Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.88 | 22.03 | 21.63 | 21.85 | 5,327,895 | -0.15(-0.66%) |
Apr 27, 2017 | 21.87 | 22.02 | 21.70 | 21.99 | 5,679,666 | +0.18(+0.80%) |
Apr 26, 2017 | 21.54 | 22.05 | 21.51 | 21.82 | 7,617,554 | +0.25(+1.17%) |
Apr 25, 2017 | 21.06 | 21.64 | 21.05 | 21.56 | 11,428,574 | +0.52(+2.45%) |
Apr 24, 2017 | 21.47 | 21.49 | 21.00 | 21.05 | 13,374,952 | -0.19(-0.87%) |
Apr 21, 2017 | 23.14 | 23.46 | 21.22 | 21.23 | 37,874,060 | -3.33(-13.57%) |
Apr 20, 2017 | 24.59 | 24.77 | 24.40 | 24.57 | 5,830,111 | +0.10(+0.40%) |
Apr 19, 2017 | 24.72 | 24.92 | 24.39 | 24.47 | 3,975,197 | -0.13(-0.51%) |
Apr 18, 2017 | 24.49 | 24.70 | 24.43 | 24.60 | 2,642,081 | +0.00(+0.00%) |
Apr 17, 2017 | 24.45 | 24.62 | 24.31 | 24.60 | 3,217,467 | +0.22(+0.92%) |
Apr 13, 2017 | 25.08 | 25.09 | 24.37 | 24.37 | 4,153,380 | -0.70(-2.80%) |
Apr 12, 2017 | 25.02 | 25.31 | 24.97 | 25.07 | 5,016,886 | +0.00(+0.00%) |
Apr 11, 2017 | 24.74 | 25.08 | 24.56 | 25.07 | 2,741,710 | +0.33(+1.34%) |
Apr 10, 2017 | 24.28 | 24.76 | 24.28 | 24.74 | 3,143,559 | +0.46(+1.89%) |
Apr 07, 2017 | 24.70 | 24.74 | 24.24 | 24.28 | 4,008,843 | -0.40(-1.62%) |
Apr 06, 2017 | 24.52 | 24.87 | 24.46 | 24.68 | 3,152,398 | +0.19(+0.76%) |
Apr 05, 2017 | 24.36 | 24.90 | 24.32 | 24.50 | 3,784,619 | +0.17(+0.68%) |
Apr 04, 2017 | 24.82 | 24.95 | 24.23 | 24.33 | 4,043,498 | -0.56(-2.23%) |
Apr 03, 2017 | 24.99 | 25.18 | 24.80 | 24.89 | 4,323,482 | -0.07(-0.27%) |
Mar 31, 2017 | 24.78 | 25.11 | 24.76 | 24.96 | 3,445,157 | +0.20(+0.83%) |
Mar 30, 2017 | 24.70 | 24.85 | 24.58 | 24.75 | 3,758,532 | +0.04(+0.16%) |
Mar 29, 2017 | 24.73 | 24.80 | 24.42 | 24.71 | 4,364,115 | -0.08(-0.31%) |
Mar 28, 2017 | 24.41 | 24.95 | 24.41 | 24.79 | 5,199,575 | +0.27(+1.11%) |
Mar 27, 2017 | 24.39 | 24.57 | 24.09 | 24.52 | 3,939,706 | +0.00(+0.00%) |
Mar 24, 2017 | 24.47 | 24.62 | 24.32 | 24.52 | 3,024,551 | +0.08(+0.32%) |
Mar 23, 2017 | 24.40 | 24.55 | 24.31 | 24.44 | 3,325,779 | +0.02(+0.08%) |
Mar 22, 2017 | 24.32 | 24.45 | 23.97 | 24.42 | 6,260,550 | +0.10(+0.40%) |
Mar 21, 2017 | 24.83 | 24.89 | 24.23 | 24.32 | 9,015,048 | -0.34(-1.38%) |
Mar 20, 2017 | 24.99 | 25.01 | 24.55 | 24.66 | 4,106,365 | -0.34(-1.36%) |
Mar 17, 2017 | 24.91 | 25.12 | 24.79 | 25.00 | 7,830,892 | +0.28(+1.14%) |
Mar 16, 2017 | 24.94 | 25.02 | 24.44 | 24.72 | 4,120,635 | -0.21(-0.86%) |
Mar 15, 2017 | 24.62 | 24.99 | 24.36 | 24.94 | 3,209,480 | +0.40(+1.63%) |
Mar 14, 2017 | 24.68 | 24.80 | 24.47 | 24.54 | 2,978,034 | -0.27(-1.10%) |
Mar 13, 2017 | 24.96 | 24.98 | 24.66 | 24.81 | 4,155,337 | -0.08(-0.31%) |
Mar 10, 2017 | 24.76 | 24.92 | 24.59 | 24.89 | 4,337,615 | +0.33(+1.35%) |
Mar 09, 2017 | 24.52 | 24.60 | 24.28 | 24.56 | 3,265,948 | +0.07(+0.28%) |
Mar 08, 2017 | 24.41 | 24.62 | 24.35 | 24.49 | 2,163,253 | +0.11(+0.44%) |
Mar 07, 2017 | 24.75 | 24.84 | 24.36 | 24.38 | 3,957,138 | -0.44(-1.77%) |
Mar 06, 2017 | 24.76 | 24.89 | 24.63 | 24.82 | 2,899,160 | +0.02(+0.08%) |
Mar 03, 2017 | 24.72 | 24.84 | 24.55 | 24.80 | 3,516,351 | +0.09(+0.35%) |
Mar 02, 2017 | 24.89 | 25.02 | 24.69 | 24.71 | 4,245,579 | -0.19(-0.74%) |
Mar 01, 2017 | 25.27 | 25.36 | 24.80 | 24.90 | 5,485,162 | -0.18(-0.70%) |
Feb 28, 2017 | 25.34 | 25.37 | 25.01 | 25.07 | 5,951,934 | -0.26(-1.04%) |
Feb 27, 2017 | 25.00 | 25.45 | 24.83 | 25.34 | 5,634,662 | +0.23(+0.93%) |
Feb 24, 2017 | 24.82 | 25.16 | 24.66 | 25.10 | 3,937,778 | +0.22(+0.90%) |
Feb 23, 2017 | 25.19 | 25.20 | 24.82 | 24.88 | 6,744,887 | -0.23(-0.93%) |
Feb 22, 2017 | 25.22 | 25.22 | 24.76 | 25.11 | 5,870,267 | -0.02(-0.08%) |
Feb 21, 2017 | 25.43 | 25.63 | 24.99 | 25.13 | 4,772,389 | -0.30(-1.19%) |
Feb 17, 2017 | 25.43 | 25.43 | 25.43 | 0 | +0.42(+1.68%) | |
Feb 16, 2017 | 25.34 | 25.46 | 24.93 | 25.01 | 5,221,014 | -0.32(-1.27%) |
Feb 15, 2017 | 24.98 | 25.42 | 24.96 | 25.34 | 5,630,326 | +0.30(+1.21%) |
Feb 14, 2017 | 25.61 | 25.63 | 24.89 | 25.03 | 6,682,152 | +0.16(+0.63%) |
Feb 13, 2017 | 24.87 | 25.01 | 24.53 | 24.88 | 6,023,966 | +0.17(+0.70%) |
Feb 10, 2017 | 24.93 | 24.95 | 24.54 | 24.70 | 6,490,704 | -0.10(-0.39%) |
Feb 09, 2017 | 24.96 | 25.19 | 24.75 | 24.80 | 8,507,878 | -0.12(-0.46%) |
Feb 08, 2017 | 24.91 | 25.11 | 24.71 | 24.92 | 5,966,514 | +0.07(+0.27%) |
Feb 07, 2017 | 24.98 | 25.73 | 24.80 | 24.85 | 8,742,960 | -0.04(-0.15%) |
Feb 06, 2017 | 25.14 | 25.24 | 24.88 | 24.89 | 5,611,211 | +0.10(+0.39%) |
Feb 03, 2017 | 24.82 | 24.91 | 24.52 | 24.79 | 5,683,252 | +0.05(+0.19%) |
Feb 02, 2017 | 24.57 | 24.84 | 24.17 | 24.74 | 6,197,057 | +0.25(+1.02%) |
Feb 01, 2017 | 25.23 | 25.23 | 24.34 | 24.49 | 7,820,379 | -0.67(-2.67%) |
Jan 31, 2017 | 25.24 | 25.28 | 24.94 | 25.17 | 10,938,974 | -0.11(-0.42%) |
Jan 30, 2017 | 25.65 | 25.65 | 24.80 | 25.27 | 7,742,047 | -0.16(-0.64%) |
Jan 27, 2017 | 25.01 | 25.82 | 24.92 | 25.43 | 11,488,396 | +0.48(+1.92%) |
Jan 26, 2017 | 26.18 | 26.73 | 24.76 | 24.95 | 37,556,016 | -5.35(-17.65%) |
Jan 25, 2017 | 29.99 | 30.34 | 29.98 | 30.30 | 4,639,547 | +0.36(+1.19%) |
Jan 24, 2017 | 29.05 | 29.99 | 29.04 | 29.95 | 3,998,531 | +0.91(+3.14%) |
Jan 23, 2017 | 28.89 | 29.29 | 28.51 | 29.04 | 2,757,459 | +0.21(+0.73%) |
Jan 20, 2017 | 29.00 | 29.25 | 28.69 | 28.82 | 3,463,508 | -0.05(-0.17%) |
Jan 19, 2017 | 29.33 | 29.52 | 28.85 | 28.87 | 2,764,825 | -0.38(-1.31%) |
Jan 18, 2017 | 29.77 | 29.96 | 29.10 | 29.26 | 4,317,037 | -0.42(-1.42%) |
Jan 17, 2017 | 28.61 | 29.98 | 28.43 | 29.68 | 5,439,098 | +1.33(+4.71%) |
Jan 13, 2017 | 28.34 | 28.34 | 28.34 | 0 | -0.07(-0.24%) | |
Jan 12, 2017 | 28.18 | 28.56 | 27.82 | 28.41 | 3,304,019 | +0.08(+0.27%) |
Jan 11, 2017 | 28.75 | 28.86 | 28.11 | 28.33 | 3,810,471 | -0.38(-1.34%) |
Jan 10, 2017 | 29.29 | 29.29 | 28.70 | 28.72 | 5,184,994 | -0.59(-2.00%) |
Jan 09, 2017 | 29.17 | 29.57 | 29.04 | 29.30 | 5,460,619 | +0.05(+0.16%) |
Jan 06, 2017 | 29.76 | 29.86 | 29.20 | 29.26 | 6,036,858 | -0.45(-1.52%) |
Jan 05, 2017 | 27.90 | 29.77 | 27.79 | 29.71 | 10,073,703 | +1.61(+5.74%) |
Jan 04, 2017 | 27.44 | 28.23 | 27.37 | 28.09 | 5,178,972 | +0.75(+2.74%) |
Jan 03, 2017 | 26.57 | 27.37 | 26.50 | 27.35 | 5,372,529 | +0.89(+3.38%) |
Dec 30, 2016 | 26.45 | 26.45 | 26.45 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 26.54 | 26.74 | 26.27 | 26.53 | 3,753,653 | +0.04(+0.14%) |
Dec 28, 2016 | 26.77 | 26.78 | 26.44 | 26.49 | 2,745,163 | -0.23(-0.86%) |
Dec 27, 2016 | 27.30 | 27.40 | 26.67 | 26.72 | 4,036,220 | -0.49(-1.80%) |
Dec 23, 2016 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.37 | 27.51 | 26.18 | 27.21 | 7,988,342 | -0.17(-0.63%) |
Dec 21, 2016 | 27.84 | 27.87 | 27.16 | 27.38 | 3,059,506 | -0.36(-1.31%) |
Dec 20, 2016 | 27.37 | 27.84 | 27.32 | 27.75 | 4,276,428 | +0.52(+1.90%) |
Dec 19, 2016 | 27.28 | 27.73 | 27.09 | 27.23 | 5,017,794 | -0.43(-1.56%) |
Dec 16, 2016 | 28.21 | 28.25 | 27.55 | 27.66 | 6,215,587 | -0.25(-0.89%) |
Dec 15, 2016 | 28.61 | 28.62 | 27.64 | 27.91 | 5,324,625 | -0.56(-1.96%) |
Dec 14, 2016 | 28.50 | 28.69 | 28.29 | 28.47 | 3,694,894 | +0.00(+0.00%) |
Dec 13, 2016 | 28.27 | 28.64 | 28.08 | 28.47 | 3,073,343 | +0.23(+0.82%) |
Dec 12, 2016 | 28.24 | 28.61 | 28.12 | 28.24 | 3,516,214 | -0.08(-0.27%) |
Dec 09, 2016 | 28.50 | 28.55 | 28.09 | 28.32 | 3,293,887 | -0.18(-0.64%) |
Dec 08, 2016 | 28.39 | 28.82 | 28.19 | 28.50 | 4,714,998 | +0.12(+0.41%) |
Dec 07, 2016 | 28.19 | 28.42 | 27.31 | 28.38 | 8,601,262 | +0.36(+1.27%) |
Dec 06, 2016 | 28.61 | 28.77 | 28.02 | 28.03 | 5,218,327 | -0.60(-2.08%) |
Dec 05, 2016 | 28.97 | 29.24 | 28.61 | 28.62 | 3,361,565 | -0.14(-0.50%) |
Dec 02, 2016 | 29.14 | 29.32 | 28.58 | 28.77 | 3,858,025 | -0.41(-1.42%) |
Dec 01, 2016 | 30.30 | 30.40 | 29.09 | 29.18 | 3,994,317 | -1.13(-3.74%) |
Nov 30, 2016 | 30.42 | 30.77 | 30.29 | 30.31 | 3,491,877 | +0.01(+0.03%) |
Nov 29, 2016 | 30.33 | 30.46 | 30.11 | 30.30 | 3,498,154 | +0.07(+0.22%) |
Nov 28, 2016 | 30.99 | 31.10 | 30.08 | 30.24 | 4,896,383 | -0.87(-2.81%) |
Nov 25, 2016 | 30.75 | 31.14 | 29.60 | 31.11 | 1,362,441 | +0.36(+1.19%) |
Nov 23, 2016 | 30.74 | 30.74 | 30.74 | 0 | +0.54(+1.78%) | |
Nov 22, 2016 | 30.03 | 30.26 | 29.77 | 30.21 | 2,407,438 | +0.45(+1.52%) |
Nov 21, 2016 | 29.46 | 29.77 | 29.45 | 29.76 | 4,522,615 | +0.45(+1.54%) |
Nov 18, 2016 | 30.07 | 30.22 | 29.28 | 29.30 | 3,888,788 | -0.87(-2.90%) |
Nov 17, 2016 | 30.27 | 30.50 | 30.14 | 30.18 | 3,118,418 | -0.18(-0.59%) |
Nov 16, 2016 | 30.50 | 30.81 | 30.27 | 30.36 | 2,695,562 | -0.35(-1.14%) |
Nov 15, 2016 | 30.23 | 30.79 | 30.12 | 30.71 | 4,925,854 | +0.34(+1.12%) |
Nov 14, 2016 | 29.44 | 30.38 | 29.44 | 30.37 | 4,690,056 | +1.07(+3.66%) |
Nov 11, 2016 | 29.02 | 29.32 | 28.79 | 29.30 | 3,424,497 | +0.18(+0.62%) |
Nov 10, 2016 | 29.84 | 30.08 | 29.11 | 29.12 | 5,158,687 | -0.66(-2.23%) |
Nov 09, 2016 | 28.27 | 29.83 | 28.22 | 29.78 | 3,769,844 | +0.31(+1.06%) |
Nov 08, 2016 | 29.23 | 29.56 | 29.04 | 29.47 | 2,821,361 | +0.20(+0.68%) |
Nov 07, 2016 | 29.33 | 29.41 | 29.10 | 29.27 | 3,989,775 | +0.37(+1.28%) |
Nov 04, 2016 | 28.38 | 29.39 | 28.38 | 28.90 | 4,602,102 | +0.39(+1.36%) |
Nov 03, 2016 | 29.30 | 29.31 | 28.41 | 28.51 | 5,409,645 | -0.81(-2.75%) |
Nov 02, 2016 | 29.49 | 29.68 | 29.16 | 29.31 | 2,897,103 | -0.12(-0.42%) |
Nov 01, 2016 | 29.97 | 29.97 | 29.07 | 29.44 | 4,455,508 | -0.47(-1.59%) |
Oct 31, 2016 | 30.13 | 30.24 | 29.85 | 29.91 | 2,667,390 | -0.19(-0.63%) |
Oct 28, 2016 | 29.83 | 30.33 | 29.77 | 30.10 | 2,899,972 | +0.27(+0.89%) |
Oct 27, 2016 | 30.42 | 30.55 | 29.75 | 29.84 | 3,406,743 | -0.50(-1.66%) |
Oct 26, 2016 | 30.86 | 30.96 | 30.33 | 30.34 | 3,703,613 | -0.59(-1.90%) |
Oct 25, 2016 | 31.53 | 31.53 | 30.85 | 30.93 | 2,459,317 | -0.46(-1.48%) |
Oct 24, 2016 | 31.07 | 31.46 | 31.04 | 31.39 | 3,464,635 | +0.32(+1.04%) |
Oct 21, 2016 | 30.60 | 31.07 | 30.37 | 31.07 | 4,805,784 | +0.28(+0.89%) |
Oct 20, 2016 | 31.21 | 31.31 | 30.38 | 30.79 | 13,458,468 | +1.75(+6.01%) |
Oct 19, 2016 | 29.29 | 29.66 | 28.92 | 29.05 | 6,409,336 | -0.09(-0.29%) |
Oct 18, 2016 | 28.97 | 29.39 | 28.79 | 29.13 | 3,749,563 | +0.50(+1.76%) |
Oct 17, 2016 | 29.13 | 29.41 | 28.38 | 28.63 | 4,986,942 | +0.08(+0.27%) |
Oct 14, 2016 | 28.71 | 28.97 | 28.55 | 28.56 | 3,326,024 | +0.11(+0.40%) |
Oct 13, 2016 | 27.97 | 28.70 | 27.89 | 28.44 | 3,364,041 | +0.36(+1.28%) |
Oct 12, 2016 | 27.94 | 28.29 | 27.89 | 28.08 | 2,816,007 | +0.15(+0.54%) |
Oct 11, 2016 | 28.69 | 28.70 | 27.90 | 27.93 | 3,582,754 | -0.82(-2.84%) |
Oct 10, 2016 | 28.82 | 28.89 | 28.51 | 28.75 | 3,371,483 | +0.23(+0.80%) |
Oct 07, 2016 | 29.05 | 29.12 | 28.30 | 28.52 | 2,350,646 | -0.42(-1.44%) |
Oct 06, 2016 | 28.94 | 29.22 | 28.84 | 28.94 | 3,004,015 | -0.08(-0.26%) |
Oct 05, 2016 | 28.69 | 29.12 | 28.69 | 29.01 | 2,556,351 | +0.35(+1.22%) |
Oct 04, 2016 | 29.13 | 29.17 | 28.44 | 28.66 | 4,522,518 | -0.53(-1.82%) |
Oct 03, 2016 | 28.53 | 29.37 | 28.53 | 29.19 | 6,808,138 | +0.46(+1.62%) |
Sep 30, 2016 | 29.12 | 29.37 | 28.71 | 28.73 | 6,246,699 | -0.46(-1.59%) |
Sep 29, 2016 | 29.46 | 29.72 | 29.16 | 29.19 | 4,244,668 | -0.27(-0.90%) |
Sep 28, 2016 | 29.80 | 29.86 | 29.15 | 29.46 | 5,068,205 | -0.29(-0.99%) |
Sep 27, 2016 | 29.70 | 29.86 | 29.55 | 29.75 | 3,062,378 | +0.08(+0.26%) |
Sep 26, 2016 | 30.30 | 30.44 | 29.66 | 29.68 | 3,118,147 | -0.65(-2.16%) |
Sep 23, 2016 | 30.32 | 30.75 | 30.17 | 30.33 | 3,461,744 | -0.13(-0.44%) |
Sep 22, 2016 | 30.42 | 30.53 | 30.14 | 30.46 | 3,031,418 | +0.23(+0.75%) |
Sep 21, 2016 | 29.52 | 30.26 | 29.38 | 30.23 | 2,341,896 | +0.32(+1.08%) |
Sep 20, 2016 | 30.26 | 30.36 | 29.90 | 29.91 | 2,545,159 | -0.20(-0.66%) |
Sep 19, 2016 | 30.44 | 30.50 | 29.87 | 30.11 | 3,479,752 | +0.47(+1.60%) |
Sep 16, 2016 | 29.62 | 29.75 | 29.30 | 29.64 | 4,393,851 | -0.07(-0.22%) |
Sep 15, 2016 | 29.58 | 29.91 | 29.49 | 29.70 | 2,778,911 | -0.01(-0.03%) |
Sep 14, 2016 | 30.01 | 30.01 | 29.55 | 29.71 | 2,858,124 | -0.28(-0.92%) |
Sep 13, 2016 | 30.18 | 30.33 | 29.76 | 29.99 | 3,271,613 | -0.31(-1.03%) |
Sep 12, 2016 | 29.98 | 30.39 | 29.72 | 30.30 | 3,834,760 | +0.20(+0.66%) |
Sep 09, 2016 | 30.51 | 30.61 | 30.10 | 30.10 | 3,071,378 | -0.70(-2.28%) |
Sep 08, 2016 | 31.00 | 31.19 | 30.79 | 30.80 | 2,434,105 | -0.36(-1.16%) |
Sep 07, 2016 | 31.16 | 31.23 | 30.99 | 31.16 | 2,676,473 | -0.05(-0.15%) |
Sep 06, 2016 | 32.04 | 32.04 | 31.14 | 31.21 | 3,254,979 | -0.75(-2.35%) |
Sep 02, 2016 | 31.70 | 31.96 | 31.96 | 31.96 | 1,858,873 | +0.50(+1.60%) |
Sep 01, 2016 | 31.47 | 31.62 | 31.26 | 31.46 | 2,011,919 | +0.03(+0.09%) |
Aug 31, 2016 | 31.87 | 32.08 | 31.41 | 31.43 | 2,904,589 | -0.42(-1.31%) |
Aug 30, 2016 | 31.88 | 32.04 | 31.73 | 31.85 | 1,722,764 | -0.12(-0.39%) |
Aug 29, 2016 | 32.04 | 32.24 | 31.92 | 31.97 | 2,678,640 | +0.00(+0.00%) |
Aug 26, 2016 | 31.74 | 32.20 | 31.59 | 31.97 | 3,056,835 | +0.31(+0.99%) |
Aug 25, 2016 | 31.50 | 31.74 | 31.40 | 31.66 | 2,285,409 | +0.18(+0.57%) |
Aug 24, 2016 | 31.90 | 32.05 | 31.40 | 31.48 | 1,901,786 | -0.57(-1.78%) |
Aug 23, 2016 | 32.05 | 32.07 | 31.64 | 32.05 | 2,715,448 | +0.22(+0.69%) |
Aug 22, 2016 | 31.21 | 32.10 | 31.07 | 31.83 | 3,824,314 | +0.65(+2.07%) |
Aug 19, 2016 | 31.22 | 31.43 | 31.05 | 31.18 | 2,264,342 | -0.12(-0.39%) |
Aug 18, 2016 | 31.60 | 31.64 | 31.11 | 31.31 | 2,236,437 | -0.24(-0.77%) |
Aug 17, 2016 | 31.64 | 31.65 | 31.34 | 31.55 | 1,697,216 | -0.04(-0.12%) |
Aug 16, 2016 | 31.85 | 31.85 | 31.57 | 31.59 | 1,732,675 | -0.32(-1.00%) |
Aug 15, 2016 | 31.91 | 32.08 | 31.79 | 31.91 | 2,141,299 | -0.04(-0.12%) |
Aug 12, 2016 | 31.88 | 32.03 | 31.76 | 31.94 | 1,705,772 | -0.06(-0.18%) |
Aug 11, 2016 | 31.78 | 32.05 | 31.61 | 32.00 | 2,425,208 | +0.34(+1.07%) |
Aug 10, 2016 | 31.55 | 31.70 | 31.40 | 31.66 | 1,906,926 | +0.25(+0.81%) |
Aug 09, 2016 | 31.95 | 32.11 | 31.39 | 31.41 | 2,011,943 | -0.53(-1.67%) |
Aug 08, 2016 | 31.82 | 32.07 | 31.71 | 31.94 | 3,291,964 | +0.10(+0.32%) |
Aug 05, 2016 | 31.12 | 31.86 | 30.59 | 31.84 | 4,499,004 | +0.83(+2.69%) |
Aug 04, 2016 | 30.72 | 31.31 | 30.68 | 31.01 | 3,146,629 | +0.31(+1.01%) |
Aug 03, 2016 | 30.42 | 30.71 | 30.29 | 30.70 | 2,306,861 | +0.14(+0.46%) |
Aug 02, 2016 | 30.43 | 30.58 | 30.13 | 30.56 | 2,720,798 | -0.13(-0.43%) |
Aug 01, 2016 | 31.19 | 31.36 | 30.59 | 30.69 | 2,448,864 | -0.62(-1.98%) |
Jul 29, 2016 | 30.89 | 31.36 | 30.76 | 31.31 | 2,659,279 | +0.31(+1.00%) |
Jul 28, 2016 | 30.81 | 31.03 | 30.68 | 31.00 | 2,406,000 | +0.13(+0.43%) |
Jul 27, 2016 | 30.74 | 30.97 | 30.58 | 30.87 | 3,065,827 | +0.04(+0.12%) |
Jul 26, 2016 | 30.74 | 31.03 | 30.60 | 30.83 | 2,872,386 | +0.08(+0.27%) |
Jul 25, 2016 | 30.66 | 30.79 | 30.34 | 30.74 | 2,894,004 | +0.02(+0.06%) |
Jul 22, 2016 | 30.67 | 30.95 | 30.54 | 30.73 | 3,741,343 | +0.03(+0.09%) |
Jul 21, 2016 | 30.98 | 31.79 | 30.28 | 30.70 | 5,945,317 | -0.09(-0.30%) |
Jul 20, 2016 | 30.43 | 30.86 | 30.43 | 30.79 | 4,134,161 | +0.43(+1.42%) |
Jul 19, 2016 | 30.77 | 30.90 | 30.26 | 30.36 | 4,439,778 | -0.24(-0.80%) |
Jul 18, 2016 | 30.88 | 30.88 | 30.44 | 30.60 | 4,521,910 | -0.31(-1.00%) |
Jul 15, 2016 | 30.94 | 31.23 | 30.70 | 30.91 | 3,839,833 | +0.04(+0.12%) |
Jul 14, 2016 | 31.46 | 31.56 | 30.82 | 30.88 | 3,588,656 | -0.30(-0.96%) |
Jul 13, 2016 | 31.61 | 31.63 | 30.88 | 31.18 | 3,433,203 | -0.26(-0.84%) |
Jul 12, 2016 | 30.95 | 31.79 | 30.86 | 31.44 | 4,471,578 | +0.62(+2.01%) |
Jul 11, 2016 | 30.54 | 30.86 | 30.51 | 30.82 | 2,457,788 | +0.23(+0.74%) |
Jul 08, 2016 | 30.59 | 30.73 | 30.33 | 30.59 | 2,895,035 | +0.26(+0.87%) |
Jul 07, 2016 | 30.14 | 30.42 | 30.04 | 30.33 | 2,229,570 | +0.68(+2.28%) |
Jul 05, 2016 | 29.51 | 29.70 | 29.17 | 29.66 | 3,553,825 | +0.07(+0.22%) |
Jul 01, 2016 | 29.35 | 29.59 | 29.59 | 29.59 | 3,157,929 | +0.24(+0.83%) |
Jun 30, 2016 | 29.07 | 29.35 | 28.66 | 29.35 | 3,686,235 | +0.27(+0.94%) |
Jun 29, 2016 | 28.14 | 29.25 | 28.14 | 29.07 | 3,884,464 | +1.08(+3.85%) |
Jun 28, 2016 | 27.26 | 28.10 | 27.17 | 28.00 | 3,781,747 | +0.90(+3.32%) |
Jun 27, 2016 | 27.68 | 27.94 | 26.99 | 27.10 | 5,405,618 | -0.82(-2.92%) |
Jun 24, 2016 | 29.35 | 29.67 | 27.83 | 27.91 | 14,856,473 | -2.46(-8.09%) |
Jun 23, 2016 | 30.39 | 30.48 | 29.96 | 30.37 | 2,160,313 | +0.23(+0.78%) |
Jun 22, 2016 | 30.18 | 30.39 | 30.05 | 30.13 | 2,319,036 | +0.00(+0.00%) |
Jun 21, 2016 | 30.35 | 30.55 | 30.12 | 30.13 | 3,288,983 | -0.27(-0.89%) |
Jun 20, 2016 | 30.08 | 30.87 | 30.06 | 30.41 | 3,777,099 | +0.63(+2.11%) |
Jun 17, 2016 | 29.90 | 30.02 | 29.54 | 29.78 | 3,140,867 | -0.11(-0.38%) |
Jun 16, 2016 | 29.41 | 29.90 | 29.06 | 29.89 | 2,349,268 | +0.29(+0.98%) |
Jun 15, 2016 | 29.37 | 29.89 | 29.32 | 29.60 | 2,833,120 | +0.43(+1.48%) |
Jun 14, 2016 | 28.93 | 29.23 | 28.89 | 29.17 | 2,417,602 | +0.14(+0.48%) |
Jun 13, 2016 | 29.06 | 29.43 | 29.01 | 29.03 | 3,400,523 | -0.12(-0.42%) |
Jun 10, 2016 | 29.78 | 29.92 | 29.06 | 29.15 | 3,139,502 | -0.85(-2.84%) |
Jun 09, 2016 | 29.79 | 30.14 | 29.58 | 30.00 | 2,561,802 | +0.14(+0.47%) |
Jun 08, 2016 | 30.02 | 30.41 | 29.71 | 29.86 | 2,684,148 | -0.30(-0.99%) |
Jun 07, 2016 | 29.74 | 30.25 | 29.65 | 30.16 | 3,062,419 | +0.55(+1.87%) |
Jun 06, 2016 | 29.70 | 29.79 | 29.39 | 29.61 | 1,980,158 | -0.06(-0.19%) |
Jun 03, 2016 | 29.68 | 29.84 | 29.43 | 29.67 | 1,969,515 | -0.04(-0.13%) |
Jun 02, 2016 | 29.85 | 29.92 | 29.33 | 29.70 | 2,727,113 | -0.15(-0.50%) |
Jun 01, 2016 | 29.75 | 29.85 | 29.48 | 29.85 | 2,539,269 | -0.05(-0.16%) |
May 31, 2016 | 29.72 | 29.93 | 29.46 | 29.90 | 3,415,636 | +0.09(+0.31%) |
May 27, 2016 | 29.73 | 29.81 | 29.81 | 29.81 | 2,207,927 | +0.14(+0.47%) |
May 26, 2016 | 29.68 | 29.91 | 29.47 | 29.67 | 2,082,235 | +0.03(+0.10%) |
May 25, 2016 | 29.53 | 29.89 | 29.43 | 29.64 | 2,426,579 | +0.22(+0.73%) |
May 24, 2016 | 29.22 | 29.57 | 29.10 | 29.42 | 2,807,453 | +0.34(+1.16%) |
May 23, 2016 | 28.51 | 29.31 | 28.39 | 29.08 | 4,476,187 | +0.43(+1.51%) |
May 20, 2016 | 28.47 | 28.79 | 28.32 | 28.65 | 3,769,953 | +0.23(+0.79%) |
May 19, 2016 | 27.96 | 28.45 | 27.86 | 28.43 | 4,080,975 | +0.47(+1.68%) |
May 18, 2016 | 28.41 | 28.61 | 27.85 | 27.96 | 4,435,753 | -0.73(-2.55%) |
May 17, 2016 | 28.56 | 29.02 | 28.47 | 28.69 | 3,496,948 | +0.03(+0.10%) |
May 16, 2016 | 28.66 | 28.85 | 28.33 | 28.66 | 3,579,054 | -0.12(-0.42%) |
May 13, 2016 | 28.76 | 29.02 | 28.51 | 28.78 | 3,439,463 | -0.14(-0.48%) |
May 12, 2016 | 28.74 | 29.02 | 28.68 | 28.92 | 2,373,553 | +0.28(+0.97%) |
May 11, 2016 | 28.79 | 28.91 | 28.45 | 28.64 | 3,411,494 | -0.34(-1.18%) |
May 10, 2016 | 28.87 | 29.07 | 28.73 | 28.99 | 2,672,584 | +0.25(+0.87%) |
May 09, 2016 | 28.37 | 28.87 | 28.32 | 28.74 | 2,860,630 | +0.23(+0.81%) |
May 06, 2016 | 28.16 | 28.62 | 28.12 | 28.50 | 2,348,826 | +0.28(+0.98%) |
May 05, 2016 | 28.36 | 28.44 | 27.99 | 28.23 | 2,523,417 | -0.12(-0.42%) |
May 04, 2016 | 28.47 | 28.60 | 28.11 | 28.35 | 2,626,224 | -0.20(-0.71%) |
May 03, 2016 | 28.90 | 28.90 | 28.36 | 28.55 | 4,956,093 | -0.47(-1.63%) |