0.18(-0.62%) |
Jun 10, 2016 | 29.66 | 29.81 | 29.14 | 29.41 | 3,254,835 | -0.61(-2.02%) |
Jun 09, 2016 | 30.26 | 30.26 | 29.88 | 30.02 | 1,869,117 | -0.47(-1.55%) |
Jun 08, 2016 | 30.23 | 30.78 | 30.18 | 30.49 | 3,182,533 | +0.39(+1.28%) |
Jun 07, 2016 | 29.91 | 30.38 | 29.91 | 30.10 | 3,713,519 | +0.22(+0.75%) |
Jun 06, 2016 | 29.47 | 29.96 | 29.39 | 29.88 | 3,736,189 | +0.46(+1.57%) |
Jun 03, 2016 | 29.68 | 29.81 | 29.21 | 29.42 | 5,597,525 | -0.72(-2.40%) |
Jun 02, 2016 | 29.79 | 30.14 | 29.70 | 30.14 | 2,870,407 | +0.31(+1.04%) |
Jun 01, 2016 | 29.75 | 29.90 | 29.40 | 29.83 | 3,054,498 | -0.04(-0.14%) |
May 31, 2016 | 29.76 | 30.09 | 29.61 | 29.87 | 3,454,692 | +0.06(+0.22%) |
May 27, 2016 | 29.79 | 29.81 | 29.81 | 29.81 | 1,935,616 | +0.09(+0.29%) |
May 26, 2016 | 29.70 | 29.92 | 29.60 | 29.72 | 3,229,792 | +0.00(+0.00%) |
May 25, 2016 | 29.25 | 29.83 | 29.20 | 29.72 | 3,853,801 | +0.70(+2.40%) |
May 24, 2016 | 28.69 | 29.14 | 28.64 | 29.02 | 3,286,386 | +0.53(+1.84%) |
May 23, 2016 | 28.64 | 28.75 | 28.40 | 28.50 | 2,586,206 | -0.11(-0.37%) |
May 20, 2016 | 28.68 | 28.92 | 28.54 | 28.61 | 4,283,592 | +0.03(+0.09%) |
May 19, 2016 | 29.34 | 29.43 | 28.39 | 28.58 | 8,419,204 | -1.01(-3.42%) |
May 18, 2016 | 30.05 | 30.21 | 29.43 | 29.59 | 4,015,186 | -0.63(-2.07%) |
May 17, 2016 | 30.38 | 30.73 | 30.12 | 30.22 | 2,436,112 | -0.24(-0.79%) |
May 16, 2016 | 29.99 | 30.58 | 29.99 | 30.46 | 3,678,855 | +0.53(+1.77%) |
May 13, 2016 | 30.31 | 30.61 | 29.84 | 29.93 | 2,472,801 | -0.49(-1.60%) |
May 12, 2016 | 30.56 | 30.87 | 30.18 | 30.42 | 3,172,631 | -0.01(-0.02%) |
May 11, 2016 | 30.73 | 30.89 | 30.40 | 30.42 | 3,596,545 | -0.36(-1.16%) |
May 10, 2016 | 30.27 | 30.81 | 30.02 | 30.78 | 4,120,136 | +0.95(+3.17%) |
May 09, 2016 | 30.71 | 30.72 | 29.77 | 29.84 | 4,560,371 | +0.16(+0.54%) |
May 06, 2016 | 29.48 | 29.78 | 29.25 | 29.67 | 4,949,174 | -0.04(-0.13%) |
May 05, 2016 | 29.91 | 29.93 | 29.56 | 29.71 | 3,609,768 | -0.15(-0.50%) |
May 04, 2016 | 30.67 | 30.67 | 29.64 | 29.86 | 6,343,051 | -1.05(-3.40%) |
May 03, 2016 | 31.04 | 31.11 | 30.70 | 30.91 | 3,848,625 | -0.43(-1.38%) |
May 02, 2016 | 31.61 | 31.72 | 31.20 | 31.35 | 4,355,535 | -0.13(-0.41%) |
Apr 29, 2016 | 31.58 | 32.06 | 31.30 | 31.48 | 4,370,272 | -0.36(-1.12%) |
Apr 28, 2016 | 32.01 | 32.40 | 31.70 | 31.83 | 4,118,478 | -0.35(-1.08%) |
Apr 27, 2016 | 32.02 | 32.52 | 31.67 | 32.18 | 8,255,018 | +0.69(+2.21%) |
Apr 26, 2016 | 30.98 | 31.59 | 30.09 | 31.49 | 9,031,648 | +1.54(+5.14%) |
Apr 25, 2016 | 30.17 | 30.18 | 29.80 | 29.95 | 4,652,654 | -0.24(-0.78%) |
Apr 22, 2016 | 29.92 | 30.35 | 29.80 | 30.18 | 4,334,454 | +0.31(+1.04%) |
Apr 21, 2016 | 30.23 | 30.29 | 29.82 | 29.87 | 2,687,765 | -0.28(-0.92%) |
Apr 20, 2016 | 30.11 | 30.50 | 29.93 | 30.15 | 4,898,679 | +0.17(+0.55%) |
Apr 19, 2016 | 30.04 | 30.33 | 29.78 | 29.98 | 4,675,912 | +0.11(+0.36%) |
Apr 18, 2016 | 29.73 | 29.96 | 29.62 | 29.88 | 4,719,794 | +0.07(+0.25%) |
Apr 15, 2016 | 29.93 | 29.96 | 29.73 | 29.80 | 2,898,533 | -0.02(-0.05%) |
Apr 14, 2016 | 29.81 | 29.94 | 29.44 | 29.82 | 3,561,978 | +0.13(+0.45%) |
Apr 13, 2016 | 28.91 | 29.71 | 28.58 | 29.69 | 3,745,429 | +1.02(+3.56%) |
Apr 12, 2016 | 28.35 | 28.76 | 28.14 | 28.66 | 3,875,997 | +0.50(+1.76%) |
Apr 11, 2016 | 28.03 | 28.63 | 28.02 | 28.17 | 4,058,176 | +0.04(+0.13%) |
Apr 08, 2016 | 28.29 | 28.72 | 28.02 | 28.13 | 2,932,984 | +0.12(+0.44%) |
Apr 07, 2016 | 28.16 | 28.32 | 27.90 | 28.01 | 3,025,421 | -0.38(-1.35%) |
Apr 06, 2016 | 28.25 | 28.42 | 27.78 | 28.39 | 4,069,211 | +0.17(+0.59%) |
Apr 05, 2016 | 28.43 | 28.47 | 28.09 | 28.23 | 4,366,594 | -0.45(-1.57%) |
Apr 04, 2016 | 28.91 | 28.96 | 28.63 | 28.68 | 3,125,984 | -0.29(-1.00%) |
Apr 01, 2016 | 29.07 | 29.07 | 28.39 | 28.96 | 3,880,274 | -0.26(-0.88%) |
Mar 31, 2016 | 29.20 | 29.28 | 28.93 | 29.22 | 3,838,400 | +0.06(+0.22%) |
Mar 30, 2016 | 29.41 | 29.52 | 29.00 | 29.16 | 2,684,810 | -0.10(-0.35%) |
Mar 29, 2016 | 28.58 | 29.27 | 28.32 | 29.26 | 3,503,315 | +0.52(+1.82%) |
Mar 28, 2016 | 28.57 | 28.90 | 28.50 | 28.73 | 2,739,794 | +0.18(+0.62%) |
Mar 24, 2016 | 28.32 | 28.56 | 28.56 | 28.56 | 2,813,617 | -0.12(-0.43%) |
Mar 23, 2016 | 29.09 | 29.09 | 28.64 | 28.68 | 2,920,380 | -0.42(-1.43%) |
Mar 22, 2016 | 29.12 | 29.30 | 28.94 | 29.10 | 2,419,637 | -0.25(-0.86%) |
Mar 21, 2016 | 29.46 | 29.53 | 29.06 | 29.35 | 3,495,548 | -0.13(-0.45%) |
Mar 18, 2016 | 29.46 | 29.71 | 29.11 | 29.48 | 14,159,311 | +0.13(+0.44%) |
Mar 17, 2016 | 28.91 | 29.56 | 28.83 | 29.35 | 4,309,708 | +0.49(+1.70%) |
Mar 16, 2016 | 28.42 | 29.00 | 28.31 | 28.86 | 3,577,089 | +0.33(+1.14%) |
Mar 15, 2016 | 28.53 | 28.54 | 28.25 | 28.54 | 3,088,868 | -0.17(-0.58%) |
Mar 14, 2016 | 28.04 | 28.77 | 27.98 | 28.70 | 5,434,764 | +0.53(+1.88%) |
Mar 11, 2016 | 28.01 | 28.23 | 27.41 | 28.17 | 3,721,012 | +0.51(+1.83%) |
Mar 10, 2016 | 28.08 | 28.15 | 27.39 | 27.67 | 3,864,307 | -0.24(-0.84%) |
Mar 09, 2016 | 28.12 | 28.32 | 27.80 | 27.90 | 4,294,186 | -0.05(-0.19%) |
Mar 08, 2016 | 28.40 | 28.58 | 27.86 | 27.95 | 5,444,887 | -0.71(-2.48%) |
Mar 07, 2016 | 28.33 | 28.82 | 28.32 | 28.66 | 4,193,036 | +0.12(+0.43%) |
Mar 04, 2016 | 28.91 | 28.97 | 28.35 | 28.54 | 5,453,409 | -0.34(-1.18%) |
Mar 03, 2016 | 27.87 | 28.94 | 27.83 | 28.88 | 7,148,594 | +0.96(+3.42%) |
Mar 02, 2016 | 28.09 | 28.09 | 27.75 | 27.93 | 4,153,206 | -0.24(-0.83%) |