Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.82 | 30.88 | 30.30 | 30.32 | 3,614,931 | -0.58(-1.89%) |
Feb 27, 2017 | 30.51 | 30.93 | 30.46 | 30.90 | 2,249,658 | +0.37(+1.21%) |
Feb 24, 2017 | 30.41 | 30.53 | 30.16 | 30.53 | 4,214,552 | -0.08(-0.26%) |
Feb 23, 2017 | 30.51 | 30.78 | 30.23 | 30.61 | 4,858,328 | +0.23(+0.77%) |
Feb 22, 2017 | 30.54 | 30.70 | 30.32 | 30.38 | 3,125,758 | -0.16(-0.53%) |
Feb 21, 2017 | 30.18 | 30.66 | 30.14 | 30.54 | 2,852,484 | +0.46(+1.52%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 30.04 | 30.29 | 29.89 | 30.22 | 3,356,683 | +0.21(+0.69%) |
Feb 15, 2017 | 29.67 | 30.08 | 29.65 | 30.01 | 2,760,862 | +0.30(+1.00%) |
Feb 14, 2017 | 29.97 | 30.03 | 29.51 | 29.71 | 3,816,947 | -0.35(-1.16%) |
Feb 13, 2017 | 30.49 | 30.62 | 30.03 | 30.06 | 4,222,368 | -0.22(-0.74%) |
Feb 10, 2017 | 29.75 | 30.50 | 29.68 | 30.29 | 5,253,422 | +0.62(+2.09%) |
Feb 09, 2017 | 30.32 | 30.10 | 28.09 | 29.67 | 12,137,554 | -0.66(-2.16%) |
Feb 08, 2017 | 30.13 | 30.34 | 29.92 | 30.32 | 5,341,115 | +0.16(+0.54%) |
Feb 07, 2017 | 29.86 | 30.18 | 29.76 | 30.16 | 3,331,707 | +0.39(+1.30%) |
Feb 06, 2017 | 29.74 | 30.04 | 29.61 | 29.78 | 6,569,963 | -0.04(-0.15%) |
Feb 03, 2017 | 29.76 | 30.10 | 29.75 | 29.82 | 4,275,873 | +0.21(+0.70%) |
Feb 02, 2017 | 29.79 | 29.86 | 29.52 | 29.62 | 3,841,096 | -0.23(-0.78%) |
Feb 01, 2017 | 29.55 | 30.08 | 29.48 | 29.85 | 3,442,065 | +0.28(+0.94%) |
Jan 31, 2017 | 29.79 | 29.90 | 29.36 | 29.57 | 3,369,898 | -0.32(-1.08%) |
Jan 30, 2017 | 29.82 | 29.89 | 29.36 | 29.89 | 2,403,734 | -0.01(-0.03%) |
Jan 27, 2017 | 30.26 | 30.26 | 29.78 | 29.90 | 2,482,760 | -0.29(-0.95%) |
Jan 26, 2017 | 30.37 | 30.56 | 30.06 | 30.19 | 4,159,164 | +0.02(+0.06%) |
Jan 25, 2017 | 29.78 | 30.26 | 29.78 | 30.17 | 4,699,379 | +0.63(+2.13%) |
Jan 24, 2017 | 28.97 | 29.65 | 28.95 | 29.54 | 2,951,140 | +0.80(+2.78%) |
Jan 23, 2017 | 28.71 | 28.91 | 28.44 | 28.74 | 2,951,331 | +0.04(+0.16%) |
Jan 20, 2017 | 28.75 | 28.88 | 28.45 | 28.70 | 3,498,567 | +0.04(+0.16%) |
Jan 19, 2017 | 28.82 | 29.14 | 28.62 | 28.66 | 2,391,256 | -0.15(-0.53%) |
Jan 18, 2017 | 28.87 | 29.00 | 28.58 | 28.81 | 2,505,577 | +0.06(+0.22%) |
Jan 17, 2017 | 28.66 | 28.91 | 28.45 | 28.74 | 1,798,478 | -0.02(-0.06%) |
Jan 13, 2017 | 28.76 | 28.76 | 28.76 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.00 | 29.00 | 28.35 | 28.76 | 3,889,483 | -0.37(-1.26%) |
Jan 11, 2017 | 28.91 | 29.17 | 28.81 | 29.13 | 2,899,623 | +0.31(+1.09%) |
Jan 10, 2017 | 28.77 | 29.03 | 28.68 | 28.82 | 3,024,336 | +0.03(+0.09%) |
Jan 09, 2017 | 29.04 | 29.17 | 28.77 | 28.79 | 2,876,942 | -0.31(-1.08%) |
Jan 06, 2017 | 29.42 | 29.58 | 29.08 | 29.10 | 3,529,498 | -0.12(-0.40%) |
Jan 05, 2017 | 29.38 | 29.69 | 29.09 | 29.22 | 2,809,225 | -0.25(-0.85%) |
Jan 04, 2017 | 28.94 | 29.62 | 28.87 | 29.47 | 4,012,597 | +0.64(+2.20%) |
Jan 03, 2017 | 28.53 | 28.89 | 28.36 | 28.83 | 2,974,289 | +0.55(+1.93%) |
Dec 30, 2016 | 28.29 | 28.29 | 28.29 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.49 | 28.70 | 28.45 | 28.53 | 1,328,430 | +0.05(+0.19%) |
Dec 28, 2016 | 28.97 | 29.03 | 28.39 | 28.48 | 1,940,873 | -0.37(-1.27%) |
Dec 27, 2016 | 28.82 | 28.86 | 28.70 | 28.84 | 1,296,677 | +0.16(+0.56%) |
Dec 23, 2016 | 28.68 | 28.68 | 28.68 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.41 | 29.42 | 28.64 | 28.66 | 2,707,671 | -0.68(-2.32%) |
Dec 21, 2016 | 29.13 | 29.43 | 29.06 | 29.34 | 2,649,882 | +0.30(+1.02%) |
Dec 20, 2016 | 29.01 | 29.10 | 28.80 | 29.04 | 1,874,336 | +0.05(+0.19%) |
Dec 19, 2016 | 28.62 | 29.25 | 28.62 | 28.99 | 3,203,190 | +0.42(+1.47%) |
Dec 16, 2016 | 28.26 | 28.64 | 28.21 | 28.57 | 6,954,586 | +0.35(+1.24%) |
Dec 15, 2016 | 29.08 | 29.26 | 28.18 | 28.22 | 4,264,819 | -0.86(-2.95%) |
Dec 14, 2016 | 29.13 | 29.71 | 29.02 | 29.08 | 4,209,897 | -0.15(-0.52%) |
Dec 13, 2016 | 29.08 | 29.59 | 29.07 | 29.23 | 3,907,589 | +0.24(+0.83%) |
Dec 12, 2016 | 28.93 | 29.03 | 28.72 | 28.99 | 3,489,390 | -0.19(-0.64%) |
Dec 09, 2016 | 29.04 | 29.19 | 28.90 | 29.17 | 4,506,681 | +0.06(+0.22%) |
Dec 08, 2016 | 28.82 | 29.23 | 28.71 | 29.11 | 2,835,457 | +0.37(+1.28%) |
Dec 07, 2016 | 27.93 | 28.83 | 27.93 | 28.74 | 4,758,881 | +0.80(+2.85%) |
Dec 06, 2016 | 27.99 | 28.07 | 27.74 | 27.95 | 4,040,086 | +0.04(+0.16%) |
Dec 05, 2016 | 27.42 | 27.91 | 27.30 | 27.90 | 5,332,223 | +0.78(+2.87%) |
Dec 02, 2016 | 27.05 | 27.33 | 26.91 | 27.13 | 5,047,190 | -0.01(-0.03%) |
Dec 01, 2016 | 28.33 | 28.33 | 27.07 | 27.13 | 6,032,594 | -1.18(-4.17%) |
Nov 30, 2016 | 28.91 | 29.05 | 28.22 | 28.32 | 4,399,490 | -0.50(-1.74%) |
Nov 29, 2016 | 28.74 | 28.96 | 28.66 | 28.82 | 2,831,414 | +0.04(+0.16%) |
Nov 28, 2016 | 29.17 | 29.27 | 28.63 | 28.77 | 4,386,334 | -0.49(-1.68%) |
Nov 25, 2016 | 29.00 | 29.27 | 28.85 | 29.26 | 1,232,922 | +0.29(+0.99%) |
Nov 23, 2016 | 28.98 | 28.98 | 28.98 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.15 | 29.25 | 28.86 | 29.13 | 4,747,351 | +0.06(+0.22%) |
Nov 21, 2016 | 29.25 | 29.30 | 28.69 | 29.07 | 4,793,559 | +0.03(+0.09%) |
Nov 18, 2016 | 28.77 | 29.13 | 28.72 | 29.04 | 4,757,707 | +0.19(+0.65%) |
Nov 17, 2016 | 28.23 | 29.00 | 28.22 | 28.85 | 4,998,494 | +0.78(+2.77%) |
Nov 16, 2016 | 28.38 | 28.54 | 27.89 | 28.07 | 4,490,237 | -0.49(-1.72%) |
Nov 15, 2016 | 28.73 | 29.15 | 28.15 | 28.57 | 4,289,727 | +0.25(+0.88%) |
Nov 14, 2016 | 28.07 | 28.38 | 27.97 | 28.32 | 5,300,747 | +0.34(+1.22%) |
Nov 11, 2016 | 27.94 | 28.34 | 27.65 | 27.98 | 4,507,850 | -0.16(-0.57%) |
Nov 10, 2016 | 27.74 | 28.50 | 27.74 | 28.14 | 5,594,680 | +0.47(+1.68%) |
Nov 09, 2016 | 27.18 | 27.91 | 26.88 | 27.67 | 3,978,412 | +0.42(+1.54%) |
Nov 08, 2016 | 27.05 | 27.35 | 26.90 | 27.25 | 3,410,048 | +0.17(+0.63%) |
Nov 07, 2016 | 27.27 | 27.33 | 26.93 | 27.08 | 4,443,739 | +0.38(+1.44%) |
Nov 04, 2016 | 26.46 | 27.18 | 26.32 | 26.70 | 5,609,388 | +0.35(+1.32%) |
Nov 03, 2016 | 26.44 | 26.64 | 26.28 | 26.35 | 4,723,770 | +0.02(+0.07%) |
Nov 02, 2016 | 26.79 | 26.95 | 26.30 | 26.33 | 6,319,967 | -0.49(-1.83%) |
Nov 01, 2016 | 27.61 | 27.69 | 26.61 | 26.82 | 6,289,420 | -0.81(-2.91%) |
Oct 31, 2016 | 27.57 | 27.72 | 27.42 | 27.63 | 4,759,371 | +0.14(+0.52%) |
Oct 28, 2016 | 27.32 | 27.82 | 27.29 | 27.48 | 5,671,774 | +0.20(+0.72%) |
Oct 27, 2016 | 27.42 | 27.73 | 27.06 | 27.29 | 7,484,360 | -0.09(-0.33%) |
Oct 26, 2016 | 27.05 | 27.59 | 27.04 | 27.38 | 7,999,951 | +0.20(+0.72%) |
Oct 25, 2016 | 28.96 | 28.98 | 26.88 | 27.18 | 16,333,200 | -2.84(-9.48%) |
Oct 24, 2016 | 29.80 | 30.27 | 29.71 | 30.02 | 4,759,250 | +0.42(+1.42%) |
Oct 21, 2016 | 29.44 | 29.70 | 29.22 | 29.60 | 3,383,115 | -0.09(-0.30%) |
Oct 20, 2016 | 29.36 | 29.76 | 29.26 | 29.69 | 3,483,843 | +0.22(+0.76%) |
Oct 19, 2016 | 30.01 | 30.05 | 29.31 | 29.47 | 5,396,559 | -0.47(-1.58%) |
Oct 18, 2016 | 30.61 | 30.61 | 29.92 | 29.94 | 3,920,443 | -0.30(-0.98%) |
Oct 17, 2016 | 30.04 | 30.41 | 30.01 | 30.24 | 2,783,282 | +0.25(+0.84%) |
Oct 14, 2016 | 30.15 | 30.47 | 29.99 | 29.99 | 2,268,804 | +0.14(+0.48%) |
Oct 13, 2016 | 29.85 | 29.93 | 29.44 | 29.85 | 2,600,761 | -0.18(-0.60%) |
Oct 12, 2016 | 29.78 | 30.21 | 29.63 | 30.02 | 2,864,069 | +0.38(+1.30%) |
Oct 11, 2016 | 30.53 | 30.75 | 29.54 | 29.64 | 3,275,448 | -0.58(-1.92%) |
Oct 10, 2016 | 30.22 | 30.37 | 30.01 | 30.22 | 3,771,779 | +0.33(+1.10%) |
Oct 07, 2016 | 31.04 | 31.09 | 29.88 | 29.89 | 9,566,687 | -1.27(-4.07%) |
Oct 06, 2016 | 30.48 | 31.28 | 30.44 | 31.16 | 3,126,753 | +0.62(+2.02%) |
Oct 05, 2016 | 30.38 | 30.74 | 30.35 | 30.54 | 3,729,275 | +0.34(+1.12%) |
Oct 04, 2016 | 30.28 | 30.63 | 30.10 | 30.20 | 3,580,078 | -0.09(-0.29%) |
Oct 03, 2016 | 30.44 | 30.68 | 30.04 | 30.29 | 3,231,472 | -0.31(-1.02%) |
Sep 30, 2016 | 30.73 | 30.77 | 30.29 | 30.60 | 6,203,010 | +0.08(+0.26%) |
Sep 29, 2016 | 30.83 | 31.07 | 30.42 | 30.52 | 3,335,610 | -0.29(-0.96%) |
Sep 28, 2016 | 31.06 | 31.19 | 30.67 | 30.82 | 4,668,780 | -0.24(-0.78%) |
Sep 27, 2016 | 30.49 | 31.10 | 30.41 | 31.06 | 5,362,873 | +0.44(+1.43%) |
Sep 26, 2016 | 30.41 | 30.92 | 30.34 | 30.62 | 3,412,938 | +0.05(+0.18%) |
Sep 23, 2016 | 30.67 | 30.83 | 30.44 | 30.57 | 3,763,080 | -0.05(-0.17%) |
Sep 22, 2016 | 30.07 | 30.64 | 30.07 | 30.62 | 6,623,268 | +0.84(+2.82%) |
Sep 21, 2016 | 29.47 | 29.82 | 29.16 | 29.78 | 4,994,488 | +0.48(+1.64%) |
Sep 20, 2016 | 29.58 | 29.58 | 29.09 | 29.30 | 4,877,452 | -0.07(-0.24%) |
Sep 19, 2016 | 29.52 | 29.75 | 29.29 | 29.37 | 3,582,784 | +0.03(+0.09%) |
Sep 16, 2016 | 29.76 | 29.77 | 29.33 | 29.35 | 5,946,920 | -0.62(-2.08%) |
Sep 15, 2016 | 29.67 | 30.04 | 29.61 | 29.97 | 3,314,991 | +0.32(+1.08%) |
Sep 14, 2016 | 29.51 | 29.91 | 29.47 | 29.65 | 5,257,791 | +0.19(+0.64%) |
Sep 13, 2016 | 29.73 | 29.84 | 29.34 | 29.46 | 5,934,293 | -0.59(-1.96%) |
Sep 12, 2016 | 29.47 | 30.23 | 29.34 | 30.05 | 5,950,498 | +0.38(+1.29%) |
Sep 09, 2016 | 31.09 | 31.10 | 29.49 | 29.67 | 6,985,881 | -1.69(-5.38%) |
Sep 08, 2016 | 31.37 | 31.43 | 31.17 | 31.35 | 2,628,222 | -0.12(-0.37%) |
Sep 07, 2016 | 31.43 | 31.59 | 31.28 | 31.47 | 2,744,579 | -0.03(-0.08%) |
Sep 06, 2016 | 31.79 | 31.84 | 31.34 | 31.49 | 2,485,443 | -0.13(-0.42%) |
Sep 02, 2016 | 31.82 | 31.63 | 31.63 | 31.63 | 2,368,960 | -0.06(-0.20%) |
Sep 01, 2016 | 31.66 | 31.95 | 31.41 | 31.69 | 4,806,771 | +0.04(+0.14%) |
Aug 31, 2016 | 31.45 | 31.79 | 31.32 | 31.65 | 4,316,791 | +0.06(+0.20%) |
Aug 30, 2016 | 31.66 | 31.74 | 31.45 | 31.58 | 3,020,804 | -0.04(-0.14%) |
Aug 29, 2016 | 31.51 | 31.80 | 31.51 | 31.63 | 2,721,088 | +0.21(+0.68%) |
Aug 26, 2016 | 31.57 | 31.70 | 31.24 | 31.41 | 2,144,767 | -0.04(-0.11%) |
Aug 25, 2016 | 31.47 | 31.49 | 31.33 | 31.45 | 1,859,328 | -0.02(-0.06%) |
Aug 24, 2016 | 31.77 | 31.84 | 31.36 | 31.47 | 3,035,484 | -0.38(-1.20%) |
Aug 23, 2016 | 31.68 | 32.09 | 31.63 | 31.85 | 3,513,889 | +0.29(+0.93%) |
Aug 22, 2016 | 31.39 | 31.58 | 31.20 | 31.56 | 3,138,294 | +0.16(+0.51%) |
Aug 19, 2016 | 31.28 | 31.54 | 31.24 | 31.40 | 3,422,539 | -0.01(-0.03%) |
Aug 18, 2016 | 31.64 | 31.64 | 31.41 | 31.41 | 3,712,056 | -0.23(-0.73%) |
Aug 17, 2016 | 31.59 | 31.71 | 31.29 | 31.64 | 3,855,109 | -0.04(-0.11%) |
Aug 16, 2016 | 32.15 | 32.22 | 31.66 | 31.67 | 3,093,182 | -0.57(-1.77%) |
Aug 15, 2016 | 32.24 | 32.48 | 32.18 | 32.24 | 2,163,136 | +0.07(+0.22%) |
Aug 12, 2016 | 32.17 | 32.29 | 31.91 | 32.17 | 2,606,213 | -0.10(-0.30%) |
Aug 11, 2016 | 32.39 | 32.57 | 32.18 | 32.27 | 3,288,015 | -0.10(-0.30%) |
Aug 10, 2016 | 32.37 | 32.46 | 32.18 | 32.37 | 2,239,860 | +0.05(+0.17%) |
Aug 09, 2016 | 32.61 | 32.64 | 32.22 | 32.32 | 2,890,578 | -0.22(-0.69%) |
Aug 08, 2016 | 32.68 | 32.73 | 32.45 | 32.54 | 2,821,803 | -0.17(-0.52%) |
Aug 05, 2016 | 32.57 | 32.78 | 32.46 | 32.71 | 2,298,596 | +0.35(+1.08%) |
Aug 04, 2016 | 32.62 | 32.66 | 32.23 | 32.36 | 3,118,504 | -0.25(-0.77%) |
Aug 03, 2016 | 32.45 | 32.64 | 32.26 | 32.61 | 2,811,360 | +0.20(+0.61%) |
Aug 02, 2016 | 32.38 | 32.47 | 32.20 | 32.41 | 3,266,608 | -0.02(-0.05%) |
Aug 01, 2016 | 32.58 | 32.66 | 32.27 | 32.43 | 4,156,809 | -0.11(-0.33%) |
Jul 29, 2016 | 32.84 | 32.88 | 32.43 | 32.54 | 6,644,716 | -0.35(-1.06%) |
Jul 28, 2016 | 32.49 | 33.34 | 32.37 | 32.89 | 7,544,621 | +0.38(+1.18%) |
Jul 27, 2016 | 32.14 | 32.69 | 32.07 | 32.50 | 9,018,677 | +0.53(+1.65%) |
Jul 26, 2016 | 31.36 | 32.02 | 31.17 | 31.98 | 10,504,898 | +1.45(+4.73%) |
Jul 25, 2016 | 30.17 | 30.59 | 30.09 | 30.53 | 6,239,755 | +0.39(+1.30%) |
Jul 22, 2016 | 29.75 | 30.36 | 29.52 | 30.14 | 8,651,536 | +0.39(+1.32%) |
Jul 21, 2016 | 30.62 | 30.67 | 29.71 | 29.75 | 9,557,963 | -0.87(-2.85%) |
Jul 20, 2016 | 30.30 | 30.75 | 30.17 | 30.62 | 2,998,734 | +0.48(+1.60%) |
Jul 19, 2016 | 30.17 | 30.33 | 30.03 | 30.14 | 3,421,226 | -0.10(-0.32%) |
Jul 18, 2016 | 30.49 | 30.51 | 30.14 | 30.24 | 3,745,107 | -0.16(-0.53%) |
Jul 15, 2016 | 30.41 | 30.48 | 30.22 | 30.40 | 3,612,629 | +0.05(+0.18%) |
Jul 14, 2016 | 30.37 | 30.54 | 30.27 | 30.34 | 5,606,253 | +0.24(+0.80%) |
Jul 13, 2016 | 29.82 | 30.34 | 29.78 | 30.10 | 6,839,915 | +0.31(+1.05%) |
Jul 12, 2016 | 29.41 | 29.90 | 29.35 | 29.79 | 4,623,698 | +0.54(+1.83%) |
Jul 11, 2016 | 28.79 | 29.36 | 28.79 | 29.26 | 4,776,257 | +0.52(+1.80%) |
Jul 08, 2016 | 28.10 | 28.81 | 27.83 | 28.74 | 4,965,322 | +0.91(+3.27%) |
Jul 07, 2016 | 27.66 | 27.86 | 27.61 | 27.83 | 3,159,172 | +0.25(+0.91%) |
Jul 06, 2016 | 27.10 | 27.59 | 27.04 | 27.58 | 3,159,289 | +0.41(+1.53%) |
Jul 05, 2016 | 27.41 | 27.51 | 26.95 | 27.16 | 3,145,556 | -0.44(-1.61%) |
Jul 01, 2016 | 27.55 | 27.61 | 27.61 | 27.61 | 3,458,133 | +0.10(+0.36%) |
Jun 30, 2016 | 27.12 | 27.70 | 26.91 | 27.51 | 4,938,292 | +0.42(+1.54%) |
Jun 29, 2016 | 26.84 | 27.21 | 26.78 | 27.09 | 4,421,025 | +0.49(+1.84%) |
Jun 28, 2016 | 26.29 | 26.68 | 26.15 | 26.60 | 5,623,779 | +0.57(+2.19%) |
Jun 27, 2016 | 26.47 | 26.57 | 25.88 | 26.04 | 6,266,595 | -0.80(-2.98%) |
Jun 24, 2016 | 26.76 | 27.19 | 26.66 | 26.84 | 11,428,296 | -1.16(-4.13%) |
Jun 23, 2016 | 28.04 | 28.19 | 27.77 | 27.99 | 3,680,993 | +0.24(+0.87%) |
Jun 22, 2016 | 27.88 | 28.21 | 27.72 | 27.75 | 3,040,124 | -0.13(-0.48%) |
Jun 21, 2016 | 27.96 | 28.03 | 27.80 | 27.88 | 2,323,780 | -0.01(-0.03%) |
Jun 20, 2016 | 27.79 | 28.25 | 27.76 | 27.89 | 3,416,281 | +0.43(+1.55%) |
Jun 17, 2016 | 27.33 | 27.55 | 27.10 | 27.47 | 5,034,013 | +0.20(+0.72%) |
Jun 16, 2016 | 26.74 | 27.34 | 26.53 | 27.27 | 5,915,846 | +0.43(+1.59%) |
Jun 15, 2016 | 27.13 | 27.18 | 26.81 | 26.84 | 5,053,002 | -0.20(-0.72%) |
Jun 14, 2016 | 27.31 | 27.50 | 26.75 | 27.04 | 5,273,968 | -0.39(-1.43%) |
Jun 13, 2016 | 27.59 | 27.73 | 27.42 | 27.43 | 3,777,135 | -0.35(-1.25%) |
Jun 10, 2016 | 28.07 | 28.07 | 27.63 | 27.78 | 2,916,548 | -0.53(-1.88%) |
Jun 09, 2016 | 28.20 | 28.36 | 27.97 | 28.31 | 1,964,464 | -0.15(-0.53%) |
Jun 08, 2016 | 28.40 | 28.57 | 28.28 | 28.46 | 3,559,001 | +0.07(+0.25%) |
Jun 07, 2016 | 28.11 | 28.59 | 27.99 | 28.39 | 3,914,407 | +0.31(+1.11%) |
Jun 06, 2016 | 28.49 | 28.60 | 27.92 | 28.08 | 3,941,659 | -0.40(-1.40%) |
Jun 03, 2016 | 28.57 | 28.57 | 28.23 | 28.48 | 2,831,255 | -0.09(-0.31%) |
Jun 02, 2016 | 28.80 | 28.82 | 28.40 | 28.57 | 3,420,382 | -0.36(-1.23%) |
Jun 01, 2016 | 28.82 | 28.99 | 28.65 | 28.93 | 3,051,505 | -0.10(-0.34%) |
May 31, 2016 | 29.12 | 29.23 | 28.90 | 29.02 | 3,196,079 | +0.02(+0.06%) |
May 27, 2016 | 28.81 | 29.00 | 29.00 | 29.00 | 1,842,036 | +0.22(+0.77%) |
May 26, 2016 | 28.99 | 29.07 | 28.76 | 28.78 | 3,354,570 | -0.18(-0.61%) |
May 25, 2016 | 28.88 | 29.12 | 28.84 | 28.96 | 2,958,724 | +0.16(+0.56%) |
May 24, 2016 | 28.09 | 29.00 | 27.93 | 28.80 | 4,890,752 | +0.91(+3.25%) |
May 23, 2016 | 28.26 | 28.26 | 27.77 | 27.89 | 2,702,904 | -0.36(-1.29%) |
May 20, 2016 | 28.15 | 28.53 | 28.15 | 28.26 | 3,140,450 | +0.38(+1.37%) |
May 19, 2016 | 27.63 | 27.92 | 27.55 | 27.88 | 3,525,621 | +0.10(+0.35%) |
May 18, 2016 | 27.72 | 28.04 | 27.55 | 27.78 | 3,131,671 | -0.09(-0.32%) |
May 17, 2016 | 27.96 | 28.17 | 27.72 | 27.87 | 4,719,203 | -0.14(-0.51%) |
May 16, 2016 | 27.74 | 28.17 | 27.63 | 28.01 | 2,864,829 | +0.28(+1.03%) |
May 13, 2016 | 27.82 | 28.07 | 27.63 | 27.72 | 2,131,024 | -0.15(-0.54%) |
May 12, 2016 | 28.18 | 28.31 | 27.68 | 27.88 | 3,558,716 | -0.21(-0.76%) |
May 11, 2016 | 28.60 | 28.71 | 28.09 | 28.09 | 3,091,920 | -0.54(-1.89%) |
May 10, 2016 | 28.37 | 28.64 | 28.22 | 28.63 | 2,953,179 | +0.43(+1.51%) |
May 09, 2016 | 28.17 | 28.32 | 28.04 | 28.20 | 3,609,681 | +0.02(+0.06%) |
May 06, 2016 | 27.59 | 28.20 | 27.58 | 28.19 | 4,408,878 | +0.63(+2.29%) |
May 05, 2016 | 27.38 | 27.61 | 27.31 | 27.56 | 3,981,623 | +0.28(+1.01%) |
May 04, 2016 | 27.17 | 27.35 | 27.02 | 27.28 | 2,998,920 | -0.04(-0.13%) |
May 03, 2016 | 27.78 | 27.80 | 27.26 | 27.32 | 4,716,849 | -0.59(-2.10%) |
May 02, 2016 | 27.35 | 27.93 | 27.31 | 27.90 | 3,018,423 | +0.60(+2.18%) |
Apr 29, 2016 | 27.60 | 27.63 | 27.08 | 27.31 | 4,918,690 | -0.40(-1.44%) |
Apr 28, 2016 | 28.04 | 28.28 | 27.63 | 27.71 | 4,704,028 | -0.47(-1.67%) |
Apr 27, 2016 | 28.27 | 28.30 | 27.73 | 28.18 | 6,098,070 | +0.10(+0.35%) |
Apr 26, 2016 | 28.81 | 28.81 | 27.25 | 28.08 | 7,976,106 | -0.59(-2.05%) |
Apr 25, 2016 | 28.84 | 28.87 | 28.46 | 28.67 | 4,416,271 | -0.20(-0.71%) |
Apr 22, 2016 | 28.76 | 28.95 | 28.71 | 28.87 | 3,327,644 | +0.15(+0.53%) |
Apr 21, 2016 | 29.15 | 29.20 | 28.65 | 28.72 | 3,540,311 | -0.37(-1.28%) |
Apr 20, 2016 | 28.81 | 29.27 | 28.64 | 29.09 | 3,192,761 | +0.28(+0.99%) |
Apr 19, 2016 | 28.81 | 29.07 | 28.56 | 28.81 | 2,422,955 | +0.00(+0.00%) |
Apr 18, 2016 | 28.66 | 28.90 | 28.56 | 28.81 | 2,410,505 | +0.11(+0.37%) |
Apr 15, 2016 | 28.67 | 28.74 | 28.51 | 28.70 | 2,011,306 | +0.11(+0.37%) |
Apr 14, 2016 | 28.71 | 28.78 | 28.46 | 28.60 | 2,092,794 | -0.04(-0.16%) |
Apr 13, 2016 | 28.45 | 28.68 | 28.38 | 28.64 | 2,251,186 | +0.38(+1.35%) |
Apr 12, 2016 | 27.96 | 28.33 | 27.96 | 28.26 | 2,623,059 | +0.28(+0.98%) |
Apr 11, 2016 | 28.25 | 28.46 | 27.96 | 27.98 | 2,899,060 | -0.23(-0.82%) |
Apr 08, 2016 | 28.18 | 28.35 | 28.07 | 28.21 | 2,082,616 | +0.29(+1.05%) |
Apr 07, 2016 | 28.11 | 28.45 | 27.73 | 27.92 | 3,272,196 | -0.28(-1.01%) |
Apr 06, 2016 | 27.90 | 28.21 | 27.88 | 28.20 | 2,513,347 | +0.28(+1.00%) |
Apr 05, 2016 | 27.81 | 28.08 | 27.62 | 27.92 | 3,470,789 | -0.16(-0.57%) |
Apr 04, 2016 | 28.37 | 28.44 | 27.90 | 28.08 | 3,966,162 | -0.32(-1.12%) |
Apr 01, 2016 | 27.78 | 28.46 | 27.68 | 28.40 | 5,105,321 | +0.52(+1.88%) |
Mar 31, 2016 | 27.92 | 28.02 | 27.68 | 27.88 | 7,858,107 | -0.13(-0.47%) |
Mar 30, 2016 | 27.96 | 28.11 | 27.73 | 28.01 | 2,483,061 | +0.15(+0.54%) |
Mar 29, 2016 | 27.64 | 27.91 | 27.55 | 27.86 | 2,311,717 | +0.20(+0.74%) |
Mar 28, 2016 | 27.44 | 27.84 | 27.38 | 27.66 | 2,708,788 | +0.27(+1.00%) |
Mar 24, 2016 | 27.34 | 27.38 | 27.38 | 27.38 | 2,170,678 | -0.04(-0.16%) |
Mar 23, 2016 | 27.34 | 27.81 | 27.32 | 27.43 | 3,761,001 | -0.12(-0.42%) |
Mar 22, 2016 | 27.13 | 27.69 | 27.06 | 27.54 | 3,309,308 | +0.19(+0.68%) |
Mar 21, 2016 | 27.28 | 27.47 | 27.12 | 27.36 | 3,354,960 | +0.08(+0.29%) |
Mar 18, 2016 | 27.20 | 27.44 | 27.10 | 27.28 | 5,335,112 | +0.19(+0.69%) |
Mar 17, 2016 | 26.52 | 27.22 | 26.46 | 27.09 | 3,544,425 | +0.51(+1.93%) |
Mar 16, 2016 | 26.29 | 26.73 | 26.21 | 26.58 | 4,973,693 | +0.14(+0.54%) |
Mar 15, 2016 | 25.90 | 26.44 | 25.84 | 26.44 | 4,293,948 | +0.27(+1.05%) |
Mar 14, 2016 | 25.99 | 26.20 | 25.74 | 26.16 | 3,658,617 | +0.02(+0.07%) |
Mar 11, 2016 | 26.13 | 26.20 | 25.81 | 26.14 | 3,875,921 | +0.33(+1.27%) |
Mar 10, 2016 | 25.97 | 26.22 | 25.49 | 25.81 | 3,761,982 | -0.10(-0.38%) |
Mar 09, 2016 | 25.90 | 25.99 | 25.41 | 25.91 | 5,591,115 | +0.08(+0.31%) |
Mar 08, 2016 | 25.51 | 25.94 | 25.32 | 25.83 | 5,988,793 | +0.16(+0.62%) |
Mar 07, 2016 | 25.54 | 25.83 | 25.36 | 25.67 | 3,851,722 | -0.03(-0.10%) |
Mar 04, 2016 | 25.69 | 26.01 | 25.48 | 25.70 | 5,176,710 | +0.02(+0.07%) |
Mar 03, 2016 | 25.83 | 25.91 | 25.32 | 25.68 | 6,120,427 | -0.09(-0.34%) |
Mar 02, 2016 | 25.81 | 25.95 | 25.45 | 25.77 | 4,437,522 | -0.12(-0.45%) |