Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.00 | 36.00 | 34.53 | 34.83 | 10,993,163 | -1.59(-4.38%) |
Feb 27, 2017 | 36.03 | 36.66 | 35.93 | 36.42 | 8,487,593 | +0.47(+1.29%) |
Feb 24, 2017 | 34.99 | 36.13 | 34.85 | 35.96 | 8,602,452 | +0.99(+2.82%) |
Feb 23, 2017 | 36.16 | 36.26 | 34.77 | 34.97 | 5,239,843 | -1.11(-3.08%) |
Feb 22, 2017 | 36.37 | 36.46 | 35.95 | 36.08 | 2,915,288 | -0.21(-0.57%) |
Feb 21, 2017 | 36.03 | 36.37 | 35.82 | 36.29 | 4,596,426 | +0.58(+1.64%) |
Feb 17, 2017 | 35.70 | 35.70 | 35.70 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.20 | 36.48 | 35.62 | 35.81 | 4,058,842 | -0.43(-1.20%) |
Feb 15, 2017 | 35.85 | 36.38 | 35.72 | 36.24 | 5,235,678 | +0.50(+1.39%) |
Feb 14, 2017 | 34.80 | 35.87 | 34.79 | 35.74 | 6,449,456 | +1.04(+3.00%) |
Feb 13, 2017 | 35.45 | 35.58 | 34.69 | 34.70 | 4,803,212 | -0.56(-1.59%) |
Feb 10, 2017 | 35.48 | 35.51 | 34.97 | 35.26 | 3,082,937 | -0.04(-0.11%) |
Feb 09, 2017 | 34.76 | 35.61 | 34.59 | 35.30 | 4,691,473 | +0.68(+1.96%) |
Feb 08, 2017 | 34.48 | 34.63 | 34.15 | 34.62 | 4,927,265 | +0.27(+0.78%) |
Feb 07, 2017 | 34.83 | 34.96 | 34.29 | 34.35 | 4,834,148 | -0.34(-0.98%) |
Feb 06, 2017 | 35.30 | 35.65 | 34.61 | 34.69 | 5,260,153 | -0.61(-1.72%) |
Feb 03, 2017 | 35.10 | 35.72 | 34.93 | 35.30 | 5,741,000 | +0.33(+0.95%) |
Feb 02, 2017 | 35.05 | 35.50 | 34.91 | 34.97 | 4,906,808 | -0.15(-0.43%) |
Feb 01, 2017 | 35.18 | 35.30 | 34.76 | 35.12 | 3,876,535 | -0.02(-0.04%) |
Jan 31, 2017 | 34.55 | 35.24 | 34.22 | 35.13 | 5,784,345 | +0.24(+0.68%) |
Jan 30, 2017 | 34.27 | 34.96 | 34.16 | 34.90 | 4,334,227 | +0.59(+1.73%) |
Jan 27, 2017 | 35.74 | 35.80 | 33.93 | 34.31 | 8,497,707 | -1.39(-3.89%) |
Jan 26, 2017 | 35.32 | 35.81 | 35.28 | 35.70 | 4,576,470 | +0.44(+1.25%) |
Jan 25, 2017 | 35.11 | 35.47 | 35.08 | 35.25 | 3,949,864 | +0.39(+1.13%) |
Jan 24, 2017 | 34.31 | 34.97 | 34.31 | 34.86 | 2,956,699 | +0.50(+1.45%) |
Jan 23, 2017 | 34.12 | 34.50 | 33.80 | 34.36 | 3,190,242 | +0.14(+0.42%) |
Jan 20, 2017 | 34.35 | 34.39 | 33.54 | 34.22 | 7,782,839 | -0.21(-0.62%) |
Jan 19, 2017 | 35.32 | 35.37 | 34.26 | 34.43 | 6,041,331 | -0.90(-2.55%) |
Jan 18, 2017 | 34.90 | 35.34 | 34.49 | 35.33 | 4,948,271 | -0.09(-0.25%) |
Jan 17, 2017 | 34.74 | 36.17 | 34.74 | 35.42 | 6,566,600 | +0.83(+2.40%) |
Jan 13, 2017 | 34.59 | 34.59 | 34.59 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.55 | 34.91 | 34.33 | 34.91 | 5,188,128 | +0.64(+1.87%) |
Jan 11, 2017 | 34.76 | 34.86 | 33.94 | 34.27 | 3,673,476 | -0.35(-1.00%) |
Jan 10, 2017 | 34.35 | 34.95 | 34.09 | 34.61 | 5,970,068 | +0.41(+1.20%) |
Jan 09, 2017 | 33.86 | 34.57 | 33.78 | 34.20 | 6,842,430 | +0.45(+1.33%) |
Jan 06, 2017 | 33.83 | 33.97 | 33.46 | 33.75 | 4,975,261 | +0.10(+0.30%) |
Jan 05, 2017 | 33.74 | 33.79 | 32.98 | 33.65 | 7,385,989 | -0.89(-2.58%) |
Jan 04, 2017 | 34.20 | 34.87 | 34.18 | 34.54 | 6,010,406 | +0.80(+2.36%) |
Jan 03, 2017 | 33.97 | 34.06 | 33.33 | 33.75 | 6,795,316 | +0.07(+0.21%) |
Dec 30, 2016 | 33.67 | 33.67 | 33.67 | 0 | -0.32(-0.93%) | |
Dec 29, 2016 | 34.46 | 34.91 | 33.70 | 33.99 | 6,129,522 | -0.51(-1.46%) |
Dec 28, 2016 | 35.51 | 35.51 | 34.03 | 34.50 | 5,873,626 | -0.82(-2.32%) |
Dec 27, 2016 | 35.48 | 35.81 | 35.23 | 35.32 | 3,349,824 | -0.02(-0.04%) |
Dec 23, 2016 | 35.33 | 35.33 | 35.33 | 0 | -0.26(-0.73%) | |
Dec 22, 2016 | 37.04 | 37.27 | 35.31 | 35.59 | 8,237,258 | -1.36(-3.67%) |
Dec 21, 2016 | 37.01 | 37.47 | 36.78 | 36.95 | 4,474,888 | -0.35(-0.93%) |
Dec 20, 2016 | 36.81 | 37.51 | 36.80 | 37.30 | 5,399,407 | +0.55(+1.50%) |
Dec 19, 2016 | 37.27 | 37.54 | 36.61 | 36.74 | 7,188,483 | -0.35(-0.94%) |
Dec 16, 2016 | 37.89 | 37.97 | 37.05 | 37.09 | 12,522,491 | -0.92(-2.41%) |
Dec 15, 2016 | 38.12 | 38.38 | 37.94 | 38.01 | 5,955,896 | -0.04(-0.10%) |
Dec 14, 2016 | 38.58 | 38.73 | 38.02 | 38.05 | 5,175,773 | -0.36(-0.92%) |
Dec 13, 2016 | 38.51 | 38.68 | 38.07 | 38.40 | 4,818,169 | -0.09(-0.23%) |
Dec 12, 2016 | 38.60 | 38.70 | 38.32 | 38.49 | 3,960,657 | -0.18(-0.47%) |
Dec 09, 2016 | 38.83 | 38.83 | 38.37 | 38.67 | 5,441,471 | -0.24(-0.63%) |
Dec 08, 2016 | 38.29 | 38.99 | 38.28 | 38.92 | 9,296,412 | +0.62(+1.63%) |
Dec 07, 2016 | 37.38 | 38.33 | 37.38 | 38.29 | 7,565,849 | +1.25(+3.39%) |
Dec 06, 2016 | 36.73 | 37.16 | 36.73 | 37.04 | 6,555,043 | +0.31(+0.84%) |
Dec 05, 2016 | 36.13 | 37.43 | 36.13 | 36.73 | 10,861,723 | +0.90(+2.52%) |
Dec 02, 2016 | 35.86 | 36.29 | 35.72 | 35.83 | 4,863,735 | +0.17(+0.48%) |
Dec 01, 2016 | 35.73 | 36.13 | 35.54 | 35.65 | 6,397,711 | -0.20(-0.55%) |
Nov 30, 2016 | 35.59 | 36.10 | 35.36 | 35.85 | 6,430,957 | +0.06(+0.18%) |
Nov 29, 2016 | 35.71 | 36.09 | 35.61 | 35.79 | 4,349,637 | +0.23(+0.64%) |
Nov 28, 2016 | 36.54 | 36.59 | 35.52 | 35.56 | 9,054,777 | -0.98(-2.68%) |
Nov 25, 2016 | 36.87 | 37.00 | 36.31 | 36.54 | 3,465,520 | -0.30(-0.81%) |
Nov 23, 2016 | 36.84 | 36.84 | 36.84 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.63 | 36.85 | 35.55 | 36.56 | 8,221,942 | +0.75(+2.08%) |
Nov 21, 2016 | 35.18 | 36.20 | 35.17 | 35.81 | 9,432,241 | +0.67(+1.92%) |
Nov 18, 2016 | 35.83 | 35.83 | 35.04 | 35.14 | 16,271,218 | -0.94(-2.61%) |
Nov 17, 2016 | 33.65 | 36.65 | 33.38 | 36.08 | 32,393,754 | +4.35(+13.70%) |
Nov 16, 2016 | 31.18 | 31.85 | 30.93 | 31.73 | 15,061,342 | +0.45(+1.43%) |
Nov 15, 2016 | 31.03 | 31.60 | 30.62 | 31.28 | 11,277,649 | -0.05(-0.15%) |
Nov 14, 2016 | 30.25 | 31.60 | 30.25 | 31.33 | 12,075,750 | +1.24(+4.12%) |
Nov 11, 2016 | 30.35 | 30.65 | 29.54 | 30.09 | 18,512,724 | -1.27(-4.05%) |
Nov 10, 2016 | 30.72 | 31.43 | 30.71 | 31.36 | 8,053,807 | +1.15(+3.82%) |
Nov 09, 2016 | 29.33 | 30.36 | 29.10 | 30.21 | 8,232,397 | +0.41(+1.37%) |
Nov 08, 2016 | 29.71 | 30.16 | 29.71 | 29.80 | 7,780,487 | -0.85(-2.76%) |
Nov 07, 2016 | 30.37 | 30.74 | 30.36 | 30.65 | 4,341,849 | +0.69(+2.30%) |
Nov 04, 2016 | 29.97 | 30.47 | 29.68 | 29.96 | 3,648,835 | +0.06(+0.21%) |
Nov 03, 2016 | 30.08 | 30.40 | 29.79 | 29.90 | 7,199,075 | -0.22(-0.73%) |
Nov 02, 2016 | 30.08 | 30.49 | 29.94 | 30.12 | 4,342,262 | -0.22(-0.72%) |
Nov 01, 2016 | 30.54 | 30.67 | 30.09 | 30.34 | 3,722,125 | -0.19(-0.62%) |
Oct 31, 2016 | 30.42 | 30.76 | 30.33 | 30.52 | 3,701,031 | +0.10(+0.34%) |
Oct 28, 2016 | 30.16 | 30.83 | 30.16 | 30.42 | 5,080,095 | +0.24(+0.78%) |
Oct 27, 2016 | 30.91 | 30.92 | 30.09 | 30.19 | 4,713,499 | -0.64(-2.06%) |
Oct 26, 2016 | 30.63 | 30.99 | 30.44 | 30.82 | 3,220,372 | +0.02(+0.08%) |
Oct 25, 2016 | 30.86 | 30.99 | 30.41 | 30.80 | 4,565,918 | -0.16(-0.51%) |
Oct 24, 2016 | 31.11 | 31.21 | 30.75 | 30.96 | 3,176,329 | +0.00(+0.00%) |
Oct 21, 2016 | 30.82 | 31.09 | 30.74 | 30.96 | 2,857,801 | -0.02(-0.05%) |
Oct 20, 2016 | 30.96 | 31.29 | 30.91 | 30.97 | 4,037,331 | -0.05(-0.18%) |
Oct 19, 2016 | 31.08 | 31.10 | 30.59 | 31.03 | 4,609,641 | +0.10(+0.33%) |
Oct 18, 2016 | 31.20 | 31.33 | 30.87 | 30.92 | 4,347,394 | -0.04(-0.13%) |
Oct 17, 2016 | 30.72 | 31.45 | 30.37 | 30.96 | 6,701,307 | +0.13(+0.41%) |
Oct 14, 2016 | 31.24 | 31.54 | 30.82 | 30.84 | 5,931,430 | -0.41(-1.31%) |
Oct 13, 2016 | 30.95 | 31.36 | 30.41 | 31.25 | 8,438,682 | +0.05(+0.15%) |
Oct 12, 2016 | 30.47 | 31.36 | 30.31 | 31.20 | 8,760,655 | +1.13(+3.76%) |
Oct 11, 2016 | 30.44 | 30.61 | 30.05 | 30.07 | 4,944,849 | -0.46(-1.49%) |
Oct 10, 2016 | 30.74 | 31.06 | 30.36 | 30.52 | 4,533,348 | +0.01(+0.03%) |
Oct 07, 2016 | 30.15 | 30.79 | 29.97 | 30.52 | 8,778,175 | +0.56(+1.89%) |
Oct 06, 2016 | 29.60 | 30.03 | 29.51 | 29.95 | 4,671,226 | +0.23(+0.77%) |
Oct 05, 2016 | 29.90 | 30.11 | 29.72 | 29.72 | 4,637,538 | -0.07(-0.24%) |
Oct 04, 2016 | 29.95 | 30.37 | 29.72 | 29.79 | 3,639,379 | -0.16(-0.52%) |
Oct 03, 2016 | 29.93 | 30.24 | 29.71 | 29.95 | 4,599,896 | +0.00(+0.00%) |
Sep 30, 2016 | 29.54 | 30.15 | 29.43 | 29.95 | 6,215,888 | +0.60(+2.06%) |
Sep 29, 2016 | 29.59 | 29.86 | 29.32 | 29.35 | 4,080,911 | -0.21(-0.72%) |
Sep 28, 2016 | 30.01 | 30.01 | 29.38 | 29.56 | 5,443,529 | -0.45(-1.49%) |
Sep 27, 2016 | 29.54 | 30.06 | 29.50 | 30.01 | 4,435,551 | +0.58(+1.97%) |
Sep 26, 2016 | 29.68 | 29.79 | 29.38 | 29.43 | 5,705,314 | -0.38(-1.26%) |
Sep 23, 2016 | 30.06 | 30.41 | 29.72 | 29.80 | 5,009,958 | -0.38(-1.25%) |
Sep 22, 2016 | 30.17 | 30.49 | 30.08 | 30.18 | 4,824,232 | +0.16(+0.52%) |
Sep 21, 2016 | 29.88 | 30.03 | 29.60 | 30.02 | 3,766,516 | +0.35(+1.19%) |
Sep 20, 2016 | 29.97 | 30.10 | 29.63 | 29.67 | 4,643,108 | -0.25(-0.84%) |
Sep 19, 2016 | 29.89 | 30.16 | 29.83 | 29.92 | 7,198,937 | +0.11(+0.37%) |
Sep 16, 2016 | 29.54 | 29.87 | 29.39 | 29.81 | 6,870,837 | +0.25(+0.85%) |
Sep 15, 2016 | 29.40 | 29.78 | 29.20 | 29.56 | 5,808,319 | +0.02(+0.05%) |
Sep 14, 2016 | 29.42 | 29.84 | 29.20 | 29.54 | 7,537,359 | +0.15(+0.51%) |
Sep 13, 2016 | 29.18 | 29.83 | 29.11 | 29.39 | 7,877,467 | +0.14(+0.48%) |
Sep 12, 2016 | 28.74 | 29.38 | 28.64 | 29.25 | 7,347,619 | +0.33(+1.14%) |
Sep 09, 2016 | 29.24 | 29.60 | 28.92 | 28.92 | 6,457,624 | -0.60(-2.05%) |
Sep 08, 2016 | 29.93 | 29.98 | 29.44 | 29.53 | 7,962,548 | -0.52(-1.74%) |
Sep 07, 2016 | 29.83 | 30.09 | 29.72 | 30.05 | 7,596,452 | +0.27(+0.92%) |
Sep 06, 2016 | 30.10 | 30.22 | 29.63 | 29.78 | 5,226,239 | -0.40(-1.32%) |
Sep 02, 2016 | 30.01 | 30.17 | 30.17 | 30.17 | 4,650,798 | +0.16(+0.54%) |
Sep 01, 2016 | 30.02 | 30.20 | 29.57 | 30.01 | 6,828,750 | +0.05(+0.16%) |
Aug 31, 2016 | 30.31 | 30.42 | 29.77 | 29.96 | 7,787,163 | -0.33(-1.08%) |
Aug 30, 2016 | 30.38 | 30.61 | 30.29 | 30.29 | 4,844,840 | -0.09(-0.31%) |
Aug 29, 2016 | 30.73 | 30.77 | 30.27 | 30.38 | 7,287,404 | -0.36(-1.17%) |
Aug 26, 2016 | 30.93 | 30.98 | 30.55 | 30.74 | 7,113,244 | -0.02(-0.08%) |
Aug 25, 2016 | 30.36 | 30.83 | 30.11 | 30.77 | 10,014,853 | +0.01(+0.03%) |
Aug 24, 2016 | 30.52 | 31.60 | 30.35 | 30.76 | 26,907,832 | +0.21(+0.69%) |
Aug 23, 2016 | 29.87 | 30.65 | 29.33 | 30.55 | 51,954,216 | +5.01(+19.60%) |
Aug 22, 2016 | 25.41 | 26.16 | 25.29 | 25.54 | 14,667,915 | +0.16(+0.64%) |
Aug 19, 2016 | 25.57 | 25.59 | 25.07 | 25.38 | 9,113,346 | -0.47(-1.84%) |
Aug 18, 2016 | 26.09 | 26.16 | 25.66 | 25.85 | 6,843,096 | -0.08(-0.30%) |
Aug 17, 2016 | 26.06 | 26.23 | 25.54 | 25.93 | 8,315,764 | -0.79(-2.94%) |
Aug 16, 2016 | 26.86 | 26.93 | 26.68 | 26.72 | 3,786,169 | -0.16(-0.58%) |
Aug 15, 2016 | 26.65 | 27.23 | 26.55 | 26.87 | 6,161,880 | -0.28(-1.03%) |
Aug 12, 2016 | 26.84 | 27.61 | 26.68 | 27.15 | 8,299,922 | +0.19(+0.72%) |
Aug 11, 2016 | 26.63 | 27.08 | 26.55 | 26.96 | 6,086,881 | +0.69(+2.64%) |
Aug 10, 2016 | 26.28 | 26.51 | 26.16 | 26.27 | 4,230,037 | +0.13(+0.51%) |
Aug 09, 2016 | 26.57 | 26.70 | 26.11 | 26.13 | 5,132,955 | -0.45(-1.70%) |
Aug 08, 2016 | 26.75 | 26.93 | 26.56 | 26.58 | 4,350,384 | -0.09(-0.32%) |
Aug 05, 2016 | 26.21 | 26.68 | 26.17 | 26.67 | 5,417,210 | +0.62(+2.39%) |
Aug 04, 2016 | 26.01 | 26.37 | 25.84 | 26.05 | 3,495,776 | +0.03(+0.12%) |
Aug 03, 2016 | 25.42 | 26.06 | 24.93 | 26.02 | 5,282,604 | +0.43(+1.67%) |
Aug 02, 2016 | 26.09 | 26.09 | 25.35 | 25.59 | 6,060,016 | -0.48(-1.82%) |
Aug 01, 2016 | 26.02 | 26.16 | 25.76 | 26.06 | 4,691,696 | -0.10(-0.39%) |
Jul 29, 2016 | 25.88 | 26.19 | 25.72 | 26.16 | 5,048,681 | +0.25(+0.96%) |
Jul 28, 2016 | 25.75 | 26.01 | 25.40 | 25.91 | 5,829,944 | +0.11(+0.42%) |
Jul 27, 2016 | 25.57 | 25.94 | 25.46 | 25.81 | 6,315,809 | -0.04(-0.15%) |
Jul 26, 2016 | 25.31 | 25.91 | 25.31 | 25.84 | 6,418,874 | +0.56(+2.22%) |
Jul 25, 2016 | 25.03 | 25.32 | 24.89 | 25.28 | 4,208,960 | +0.26(+1.03%) |
Jul 22, 2016 | 25.03 | 25.28 | 24.85 | 25.03 | 4,514,090 | -0.11(-0.43%) |
Jul 21, 2016 | 24.79 | 25.41 | 24.69 | 25.14 | 6,002,995 | +0.38(+1.54%) |
Jul 20, 2016 | 24.77 | 24.89 | 24.68 | 24.75 | 3,313,963 | +0.08(+0.32%) |
Jul 19, 2016 | 24.89 | 24.94 | 24.58 | 24.68 | 3,725,690 | -0.23(-0.91%) |
Jul 18, 2016 | 24.54 | 25.03 | 24.52 | 24.90 | 4,135,959 | +0.47(+1.91%) |
Jul 15, 2016 | 24.78 | 24.78 | 24.15 | 24.44 | 5,247,578 | -0.30(-1.20%) |
Jul 14, 2016 | 24.66 | 24.86 | 24.52 | 24.73 | 6,063,292 | +0.28(+1.15%) |
Jul 13, 2016 | 24.56 | 24.74 | 24.09 | 24.45 | 6,847,831 | -0.10(-0.41%) |
Jul 12, 2016 | 24.54 | 24.92 | 24.52 | 24.55 | 5,056,268 | +0.22(+0.90%) |
Jul 11, 2016 | 24.12 | 24.55 | 24.12 | 24.33 | 3,579,520 | +0.23(+0.97%) |
Jul 08, 2016 | 24.12 | 24.30 | 24.03 | 24.10 | 4,747,102 | +0.27(+1.14%) |
Jul 07, 2016 | 23.76 | 23.98 | 23.69 | 23.83 | 4,225,419 | -0.02(-0.10%) |
Jul 06, 2016 | 23.47 | 23.86 | 23.20 | 23.85 | 6,371,377 | +0.21(+0.89%) |
Jul 05, 2016 | 24.32 | 24.50 | 23.48 | 23.64 | 6,323,146 | -0.78(-3.19%) |
Jul 01, 2016 | 23.87 | 24.42 | 24.42 | 24.42 | 5,284,431 | +0.59(+2.48%) |
Jun 30, 2016 | 23.74 | 23.99 | 23.49 | 23.83 | 4,608,617 | +0.08(+0.33%) |
Jun 29, 2016 | 23.76 | 23.94 | 23.52 | 23.75 | 6,370,916 | +0.37(+1.60%) |
Jun 28, 2016 | 23.07 | 23.57 | 22.98 | 23.38 | 5,021,708 | +0.51(+2.21%) |
Jun 27, 2016 | 23.33 | 23.44 | 22.62 | 22.87 | 5,090,894 | -0.61(-2.59%) |
Jun 24, 2016 | 23.09 | 23.63 | 22.97 | 23.48 | 5,384,454 | -0.22(-0.92%) |
Jun 23, 2016 | 23.64 | 24.05 | 23.56 | 23.70 | 4,288,621 | +0.30(+1.26%) |
Jun 22, 2016 | 23.41 | 23.54 | 23.29 | 23.40 | 4,607,641 | -0.01(-0.03%) |
Jun 21, 2016 | 23.72 | 23.82 | 23.37 | 23.41 | 5,223,152 | -0.25(-1.05%) |
Jun 20, 2016 | 23.86 | 24.10 | 23.63 | 23.66 | 5,428,501 | +0.06(+0.26%) |
Jun 17, 2016 | 23.10 | 24.10 | 23.00 | 23.59 | 9,815,396 | +0.49(+2.12%) |
Jun 16, 2016 | 22.72 | 23.24 | 22.54 | 23.10 | 7,718,728 | +0.26(+1.12%) |
Jun 15, 2016 | 22.43 | 23.24 | 22.39 | 22.85 | 9,012,340 | +0.13(+0.58%) |
Jun 14, 2016 | 22.81 | 23.08 | 22.43 | 22.71 | 7,889,105 | -0.13(-0.58%) |
Jun 13, 2016 | 22.89 | 23.16 | 22.77 | 22.85 | 7,609,937 | -0.08(-0.34%) |
Jun 10, 2016 | 23.06 | 23.10 | 22.50 | 22.92 | 8,486,424 | -0.30(-1.27%) |
Jun 09, 2016 | 24.17 | 24.18 | 23.17 | 23.22 | 7,942,117 | -1.02(-4.20%) |
Jun 08, 2016 | 24.52 | 24.53 | 24.19 | 24.24 | 4,341,198 | -0.13(-0.54%) |
Jun 07, 2016 | 24.26 | 24.52 | 24.07 | 24.37 | 6,277,952 | +0.20(+0.83%) |
Jun 06, 2016 | 24.69 | 24.72 | 23.73 | 24.17 | 10,516,526 | -0.79(-3.15%) |
Jun 03, 2016 | 24.96 | 25.06 | 24.52 | 24.96 | 3,742,023 | -0.08(-0.34%) |
Jun 02, 2016 | 24.80 | 25.21 | 24.72 | 25.04 | 4,928,626 | +0.19(+0.74%) |
Jun 01, 2016 | 24.82 | 25.07 | 24.70 | 24.86 | 4,824,648 | +0.04(+0.16%) |
May 31, 2016 | 24.86 | 24.96 | 24.66 | 24.82 | 6,487,896 | +0.11(+0.44%) |
May 27, 2016 | 24.63 | 24.71 | 24.71 | 24.71 | 5,861,634 | +0.06(+0.25%) |
May 26, 2016 | 24.96 | 25.15 | 24.52 | 24.65 | 7,923,783 | -0.09(-0.37%) |
May 25, 2016 | 23.37 | 24.88 | 23.34 | 24.74 | 17,443,130 | +1.17(+4.98%) |
May 24, 2016 | 24.12 | 24.49 | 23.18 | 23.57 | 38,918,320 | -1.89(-7.42%) |
May 23, 2016 | 25.12 | 25.63 | 24.96 | 25.46 | 12,664,636 | +0.51(+2.04%) |
May 20, 2016 | 24.30 | 25.00 | 24.30 | 24.95 | 6,136,781 | +0.62(+2.57%) |
May 19, 2016 | 23.76 | 24.35 | 23.74 | 24.32 | 6,400,007 | +0.60(+2.54%) |
May 18, 2016 | 23.83 | 24.11 | 23.41 | 23.72 | 9,628,063 | -0.88(-3.57%) |
May 17, 2016 | 24.49 | 25.20 | 24.39 | 24.60 | 5,828,658 | +0.13(+0.54%) |
May 16, 2016 | 23.86 | 24.68 | 23.86 | 24.47 | 5,044,942 | +0.59(+2.49%) |
May 13, 2016 | 23.79 | 24.48 | 23.71 | 23.88 | 5,855,657 | -0.23(-0.96%) |
May 12, 2016 | 24.44 | 24.47 | 23.80 | 24.11 | 5,299,192 | -0.22(-0.89%) |
May 11, 2016 | 25.22 | 25.22 | 24.26 | 24.32 | 5,196,800 | -1.11(-4.37%) |
May 10, 2016 | 25.23 | 25.50 | 24.87 | 25.43 | 4,629,093 | +0.24(+0.95%) |
May 09, 2016 | 24.70 | 25.26 | 24.62 | 25.20 | 4,285,302 | +0.52(+2.13%) |
May 06, 2016 | 24.55 | 24.88 | 24.27 | 24.67 | 3,527,488 | +0.29(+1.17%) |
May 05, 2016 | 24.18 | 24.45 | 23.89 | 24.39 | 4,509,631 | +0.08(+0.35%) |
May 04, 2016 | 24.37 | 24.53 | 24.06 | 24.30 | 3,863,639 | -0.19(-0.76%) |
May 03, 2016 | 24.74 | 24.74 | 24.15 | 24.49 | 4,476,473 | -0.41(-1.64%) |
May 02, 2016 | 24.91 | 25.06 | 24.37 | 24.89 | 4,045,073 | +0.15(+0.59%) |
Apr 29, 2016 | 25.14 | 25.23 | 24.59 | 24.75 | 3,757,126 | -0.44(-1.75%) |
Apr 28, 2016 | 25.60 | 25.79 | 25.13 | 25.19 | 3,242,970 | -0.64(-2.48%) |
Apr 27, 2016 | 24.93 | 25.97 | 24.84 | 25.83 | 6,326,850 | +0.25(+1.00%) |
Apr 26, 2016 | 25.12 | 25.61 | 25.09 | 25.57 | 2,637,327 | +0.52(+2.09%) |
Apr 25, 2016 | 25.44 | 25.50 | 24.97 | 25.05 | 4,157,711 | -0.58(-2.26%) |
Apr 22, 2016 | 25.36 | 25.75 | 25.34 | 25.63 | 2,661,158 | +0.28(+1.10%) |
Apr 21, 2016 | 25.53 | 25.82 | 25.33 | 25.35 | 3,757,659 | -0.20(-0.79%) |
Apr 20, 2016 | 25.43 | 25.74 | 25.30 | 25.55 | 4,503,714 | +0.17(+0.67%) |
Apr 19, 2016 | 25.26 | 25.56 | 25.20 | 25.38 | 3,453,817 | +0.09(+0.37%) |
Apr 18, 2016 | 24.90 | 25.36 | 24.90 | 25.29 | 3,280,682 | +0.29(+1.17%) |
Apr 15, 2016 | 24.96 | 25.25 | 24.87 | 24.99 | 5,015,679 | +0.05(+0.22%) |
Apr 14, 2016 | 24.86 | 25.06 | 24.63 | 24.94 | 4,538,952 | +0.13(+0.53%) |
Apr 13, 2016 | 23.88 | 24.84 | 23.88 | 24.81 | 6,674,290 | +1.03(+4.35%) |
Apr 12, 2016 | 23.62 | 23.78 | 23.00 | 23.78 | 6,270,610 | +0.22(+0.92%) |
Apr 11, 2016 | 23.22 | 23.79 | 23.22 | 23.56 | 4,611,348 | +0.33(+1.43%) |
Apr 08, 2016 | 23.38 | 23.56 | 23.18 | 23.23 | 3,645,268 | -0.08(-0.36%) |
Apr 07, 2016 | 23.97 | 24.09 | 23.21 | 23.31 | 5,192,568 | -0.72(-2.99%) |
Apr 06, 2016 | 24.03 | 24.09 | 23.82 | 24.03 | 4,455,317 | -0.05(-0.22%) |
Apr 05, 2016 | 24.53 | 24.62 | 24.07 | 24.08 | 4,045,263 | -0.52(-2.13%) |
Apr 04, 2016 | 24.80 | 25.12 | 24.60 | 24.61 | 4,649,546 | -0.17(-0.69%) |
Apr 01, 2016 | 24.82 | 24.98 | 24.38 | 24.78 | 5,294,354 | -0.25(-0.99%) |
Mar 31, 2016 | 24.63 | 25.44 | 24.62 | 25.03 | 8,250,659 | +0.67(+2.76%) |
Mar 30, 2016 | 24.42 | 24.71 | 24.22 | 24.35 | 3,998,702 | -0.10(-0.41%) |
Mar 29, 2016 | 24.47 | 24.50 | 24.05 | 24.45 | 5,333,387 | +0.25(+1.02%) |
Mar 28, 2016 | 24.14 | 24.46 | 24.10 | 24.21 | 3,696,355 | +0.07(+0.29%) |
Mar 24, 2016 | 24.25 | 24.14 | 24.14 | 24.14 | 3,898,293 | -0.10(-0.41%) |
Mar 23, 2016 | 24.69 | 24.69 | 24.22 | 24.24 | 3,305,278 | -0.28(-1.13%) |
Mar 22, 2016 | 24.88 | 24.92 | 24.31 | 24.52 | 4,986,138 | -0.33(-1.33%) |
Mar 21, 2016 | 24.96 | 25.13 | 24.72 | 24.85 | 4,335,092 | -0.24(-0.95%) |
Mar 18, 2016 | 24.96 | 25.12 | 24.81 | 25.09 | 9,873,338 | +0.22(+0.87%) |
Mar 17, 2016 | 24.58 | 25.13 | 24.38 | 24.87 | 9,842,902 | +0.15(+0.62%) |
Mar 16, 2016 | 24.52 | 24.82 | 24.40 | 24.72 | 7,239,744 | +0.19(+0.79%) |
Mar 15, 2016 | 25.12 | 25.20 | 24.45 | 24.52 | 9,350,460 | -0.72(-2.84%) |
Mar 14, 2016 | 25.53 | 25.68 | 25.17 | 25.24 | 8,001,072 | -0.51(-1.96%) |
Mar 11, 2016 | 26.09 | 26.11 | 25.52 | 25.75 | 6,606,873 | -0.18(-0.70%) |
Mar 10, 2016 | 25.92 | 26.00 | 25.47 | 25.93 | 6,156,301 | +0.17(+0.64%) |
Mar 09, 2016 | 25.91 | 25.99 | 25.54 | 25.76 | 4,842,863 | +0.08(+0.29%) |
Mar 08, 2016 | 26.06 | 26.37 | 25.47 | 25.69 | 6,541,893 | -0.23(-0.90%) |
Mar 07, 2016 | 25.20 | 26.11 | 25.09 | 25.92 | 5,152,905 | +0.59(+2.32%) |
Mar 04, 2016 | 25.17 | 25.63 | 25.04 | 25.33 | 5,467,280 | +0.04(+0.15%) |
Mar 03, 2016 | 25.11 | 25.32 | 24.68 | 25.29 | 5,825,919 | +0.32(+1.27%) |
Mar 02, 2016 | 24.95 | 25.08 | 24.48 | 24.98 | 5,600,699 | +0.05(+0.18%) |