Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.92 | 30.04 | 29.49 | 29.71 | 3,354,502 | -0.32(-1.08%) |
Jan 30, 2017 | 29.96 | 30.03 | 29.49 | 30.03 | 2,392,751 | -0.01(-0.03%) |
Jan 27, 2017 | 30.40 | 30.40 | 29.91 | 30.04 | 2,471,417 | -0.29(-0.95%) |
Jan 26, 2017 | 30.51 | 30.70 | 30.20 | 30.33 | 4,140,162 | +0.02(+0.06%) |
Jan 25, 2017 | 29.91 | 30.40 | 29.91 | 30.31 | 4,677,909 | +0.63(+2.13%) |
Jan 24, 2017 | 29.10 | 29.79 | 29.08 | 29.68 | 2,937,657 | +0.80(+2.78%) |
Jan 23, 2017 | 28.84 | 29.04 | 28.57 | 28.88 | 2,937,847 | +0.05(+0.16%) |
Jan 20, 2017 | 28.89 | 29.01 | 28.58 | 28.83 | 3,482,583 | +0.05(+0.16%) |
Jan 19, 2017 | 28.95 | 29.27 | 28.75 | 28.79 | 2,380,331 | -0.15(-0.53%) |
Jan 18, 2017 | 29.00 | 29.13 | 28.71 | 28.94 | 2,494,129 | +0.06(+0.22%) |
Jan 17, 2017 | 28.79 | 29.04 | 28.58 | 28.88 | 1,790,261 | -0.02(-0.06%) |
Jan 13, 2017 | 28.89 | 28.89 | 28.89 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.14 | 29.14 | 28.48 | 28.89 | 3,871,713 | -0.37(-1.26%) |
Jan 11, 2017 | 29.04 | 29.30 | 28.94 | 29.26 | 2,886,376 | +0.32(+1.09%) |
Jan 10, 2017 | 28.90 | 29.16 | 28.81 | 28.95 | 3,010,518 | +0.03(+0.09%) |
Jan 09, 2017 | 29.17 | 29.30 | 28.90 | 28.92 | 2,863,798 | -0.31(-1.08%) |
Jan 06, 2017 | 29.55 | 29.71 | 29.21 | 29.24 | 3,513,372 | -0.12(-0.40%) |
Jan 05, 2017 | 29.52 | 29.83 | 29.23 | 29.35 | 2,796,390 | -0.25(-0.85%) |
Jan 04, 2017 | 29.07 | 29.76 | 29.01 | 29.60 | 3,994,264 | +0.64(+2.20%) |
Jan 03, 2017 | 28.66 | 29.02 | 28.49 | 28.97 | 2,960,700 | +0.55(+1.93%) |
Dec 30, 2016 | 28.42 | 28.42 | 28.42 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.63 | 28.83 | 28.58 | 28.66 | 1,322,361 | +0.05(+0.19%) |
Dec 28, 2016 | 29.10 | 29.16 | 28.52 | 28.61 | 1,932,006 | -0.37(-1.27%) |
Dec 27, 2016 | 28.95 | 28.99 | 28.83 | 28.98 | 1,290,753 | +0.16(+0.56%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.54 | 29.55 | 28.77 | 28.79 | 2,695,300 | -0.68(-2.32%) |
Dec 21, 2016 | 29.26 | 29.56 | 29.19 | 29.47 | 2,637,775 | +0.30(+1.02%) |
Dec 20, 2016 | 29.15 | 29.24 | 28.93 | 29.17 | 1,865,773 | +0.05(+0.19%) |
Dec 19, 2016 | 28.75 | 29.39 | 28.75 | 29.12 | 3,188,555 | +0.42(+1.47%) |
Dec 16, 2016 | 28.39 | 28.77 | 28.34 | 28.70 | 6,922,812 | +0.35(+1.24%) |
Dec 15, 2016 | 29.21 | 29.40 | 28.31 | 28.35 | 4,245,333 | -0.86(-2.95%) |
Dec 14, 2016 | 29.26 | 29.84 | 29.16 | 29.21 | 4,190,662 | -0.15(-0.52%) |
Dec 13, 2016 | 29.21 | 29.73 | 29.20 | 29.36 | 3,889,735 | +0.24(+0.83%) |
Dec 12, 2016 | 29.07 | 29.16 | 28.85 | 29.12 | 3,473,448 | -0.19(-0.64%) |
Dec 09, 2016 | 29.17 | 29.33 | 29.03 | 29.31 | 4,486,091 | +0.06(+0.22%) |
Dec 08, 2016 | 28.95 | 29.36 | 28.84 | 29.25 | 2,822,502 | +0.37(+1.28%) |
Dec 07, 2016 | 28.06 | 28.97 | 28.06 | 28.88 | 4,737,138 | +0.80(+2.85%) |
Dec 06, 2016 | 28.12 | 28.19 | 27.87 | 28.08 | 4,021,627 | +0.04(+0.16%) |
Dec 05, 2016 | 27.55 | 28.04 | 27.43 | 28.03 | 5,307,861 | +0.78(+2.87%) |
Dec 02, 2016 | 27.18 | 27.46 | 27.03 | 27.25 | 5,024,130 | -0.01(-0.03%) |
Dec 01, 2016 | 28.46 | 28.46 | 27.20 | 27.26 | 6,005,032 | -1.19(-4.17%) |
Nov 30, 2016 | 29.05 | 29.18 | 28.35 | 28.45 | 4,379,389 | -0.50(-1.74%) |
Nov 29, 2016 | 28.88 | 29.09 | 28.79 | 28.95 | 2,818,478 | +0.04(+0.16%) |
Nov 28, 2016 | 29.30 | 29.41 | 28.76 | 28.90 | 4,366,293 | -0.49(-1.68%) |
Nov 25, 2016 | 29.13 | 29.41 | 28.98 | 29.40 | 1,227,289 | +0.29(+0.99%) |
Nov 23, 2016 | 29.11 | 29.11 | 29.11 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.28 | 29.39 | 28.99 | 29.26 | 4,725,661 | +0.06(+0.22%) |
Nov 21, 2016 | 29.39 | 29.43 | 28.82 | 29.20 | 4,771,658 | +0.03(+0.09%) |
Nov 18, 2016 | 28.90 | 29.26 | 28.85 | 29.17 | 4,735,970 | +0.19(+0.65%) |
Nov 17, 2016 | 28.36 | 29.14 | 28.35 | 28.98 | 4,975,657 | +0.78(+2.77%) |
Nov 16, 2016 | 28.51 | 28.67 | 28.02 | 28.20 | 4,469,721 | -0.49(-1.72%) |
Nov 15, 2016 | 28.86 | 29.28 | 28.27 | 28.70 | 4,270,128 | +0.25(+0.88%) |
Nov 14, 2016 | 28.20 | 28.51 | 28.09 | 28.45 | 5,276,529 | +0.34(+1.22%) |
Nov 11, 2016 | 28.07 | 28.47 | 27.78 | 28.10 | 4,487,255 | -0.16(-0.57%) |
Nov 10, 2016 | 27.87 | 28.63 | 27.87 | 28.27 | 5,569,119 | +0.47(+1.68%) |
Nov 09, 2016 | 27.30 | 28.04 | 27.00 | 27.80 | 3,960,236 | +0.42(+1.54%) |
Nov 08, 2016 | 27.18 | 27.48 | 27.03 | 27.38 | 3,394,468 | +0.17(+0.63%) |
Nov 07, 2016 | 27.39 | 27.46 | 27.05 | 27.21 | 4,423,436 | +0.39(+1.44%) |
Nov 04, 2016 | 26.59 | 27.31 | 26.44 | 26.82 | 5,583,759 | +0.35(+1.32%) |
Nov 03, 2016 | 26.56 | 26.76 | 26.41 | 26.47 | 4,702,187 | +0.02(+0.07%) |
Nov 02, 2016 | 26.91 | 27.07 | 26.42 | 26.45 | 6,291,092 | -0.49(-1.83%) |
Nov 01, 2016 | 27.74 | 27.82 | 26.73 | 26.94 | 6,260,684 | -0.81(-2.91%) |
Oct 31, 2016 | 27.70 | 27.85 | 27.55 | 27.75 | 4,737,626 | +0.14(+0.52%) |
Oct 28, 2016 | 27.45 | 27.95 | 27.41 | 27.61 | 5,645,860 | +0.20(+0.72%) |
Oct 27, 2016 | 27.55 | 27.85 | 27.19 | 27.41 | 7,450,165 | -0.09(-0.33%) |
Oct 26, 2016 | 27.18 | 27.72 | 27.16 | 27.50 | 7,963,400 | +0.20(+0.72%) |
Oct 25, 2016 | 29.09 | 29.11 | 27.00 | 27.30 | 16,258,575 | -2.86(-9.48%) |
Oct 24, 2016 | 29.94 | 30.41 | 29.85 | 30.16 | 4,737,505 | +0.42(+1.42%) |
Oct 21, 2016 | 29.58 | 29.83 | 29.35 | 29.74 | 3,367,658 | -0.09(-0.30%) |
Oct 20, 2016 | 29.50 | 29.90 | 29.40 | 29.83 | 3,467,926 | +0.22(+0.76%) |
Oct 19, 2016 | 30.14 | 30.19 | 29.44 | 29.60 | 5,371,903 | -0.48(-1.58%) |
Oct 18, 2016 | 30.75 | 30.75 | 30.05 | 30.08 | 3,902,531 | -0.30(-0.98%) |
Oct 17, 2016 | 30.18 | 30.55 | 30.15 | 30.38 | 2,770,566 | +0.25(+0.84%) |
Oct 14, 2016 | 30.29 | 30.61 | 30.13 | 30.13 | 2,258,438 | +0.14(+0.48%) |
Oct 13, 2016 | 29.98 | 30.07 | 29.58 | 29.98 | 2,588,878 | -0.18(-0.60%) |
Oct 12, 2016 | 29.92 | 30.35 | 29.77 | 30.16 | 2,850,983 | +0.39(+1.30%) |
Oct 11, 2016 | 30.67 | 30.89 | 29.68 | 29.78 | 3,260,483 | -0.58(-1.92%) |
Oct 10, 2016 | 30.36 | 30.51 | 30.15 | 30.36 | 3,754,546 | +0.33(+1.10%) |
Oct 07, 2016 | 31.18 | 31.24 | 30.02 | 30.03 | 9,522,978 | -1.27(-4.07%) |
Oct 06, 2016 | 30.62 | 31.42 | 30.58 | 31.30 | 3,112,467 | +0.62(+2.02%) |
Oct 05, 2016 | 30.52 | 30.88 | 30.49 | 30.68 | 3,712,237 | +0.34(+1.12%) |
Oct 04, 2016 | 30.42 | 30.77 | 30.24 | 30.34 | 3,563,721 | -0.09(-0.29%) |
Oct 03, 2016 | 30.58 | 30.82 | 30.18 | 30.43 | 3,216,708 | -0.31(-1.02%) |
Sep 30, 2016 | 30.87 | 30.91 | 30.43 | 30.74 | 6,174,669 | +0.08(+0.26%) |
Sep 29, 2016 | 30.98 | 31.21 | 30.56 | 30.66 | 3,320,370 | -0.30(-0.96%) |
Sep 28, 2016 | 31.20 | 31.33 | 30.82 | 30.96 | 4,647,449 | -0.24(-0.78%) |
Sep 27, 2016 | 30.63 | 31.25 | 30.55 | 31.20 | 5,338,371 | +0.44(+1.43%) |
Sep 26, 2016 | 30.55 | 31.06 | 30.48 | 30.76 | 3,397,344 | +0.05(+0.18%) |
Sep 23, 2016 | 30.81 | 30.98 | 30.58 | 30.71 | 3,745,887 | -0.05(-0.17%) |
Sep 22, 2016 | 30.21 | 30.78 | 30.21 | 30.76 | 6,593,007 | +0.84(+2.82%) |
Sep 21, 2016 | 29.61 | 29.95 | 29.30 | 29.92 | 4,971,669 | +0.48(+1.64%) |
Sep 20, 2016 | 29.71 | 29.71 | 29.22 | 29.44 | 4,855,167 | -0.07(-0.24%) |
Sep 19, 2016 | 29.66 | 29.89 | 29.43 | 29.51 | 3,566,415 | +0.03(+0.09%) |
Sep 16, 2016 | 29.89 | 29.91 | 29.47 | 29.48 | 5,919,749 | -0.63(-2.08%) |
Sep 15, 2016 | 29.80 | 30.18 | 29.75 | 30.11 | 3,299,845 | +0.32(+1.08%) |
Sep 14, 2016 | 29.64 | 30.04 | 29.61 | 29.78 | 5,233,768 | +0.19(+0.64%) |
Sep 13, 2016 | 29.87 | 29.97 | 29.47 | 29.60 | 5,907,180 | -0.59(-1.96%) |
Sep 12, 2016 | 29.61 | 30.37 | 29.47 | 30.19 | 5,923,311 | +0.39(+1.29%) |
Sep 09, 2016 | 31.24 | 31.25 | 29.62 | 29.80 | 6,953,963 | -1.69(-5.38%) |
Sep 08, 2016 | 31.51 | 31.58 | 31.32 | 31.50 | 2,616,214 | -0.12(-0.37%) |
Sep 07, 2016 | 31.58 | 31.74 | 31.42 | 31.61 | 2,732,040 | -0.03(-0.09%) |
Sep 06, 2016 | 31.94 | 31.99 | 31.49 | 31.64 | 2,474,088 | -0.13(-0.42%) |
Sep 02, 2016 | 31.97 | 31.77 | 31.77 | 31.77 | 2,358,136 | -0.06(-0.20%) |
Sep 01, 2016 | 31.81 | 32.10 | 31.56 | 31.84 | 4,784,809 | +0.04(+0.14%) |
Aug 31, 2016 | 31.59 | 31.94 | 31.46 | 31.79 | 4,297,068 | +0.06(+0.20%) |
Aug 30, 2016 | 31.80 | 31.89 | 31.59 | 31.73 | 3,007,002 | -0.04(-0.14%) |
Aug 29, 2016 | 31.66 | 31.94 | 31.66 | 31.77 | 2,708,656 | +0.21(+0.68%) |
Aug 26, 2016 | 31.71 | 31.85 | 31.38 | 31.56 | 2,134,968 | -0.04(-0.11%) |
Aug 25, 2016 | 31.61 | 31.64 | 31.47 | 31.59 | 1,850,833 | -0.02(-0.06%) |
Aug 24, 2016 | 31.92 | 31.99 | 31.50 | 31.61 | 3,021,615 | -0.39(-1.20%) |
Aug 23, 2016 | 31.83 | 32.24 | 31.77 | 32.00 | 3,497,835 | +0.30(+0.93%) |
Aug 22, 2016 | 31.53 | 31.72 | 31.34 | 31.70 | 3,123,956 | +0.16(+0.51%) |
Aug 19, 2016 | 31.42 | 31.68 | 31.38 | 31.54 | 3,406,902 | -0.01(-0.03%) |
Aug 18, 2016 | 31.78 | 31.78 | 31.55 | 31.55 | 3,695,096 | -0.23(-0.73%) |
Aug 17, 2016 | 31.74 | 31.85 | 31.43 | 31.78 | 3,837,496 | -0.04(-0.11%) |
Aug 16, 2016 | 32.29 | 32.37 | 31.80 | 31.82 | 3,079,050 | -0.57(-1.77%) |
Aug 15, 2016 | 32.38 | 32.63 | 32.33 | 32.39 | 2,153,253 | +0.07(+0.22%) |
Aug 12, 2016 | 32.32 | 32.44 | 32.06 | 32.32 | 2,594,306 | -0.10(-0.30%) |
Aug 11, 2016 | 32.54 | 32.71 | 32.33 | 32.42 | 3,272,993 | -0.10(-0.30%) |
Aug 10, 2016 | 32.52 | 32.61 | 32.32 | 32.52 | 2,229,626 | +0.05(+0.17%) |
Aug 09, 2016 | 32.76 | 32.79 | 32.37 | 32.46 | 2,877,371 | -0.22(-0.69%) |
Aug 08, 2016 | 32.83 | 32.88 | 32.60 | 32.69 | 2,808,911 | -0.17(-0.52%) |
Aug 05, 2016 | 32.71 | 32.93 | 32.61 | 32.86 | 2,288,094 | +0.35(+1.07%) |
Aug 04, 2016 | 32.77 | 32.81 | 32.37 | 32.51 | 3,104,256 | -0.25(-0.77%) |
Aug 03, 2016 | 32.60 | 32.79 | 32.41 | 32.76 | 2,798,515 | +0.20(+0.61%) |
Aug 02, 2016 | 32.53 | 32.62 | 32.35 | 32.56 | 3,251,683 | -0.02(-0.06%) |
Aug 01, 2016 | 32.73 | 32.81 | 32.42 | 32.58 | 4,137,817 | -0.11(-0.33%) |
Jul 29, 2016 | 32.99 | 33.03 | 32.58 | 32.69 | 6,614,357 | -0.35(-1.06%) |
Jul 28, 2016 | 32.64 | 33.49 | 32.52 | 33.04 | 7,510,150 | +0.39(+1.18%) |
Jul 27, 2016 | 32.28 | 32.84 | 32.21 | 32.65 | 8,977,471 | +0.53(+1.65%) |
Jul 26, 2016 | 31.50 | 32.17 | 31.32 | 32.12 | 10,456,902 | +1.45(+4.73%) |
Jul 25, 2016 | 30.30 | 30.73 | 30.22 | 30.67 | 6,211,246 | +0.39(+1.30%) |
Jul 22, 2016 | 29.88 | 30.50 | 29.66 | 30.28 | 8,612,008 | +0.39(+1.32%) |
Jul 21, 2016 | 30.76 | 30.81 | 29.84 | 29.88 | 9,514,294 | -0.88(-2.85%) |
Jul 20, 2016 | 30.44 | 30.89 | 30.31 | 30.76 | 2,985,033 | +0.48(+1.60%) |
Jul 19, 2016 | 30.31 | 30.47 | 30.17 | 30.28 | 3,405,595 | -0.10(-0.32%) |
Jul 18, 2016 | 30.63 | 30.65 | 30.28 | 30.38 | 3,727,996 | -0.16(-0.53%) |
Jul 15, 2016 | 30.55 | 30.62 | 30.36 | 30.54 | 3,596,123 | +0.05(+0.18%) |
Jul 14, 2016 | 30.51 | 30.68 | 30.41 | 30.48 | 5,580,639 | +0.24(+0.80%) |
Jul 13, 2016 | 29.95 | 30.48 | 29.92 | 30.24 | 6,808,664 | +0.31(+1.05%) |
Jul 12, 2016 | 29.54 | 30.04 | 29.49 | 29.93 | 4,602,573 | +0.54(+1.83%) |
Jul 11, 2016 | 28.92 | 29.50 | 28.92 | 29.39 | 4,754,435 | +0.52(+1.80%) |
Jul 08, 2016 | 28.23 | 28.94 | 27.96 | 28.87 | 4,942,636 | +0.91(+3.27%) |
Jul 07, 2016 | 27.79 | 27.98 | 27.73 | 27.96 | 3,144,738 | +0.25(+0.91%) |
Jul 06, 2016 | 27.22 | 27.71 | 27.16 | 27.71 | 3,144,854 | +0.42(+1.53%) |
Jul 05, 2016 | 27.54 | 27.64 | 27.07 | 27.29 | 3,131,185 | -0.45(-1.61%) |
Jul 01, 2016 | 27.67 | 27.74 | 27.74 | 27.74 | 3,442,334 | +0.10(+0.36%) |
Jun 30, 2016 | 27.24 | 27.83 | 27.03 | 27.64 | 4,915,730 | +0.42(+1.54%) |
Jun 29, 2016 | 26.97 | 27.33 | 26.91 | 27.22 | 4,400,826 | +0.49(+1.84%) |
Jun 28, 2016 | 26.41 | 26.80 | 26.27 | 26.73 | 5,598,085 | +0.57(+2.19%) |
Jun 27, 2016 | 26.59 | 26.69 | 26.00 | 26.15 | 6,237,965 | -0.80(-2.98%) |
Jun 24, 2016 | 26.89 | 27.31 | 26.78 | 26.96 | 11,376,082 | -1.16(-4.13%) |
Jun 23, 2016 | 28.16 | 28.32 | 27.90 | 28.12 | 3,664,175 | +0.24(+0.86%) |
Jun 22, 2016 | 28.01 | 28.34 | 27.85 | 27.88 | 3,026,234 | -0.13(-0.48%) |
Jun 21, 2016 | 28.09 | 28.16 | 27.92 | 28.01 | 2,313,163 | -0.01(-0.03%) |
Jun 20, 2016 | 27.91 | 28.38 | 27.89 | 28.02 | 3,400,673 | +0.43(+1.55%) |
Jun 17, 2016 | 27.46 | 27.67 | 27.23 | 27.59 | 5,011,013 | +0.20(+0.72%) |
Jun 16, 2016 | 26.86 | 27.47 | 26.65 | 27.40 | 5,888,818 | +0.43(+1.59%) |
Jun 15, 2016 | 27.25 | 27.31 | 26.93 | 26.97 | 5,029,916 | -0.20(-0.72%) |
Jun 14, 2016 | 27.43 | 27.63 | 26.87 | 27.16 | 5,249,872 | -0.39(-1.43%) |
Jun 13, 2016 | 27.72 | 27.86 | 27.54 | 27.56 | 3,759,878 | -0.35(-1.25%) |
Jun 10, 2016 | 28.20 | 28.20 | 27.76 | 27.91 | 2,903,223 | -0.54(-1.88%) |
Jun 09, 2016 | 28.33 | 28.50 | 28.10 | 28.44 | 1,955,489 | -0.15(-0.53%) |
Jun 08, 2016 | 28.53 | 28.70 | 28.41 | 28.59 | 3,542,741 | +0.07(+0.25%) |
Jun 07, 2016 | 28.24 | 28.72 | 28.12 | 28.52 | 3,896,523 | +0.31(+1.11%) |
Jun 06, 2016 | 28.62 | 28.74 | 28.05 | 28.21 | 3,923,650 | -0.40(-1.40%) |
Jun 03, 2016 | 28.70 | 28.70 | 28.36 | 28.61 | 2,818,319 | -0.09(-0.31%) |
Jun 02, 2016 | 28.93 | 28.96 | 28.53 | 28.70 | 3,404,755 | -0.36(-1.23%) |
Jun 01, 2016 | 28.95 | 29.12 | 28.78 | 29.06 | 3,037,563 | -0.10(-0.34%) |
May 31, 2016 | 29.25 | 29.36 | 29.03 | 29.16 | 3,181,477 | +0.02(+0.06%) |
May 27, 2016 | 28.94 | 29.14 | 29.14 | 29.14 | 1,833,620 | +0.22(+0.77%) |
May 26, 2016 | 29.12 | 29.20 | 28.90 | 28.91 | 3,339,244 | -0.18(-0.61%) |
May 25, 2016 | 29.01 | 29.25 | 28.97 | 29.09 | 2,945,206 | +0.16(+0.56%) |
May 24, 2016 | 28.22 | 29.13 | 28.06 | 28.93 | 4,868,407 | +0.91(+3.25%) |
May 23, 2016 | 28.39 | 28.39 | 27.90 | 28.02 | 2,690,555 | -0.37(-1.29%) |
May 20, 2016 | 28.28 | 28.66 | 28.28 | 28.39 | 3,126,102 | +0.38(+1.37%) |
May 19, 2016 | 27.75 | 28.05 | 27.67 | 28.00 | 3,509,513 | +0.10(+0.35%) |
May 18, 2016 | 27.85 | 28.17 | 27.67 | 27.91 | 3,117,363 | -0.09(-0.32%) |
May 17, 2016 | 28.09 | 28.30 | 27.84 | 27.99 | 4,697,642 | -0.14(-0.51%) |
May 16, 2016 | 27.87 | 28.30 | 27.75 | 28.14 | 2,851,740 | +0.29(+1.03%) |
May 13, 2016 | 27.95 | 28.20 | 27.75 | 27.85 | 2,121,287 | -0.15(-0.54%) |
May 12, 2016 | 28.31 | 28.44 | 27.81 | 28.00 | 3,542,457 | -0.21(-0.76%) |
May 11, 2016 | 28.73 | 28.84 | 28.22 | 28.22 | 3,077,794 | -0.54(-1.89%) |
May 10, 2016 | 28.50 | 28.77 | 28.35 | 28.76 | 2,939,686 | +0.43(+1.51%) |
May 09, 2016 | 28.30 | 28.45 | 28.16 | 28.33 | 3,593,189 | +0.02(+0.06%) |
May 06, 2016 | 27.72 | 28.33 | 27.71 | 28.32 | 4,388,734 | +0.63(+2.29%) |
May 05, 2016 | 27.50 | 27.74 | 27.43 | 27.68 | 3,963,431 | +0.28(+1.01%) |
May 04, 2016 | 27.30 | 27.48 | 27.15 | 27.41 | 2,985,218 | -0.04(-0.13%) |
May 03, 2016 | 27.91 | 27.93 | 27.39 | 27.44 | 4,695,299 | -0.59(-2.10%) |
May 02, 2016 | 27.48 | 28.06 | 27.43 | 28.03 | 3,004,632 | +0.60(+2.18%) |
Apr 29, 2016 | 27.73 | 27.75 | 27.20 | 27.43 | 4,896,218 | -0.40(-1.44%) |
Apr 28, 2016 | 28.17 | 28.41 | 27.75 | 27.83 | 4,682,537 | -0.47(-1.67%) |
Apr 27, 2016 | 28.40 | 28.43 | 27.86 | 28.31 | 6,070,209 | +0.10(+0.35%) |
Apr 26, 2016 | 28.94 | 28.94 | 27.38 | 28.21 | 7,939,665 | -0.59(-2.05%) |
Apr 25, 2016 | 28.98 | 29.00 | 28.59 | 28.80 | 4,396,094 | -0.21(-0.71%) |
Apr 22, 2016 | 28.90 | 29.08 | 28.84 | 29.00 | 3,312,441 | +0.15(+0.53%) |
Apr 21, 2016 | 29.28 | 29.33 | 28.78 | 28.85 | 3,524,136 | -0.38(-1.28%) |
Apr 20, 2016 | 28.94 | 29.41 | 28.77 | 29.23 | 3,178,174 | +0.29(+0.99%) |
Apr 19, 2016 | 28.94 | 29.20 | 28.69 | 28.94 | 2,411,885 | +0.00(+0.00%) |
Apr 18, 2016 | 28.79 | 29.03 | 28.69 | 28.94 | 2,399,492 | +0.11(+0.37%) |
Apr 15, 2016 | 28.80 | 28.87 | 28.64 | 28.83 | 2,002,117 | +0.11(+0.37%) |
Apr 14, 2016 | 28.84 | 28.91 | 28.59 | 28.73 | 2,083,232 | -0.04(-0.16%) |
Apr 13, 2016 | 28.58 | 28.81 | 28.51 | 28.77 | 2,240,901 | +0.38(+1.35%) |
Apr 12, 2016 | 28.09 | 28.46 | 28.09 | 28.39 | 2,611,075 | +0.28(+0.99%) |
Apr 11, 2016 | 28.38 | 28.59 | 28.08 | 28.11 | 2,885,815 | -0.23(-0.82%) |
Apr 08, 2016 | 28.31 | 28.48 | 28.20 | 28.34 | 2,073,101 | +0.29(+1.05%) |
Apr 07, 2016 | 28.24 | 28.58 | 27.86 | 28.05 | 3,257,246 | -0.29(-1.01%) |
Apr 06, 2016 | 28.03 | 28.34 | 28.01 | 28.33 | 2,501,864 | +0.28(+1.00%) |
Apr 05, 2016 | 27.94 | 28.21 | 27.75 | 28.05 | 3,454,932 | -0.16(-0.57%) |
Apr 04, 2016 | 28.50 | 28.57 | 28.03 | 28.21 | 3,948,042 | -0.32(-1.12%) |
Apr 01, 2016 | 27.91 | 28.59 | 27.81 | 28.53 | 5,081,996 | +0.53(+1.88%) |
Mar 31, 2016 | 28.05 | 28.15 | 27.80 | 28.01 | 7,822,205 | -0.13(-0.47%) |
Mar 30, 2016 | 28.09 | 28.24 | 27.86 | 28.14 | 2,471,717 | +0.15(+0.54%) |
Mar 29, 2016 | 27.77 | 28.04 | 27.68 | 27.99 | 2,301,155 | +0.20(+0.74%) |
Mar 28, 2016 | 27.56 | 27.97 | 27.50 | 27.79 | 2,696,412 | +0.28(+1.00%) |
Mar 24, 2016 | 27.47 | 27.51 | 27.51 | 27.51 | 2,160,760 | -0.04(-0.16%) |
Mar 23, 2016 | 27.47 | 27.94 | 27.45 | 27.55 | 3,743,818 | -0.12(-0.42%) |
Mar 22, 2016 | 27.25 | 27.81 | 27.19 | 27.67 | 3,294,188 | +0.19(+0.68%) |
Mar 21, 2016 | 27.40 | 27.60 | 27.24 | 27.48 | 3,339,632 | +0.08(+0.29%) |
Mar 18, 2016 | 27.32 | 27.56 | 27.22 | 27.40 | 5,310,737 | +0.19(+0.69%) |
Mar 17, 2016 | 26.64 | 27.34 | 26.58 | 27.22 | 3,528,231 | +0.52(+1.93%) |
Mar 16, 2016 | 26.41 | 26.85 | 26.33 | 26.70 | 4,950,969 | +0.14(+0.54%) |
Mar 15, 2016 | 26.02 | 26.57 | 25.96 | 26.56 | 4,274,330 | +0.28(+1.05%) |
Mar 14, 2016 | 26.11 | 26.32 | 25.86 | 26.28 | 3,641,902 | +0.02(+0.07%) |
Mar 11, 2016 | 26.25 | 26.33 | 25.93 | 26.26 | 3,858,212 | +0.33(+1.27%) |
Mar 10, 2016 | 26.09 | 26.34 | 25.61 | 25.93 | 3,744,795 | -0.10(-0.38%) |
Mar 09, 2016 | 26.02 | 26.11 | 25.52 | 26.03 | 5,565,570 | +0.08(+0.31%) |
Mar 08, 2016 | 25.63 | 26.06 | 25.43 | 25.95 | 5,961,431 | +0.16(+0.62%) |
Mar 07, 2016 | 25.66 | 25.95 | 25.48 | 25.79 | 3,834,124 | -0.03(-0.10%) |
Mar 04, 2016 | 25.81 | 26.13 | 25.59 | 25.82 | 5,153,059 | +0.02(+0.07%) |
Mar 03, 2016 | 25.95 | 26.03 | 25.43 | 25.80 | 6,092,463 | -0.09(-0.34%) |
Mar 02, 2016 | 25.93 | 26.07 | 25.57 | 25.89 | 4,417,248 | -0.12(-0.44%) |
Mar 01, 2016 | 25.33 | 26.00 | 25.26 | 26.00 | 4,911,107 | +0.89(+3.55%) |
Feb 29, 2016 | 25.66 | 25.88 | 25.11 | 25.11 | 4,759,849 | -0.48(-1.88%) |
Feb 26, 2016 | 25.85 | 25.94 | 25.53 | 25.59 | 4,955,351 | -0.15(-0.59%) |
Feb 25, 2016 | 25.56 | 25.87 | 25.14 | 25.75 | 4,496,396 | +0.20(+0.80%) |
Feb 24, 2016 | 25.00 | 25.62 | 24.77 | 25.54 | 6,234,618 | +0.28(+1.13%) |
Feb 23, 2016 | 24.73 | 25.29 | 24.60 | 25.26 | 6,126,542 | +0.51(+2.05%) |
Feb 22, 2016 | 24.81 | 24.94 | 24.55 | 24.75 | 4,611,687 | +0.15(+0.62%) |
Feb 19, 2016 | 24.00 | 24.67 | 23.89 | 24.60 | 5,706,722 | +0.53(+2.18%) |
Feb 18, 2016 | 24.29 | 24.38 | 23.98 | 24.07 | 4,774,743 | -0.18(-0.73%) |
Feb 17, 2016 | 23.70 | 24.43 | 23.69 | 24.25 | 6,796,754 | +0.71(+3.03%) |
Feb 16, 2016 | 23.43 | 23.55 | 22.81 | 23.54 | 6,670,687 | +0.54(+2.36%) |
Feb 12, 2016 | 22.55 | 22.99 | 22.99 | 22.99 | 6,082,761 | +0.76(+3.40%) |
Feb 11, 2016 | 22.32 | 22.82 | 21.93 | 22.24 | 7,432,068 | -0.48(-2.12%) |
Feb 10, 2016 | 22.87 | 23.51 | 22.58 | 22.72 | 7,999,961 | +0.11(+0.47%) |
Feb 09, 2016 | 21.93 | 22.80 | 21.02 | 22.61 | 12,960,565 | +1.72(+8.23%) |
Feb 08, 2016 | 21.30 | 21.30 | 20.57 | 20.89 | 11,845,729 | -0.75(-3.46%) |
Feb 05, 2016 | 22.57 | 22.68 | 21.54 | 21.64 | 7,001,456 | -0.97(-4.29%) |
Feb 04, 2016 | 22.39 | 23.19 | 22.39 | 22.61 | 5,265,718 | +0.12(+0.51%) |
Feb 03, 2016 | 22.58 | 22.71 | 21.61 | 22.50 | 7,755,582 | +0.17(+0.76%) |
Feb 02, 2016 | 23.10 | 23.16 | 22.29 | 22.33 | 7,266,609 | -1.07(-4.57%) |