Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.12 | 32.35 | 31.91 | 32.13 | 3,270,297 | -0.01(-0.04%) |
Apr 27, 2017 | 33.01 | 33.01 | 32.08 | 32.15 | 5,781,196 | -0.83(-2.50%) |
Apr 26, 2017 | 33.61 | 33.64 | 32.91 | 32.97 | 3,630,294 | -0.63(-1.89%) |
Apr 25, 2017 | 33.74 | 33.80 | 33.55 | 33.61 | 2,427,012 | -0.06(-0.18%) |
Apr 24, 2017 | 33.62 | 33.75 | 33.57 | 33.67 | 2,145,768 | +0.51(+1.54%) |
Apr 21, 2017 | 33.32 | 33.39 | 33.14 | 33.16 | 2,358,770 | -0.27(-0.80%) |
Apr 20, 2017 | 33.40 | 33.61 | 33.29 | 33.42 | 2,855,976 | +0.10(+0.29%) |
Apr 19, 2017 | 33.61 | 33.92 | 33.24 | 33.33 | 2,755,330 | -0.29(-0.85%) |
Apr 18, 2017 | 33.72 | 33.84 | 33.47 | 33.61 | 4,678,830 | -0.33(-0.97%) |
Apr 17, 2017 | 33.31 | 33.94 | 33.29 | 33.94 | 4,068,247 | +0.73(+2.20%) |
Apr 13, 2017 | 33.65 | 33.74 | 33.16 | 33.21 | 2,298,358 | -0.51(-1.50%) |
Apr 12, 2017 | 33.80 | 33.91 | 33.54 | 33.72 | 2,381,496 | -0.14(-0.42%) |
Apr 11, 2017 | 34.03 | 34.04 | 33.55 | 33.86 | 2,908,398 | -0.14(-0.40%) |
Apr 10, 2017 | 33.78 | 34.09 | 33.77 | 34.00 | 2,152,491 | +0.30(+0.89%) |
Apr 07, 2017 | 33.81 | 33.90 | 33.65 | 33.70 | 2,132,875 | -0.05(-0.14%) |
Apr 06, 2017 | 33.70 | 34.02 | 33.64 | 33.74 | 2,617,659 | +0.17(+0.51%) |
Apr 05, 2017 | 33.98 | 34.04 | 33.57 | 33.57 | 2,947,558 | -0.25(-0.74%) |
Apr 04, 2017 | 33.68 | 33.92 | 33.50 | 33.82 | 2,741,503 | +0.11(+0.32%) |
Apr 03, 2017 | 33.81 | 33.86 | 33.37 | 33.72 | 3,303,576 | -0.05(-0.16%) |
Mar 31, 2017 | 33.64 | 33.95 | 33.58 | 33.77 | 3,545,847 | +0.29(+0.87%) |
Mar 30, 2017 | 33.60 | 33.78 | 33.37 | 33.48 | 3,073,115 | +0.04(+0.12%) |
Mar 29, 2017 | 33.29 | 33.45 | 33.11 | 33.44 | 2,564,545 | +0.24(+0.73%) |
Mar 28, 2017 | 32.85 | 33.27 | 32.85 | 33.20 | 2,789,322 | +0.36(+1.11%) |
Mar 27, 2017 | 32.57 | 32.89 | 32.41 | 32.83 | 2,354,489 | +0.01(+0.04%) |
Mar 24, 2017 | 33.19 | 33.19 | 32.71 | 32.82 | 3,112,721 | -0.22(-0.65%) |
Mar 23, 2017 | 32.74 | 33.25 | 32.74 | 33.03 | 2,579,922 | +0.28(+0.84%) |
Mar 22, 2017 | 32.43 | 32.82 | 32.32 | 32.76 | 2,578,141 | +0.01(+0.04%) |
Mar 21, 2017 | 33.44 | 33.51 | 32.67 | 32.74 | 3,230,346 | -0.38(-1.14%) |
Mar 20, 2017 | 33.36 | 33.42 | 33.06 | 33.12 | 1,914,192 | -0.25(-0.75%) |
Mar 17, 2017 | 33.59 | 33.72 | 33.31 | 33.37 | 1,931,267 | -0.14(-0.42%) |
Mar 16, 2017 | 33.49 | 33.74 | 33.47 | 33.51 | 2,006,237 | +0.10(+0.30%) |
Mar 15, 2017 | 33.28 | 33.50 | 33.07 | 33.41 | 3,646,249 | +0.21(+0.63%) |
Mar 14, 2017 | 33.58 | 33.60 | 33.14 | 33.20 | 2,365,075 | -0.40(-1.20%) |
Mar 13, 2017 | 33.16 | 33.82 | 33.08 | 33.61 | 6,174,863 | +0.56(+1.69%) |
Mar 10, 2017 | 35.08 | 35.08 | 32.97 | 33.05 | 13,727,677 | -1.85(-5.31%) |
Mar 09, 2017 | 35.06 | 35.18 | 34.80 | 34.90 | 1,877,309 | -0.16(-0.44%) |
Mar 08, 2017 | 35.33 | 35.39 | 35.00 | 35.06 | 2,689,395 | -0.16(-0.44%) |
Mar 07, 2017 | 35.33 | 35.46 | 35.17 | 35.21 | 2,086,975 | -0.09(-0.27%) |
Mar 06, 2017 | 35.00 | 35.35 | 34.82 | 35.31 | 2,576,821 | +0.18(+0.52%) |
Mar 03, 2017 | 34.67 | 35.14 | 34.65 | 35.12 | 3,084,043 | +0.41(+1.18%) |
Mar 02, 2017 | 36.10 | 36.10 | 34.53 | 34.71 | 4,425,037 | -0.45(-1.28%) |
Mar 01, 2017 | 35.13 | 35.22 | 34.81 | 35.16 | 4,093,180 | +0.38(+1.09%) |
Feb 28, 2017 | 35.23 | 35.51 | 34.75 | 34.79 | 3,435,932 | -0.76(-2.14%) |
Feb 27, 2017 | 35.73 | 35.73 | 35.19 | 35.55 | 3,302,113 | -0.07(-0.21%) |
Feb 24, 2017 | 36.01 | 36.17 | 35.54 | 35.62 | 3,378,998 | -0.47(-1.31%) |
Feb 23, 2017 | 36.37 | 36.70 | 36.06 | 36.10 | 3,235,324 | -0.09(-0.24%) |
Feb 22, 2017 | 35.69 | 36.23 | 35.66 | 36.18 | 3,854,399 | +0.38(+1.07%) |
Feb 21, 2017 | 35.70 | 35.88 | 35.63 | 35.80 | 3,207,749 | +0.05(+0.13%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 35.74 | 35.85 | 35.68 | 35.71 | 2,200,315 | +0.05(+0.13%) |
Feb 15, 2017 | 35.35 | 35.66 | 35.33 | 35.66 | 1,880,830 | +0.29(+0.82%) |
Feb 14, 2017 | 35.38 | 35.46 | 35.23 | 35.37 | 1,975,079 | +0.08(+0.23%) |
Feb 13, 2017 | 35.30 | 35.37 | 35.23 | 35.29 | 2,060,942 | +0.12(+0.34%) |
Feb 10, 2017 | 35.21 | 35.26 | 35.14 | 35.17 | 1,769,135 | +0.18(+0.50%) |
Feb 09, 2017 | 34.85 | 35.05 | 34.78 | 35.00 | 2,011,876 | +0.26(+0.76%) |
Feb 08, 2017 | 34.60 | 34.73 | 34.33 | 34.73 | 1,847,713 | +0.13(+0.39%) |
Feb 07, 2017 | 34.60 | 34.69 | 34.53 | 34.60 | 1,691,132 | -0.14(-0.41%) |
Feb 06, 2017 | 34.77 | 34.85 | 34.64 | 34.74 | 1,518,997 | -0.20(-0.58%) |
Feb 03, 2017 | 34.97 | 35.16 | 34.85 | 34.94 | 1,982,049 | +0.17(+0.48%) |
Feb 02, 2017 | 34.89 | 34.92 | 34.69 | 34.77 | 1,650,140 | -0.05(-0.15%) |
Feb 01, 2017 | 34.93 | 35.03 | 34.64 | 34.83 | 2,017,815 | -0.07(-0.21%) |
Jan 31, 2017 | 35.00 | 35.18 | 34.64 | 34.90 | 2,140,331 | +0.01(+0.02%) |
Jan 30, 2017 | 34.83 | 35.05 | 34.73 | 34.90 | 2,120,763 | -0.09(-0.27%) |
Jan 27, 2017 | 35.23 | 35.27 | 34.89 | 34.99 | 1,715,537 | -0.20(-0.56%) |
Jan 26, 2017 | 35.20 | 35.22 | 35.00 | 35.19 | 1,579,191 | +0.07(+0.21%) |
Jan 25, 2017 | 34.81 | 35.19 | 34.81 | 35.11 | 1,877,177 | +0.48(+1.38%) |
Jan 24, 2017 | 34.26 | 34.66 | 34.14 | 34.63 | 2,381,200 | +0.40(+1.16%) |
Jan 23, 2017 | 34.11 | 34.28 | 33.92 | 34.23 | 1,246,579 | +0.11(+0.34%) |
Jan 20, 2017 | 33.80 | 34.13 | 33.67 | 34.12 | 2,024,268 | +0.37(+1.10%) |
Jan 19, 2017 | 33.83 | 33.89 | 33.69 | 33.75 | 1,656,770 | -0.14(-0.42%) |
Jan 18, 2017 | 34.24 | 34.36 | 33.78 | 33.89 | 1,917,439 | -0.40(-1.16%) |
Jan 17, 2017 | 34.52 | 34.56 | 34.23 | 34.29 | 2,235,202 | -0.20(-0.57%) |
Jan 13, 2017 | 34.48 | 34.48 | 34.48 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.59 | 34.59 | 34.26 | 34.48 | 1,858,679 | +0.00(+0.00%) |
Jan 11, 2017 | 34.15 | 34.48 | 34.01 | 34.48 | 2,167,982 | +0.27(+0.79%) |
Jan 10, 2017 | 34.22 | 34.36 | 34.14 | 34.21 | 1,358,298 | +0.05(+0.16%) |
Jan 09, 2017 | 34.14 | 34.34 | 33.96 | 34.15 | 1,653,175 | -0.14(-0.41%) |
Jan 06, 2017 | 34.32 | 34.39 | 34.21 | 34.30 | 2,168,972 | +0.13(+0.39%) |
Jan 05, 2017 | 33.97 | 34.31 | 33.93 | 34.16 | 3,338,155 | +0.25(+0.75%) |
Jan 04, 2017 | 33.59 | 33.99 | 33.54 | 33.91 | 2,292,405 | +0.70(+2.11%) |
Jan 03, 2017 | 33.06 | 33.25 | 33.06 | 33.21 | 1,964,444 | +0.30(+0.91%) |
Dec 30, 2016 | 32.91 | 32.91 | 32.91 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 33.01 | 33.17 | 32.81 | 32.96 | 1,502,823 | -0.05(-0.16%) |
Dec 28, 2016 | 33.09 | 33.11 | 32.90 | 33.01 | 1,433,179 | -0.09(-0.26%) |
Dec 27, 2016 | 33.05 | 33.14 | 33.05 | 33.10 | 537,331 | +0.05(+0.14%) |
Dec 23, 2016 | 33.05 | 33.05 | 33.05 | 0 | -0.19(-0.58%) | |
Dec 22, 2016 | 33.13 | 33.32 | 33.01 | 33.25 | 2,017,355 | -0.05(-0.14%) |
Dec 21, 2016 | 33.40 | 33.43 | 33.27 | 33.29 | 1,635,839 | -0.13(-0.38%) |
Dec 20, 2016 | 33.33 | 33.50 | 33.30 | 33.42 | 1,515,459 | +0.25(+0.76%) |
Dec 19, 2016 | 33.19 | 33.23 | 33.09 | 33.17 | 1,243,472 | -0.06(-0.18%) |
Dec 16, 2016 | 33.33 | 33.39 | 33.15 | 33.23 | 1,416,467 | -0.01(-0.04%) |
Dec 15, 2016 | 32.86 | 33.33 | 32.76 | 33.24 | 2,846,564 | +0.19(+0.56%) |
Dec 14, 2016 | 33.57 | 33.63 | 33.01 | 33.05 | 2,586,797 | -0.49(-1.45%) |
Dec 13, 2016 | 33.37 | 33.70 | 33.35 | 33.54 | 2,123,107 | +0.28(+0.84%) |
Dec 12, 2016 | 33.33 | 33.46 | 33.16 | 33.26 | 1,702,539 | -0.02(-0.06%) |
Dec 09, 2016 | 33.01 | 33.34 | 32.97 | 33.28 | 2,541,582 | +0.32(+0.97%) |
Dec 08, 2016 | 32.65 | 33.03 | 32.58 | 32.96 | 2,181,586 | +0.39(+1.19%) |
Dec 07, 2016 | 32.22 | 32.58 | 32.03 | 32.57 | 1,794,325 | +0.44(+1.37%) |
Dec 06, 2016 | 32.10 | 32.20 | 32.01 | 32.13 | 1,872,866 | +0.17(+0.54%) |
Dec 05, 2016 | 31.95 | 32.11 | 31.87 | 31.96 | 1,347,408 | +0.17(+0.52%) |
Dec 02, 2016 | 31.73 | 31.89 | 31.58 | 31.79 | 2,085,787 | +0.21(+0.65%) |
Dec 01, 2016 | 31.93 | 31.93 | 31.23 | 31.59 | 2,569,871 | -0.02(-0.06%) |
Nov 30, 2016 | 32.00 | 32.00 | 31.58 | 31.61 | 2,918,567 | -0.23(-0.73%) |
Nov 29, 2016 | 31.77 | 31.93 | 31.77 | 31.84 | 1,755,765 | +0.11(+0.34%) |
Nov 28, 2016 | 31.89 | 32.04 | 31.65 | 31.73 | 1,852,176 | -0.07(-0.23%) |
Nov 25, 2016 | 31.71 | 31.81 | 31.53 | 31.81 | 897,080 | +0.19(+0.59%) |
Nov 23, 2016 | 31.62 | 31.62 | 31.62 | 0 | +0.08(+0.25%) | |
Nov 22, 2016 | 31.69 | 31.75 | 31.41 | 31.54 | 1,450,236 | +0.02(+0.06%) |
Nov 21, 2016 | 31.67 | 31.67 | 31.41 | 31.52 | 1,475,306 | +0.27(+0.87%) |
Nov 18, 2016 | 30.98 | 31.37 | 30.93 | 31.25 | 1,336,978 | +0.24(+0.77%) |
Nov 17, 2016 | 31.03 | 31.17 | 30.88 | 31.01 | 1,931,810 | +0.06(+0.19%) |
Nov 16, 2016 | 30.83 | 31.04 | 30.69 | 30.95 | 1,531,489 | -0.02(-0.06%) |
Nov 15, 2016 | 31.18 | 31.19 | 30.85 | 30.97 | 2,195,397 | +0.03(+0.09%) |
Nov 14, 2016 | 30.51 | 30.97 | 30.43 | 30.94 | 3,321,798 | +0.57(+1.89%) |
Nov 11, 2016 | 30.43 | 30.63 | 30.17 | 30.37 | 2,269,115 | -0.23(-0.76%) |
Nov 10, 2016 | 30.29 | 30.75 | 30.13 | 30.60 | 3,429,575 | +0.41(+1.37%) |
Nov 09, 2016 | 29.77 | 30.24 | 29.76 | 30.19 | 3,025,421 | -0.15(-0.51%) |
Nov 08, 2016 | 30.13 | 30.38 | 30.01 | 30.34 | 1,617,965 | +0.22(+0.73%) |
Nov 07, 2016 | 30.01 | 30.21 | 30.00 | 30.12 | 1,585,255 | +0.41(+1.39%) |
Nov 04, 2016 | 29.91 | 29.91 | 29.59 | 29.71 | 1,707,226 | -0.35(-1.18%) |
Nov 03, 2016 | 30.17 | 30.27 | 29.99 | 30.06 | 1,830,590 | -0.05(-0.16%) |
Nov 02, 2016 | 30.19 | 30.28 | 30.04 | 30.11 | 2,350,201 | -0.13(-0.44%) |
Nov 01, 2016 | 30.41 | 30.43 | 30.11 | 30.24 | 2,115,577 | -0.03(-0.09%) |
Oct 31, 2016 | 30.12 | 30.37 | 30.07 | 30.27 | 1,835,300 | +0.10(+0.33%) |
Oct 28, 2016 | 30.22 | 30.31 | 30.05 | 30.17 | 1,727,848 | -0.10(-0.33%) |
Oct 27, 2016 | 30.37 | 30.39 | 30.21 | 30.27 | 1,777,363 | +0.05(+0.15%) |
Oct 26, 2016 | 30.01 | 30.37 | 29.99 | 30.22 | 3,392,760 | +0.09(+0.31%) |
Oct 25, 2016 | 30.05 | 30.19 | 30.01 | 30.13 | 1,751,054 | +0.15(+0.51%) |
Oct 24, 2016 | 30.13 | 30.17 | 29.91 | 29.97 | 1,621,191 | -0.06(-0.20%) |
Oct 21, 2016 | 29.70 | 30.15 | 29.65 | 30.03 | 2,342,765 | +0.11(+0.38%) |
Oct 20, 2016 | 29.87 | 30.01 | 29.81 | 29.92 | 1,424,060 | -0.10(-0.33%) |
Oct 19, 2016 | 30.01 | 30.29 | 29.93 | 30.02 | 2,127,628 | +0.05(+0.16%) |
Oct 18, 2016 | 29.87 | 29.97 | 29.77 | 29.97 | 1,695,823 | +0.27(+0.90%) |
Oct 17, 2016 | 29.60 | 29.72 | 29.57 | 29.71 | 1,910,409 | +0.13(+0.43%) |
Oct 14, 2016 | 29.59 | 29.73 | 29.49 | 29.58 | 2,031,795 | +0.15(+0.50%) |
Oct 13, 2016 | 29.02 | 29.43 | 28.89 | 29.43 | 2,032,034 | +0.30(+1.03%) |
Oct 12, 2016 | 29.14 | 29.27 | 28.93 | 29.13 | 2,616,823 | -0.05(-0.16%) |
Oct 11, 2016 | 29.45 | 29.48 | 29.05 | 29.18 | 2,925,384 | -0.19(-0.66%) |
Oct 10, 2016 | 29.35 | 29.45 | 29.31 | 29.37 | 850,719 | +0.13(+0.46%) |
Oct 07, 2016 | 29.31 | 29.41 | 29.00 | 29.24 | 1,518,076 | -0.13(-0.45%) |
Oct 06, 2016 | 29.31 | 29.49 | 29.27 | 29.37 | 1,477,444 | -0.07(-0.23%) |
Oct 05, 2016 | 29.28 | 29.54 | 29.28 | 29.44 | 1,933,315 | +0.28(+0.96%) |
Oct 04, 2016 | 29.22 | 29.38 | 28.99 | 29.16 | 2,822,660 | -0.13(-0.43%) |
Oct 03, 2016 | 29.27 | 29.32 | 29.08 | 29.28 | 1,835,328 | +0.04(+0.14%) |
Sep 30, 2016 | 29.33 | 29.45 | 29.20 | 29.24 | 2,144,652 | +0.06(+0.20%) |
Sep 29, 2016 | 29.33 | 29.49 | 29.04 | 29.18 | 1,613,258 | -0.13(-0.45%) |
Sep 28, 2016 | 28.93 | 29.37 | 28.88 | 29.32 | 1,553,850 | +0.41(+1.41%) |
Sep 27, 2016 | 28.72 | 28.95 | 28.57 | 28.91 | 1,611,721 | +0.11(+0.37%) |
Sep 26, 2016 | 28.99 | 29.00 | 28.76 | 28.80 | 1,478,507 | -0.28(-0.95%) |
Sep 23, 2016 | 29.18 | 29.22 | 28.98 | 29.08 | 1,400,001 | -0.30(-1.01%) |
Sep 22, 2016 | 29.44 | 29.48 | 29.32 | 29.38 | 1,768,832 | +0.30(+1.02%) |
Sep 21, 2016 | 28.89 | 29.11 | 28.74 | 29.08 | 1,858,942 | +0.36(+1.24%) |
Sep 20, 2016 | 28.68 | 28.77 | 28.58 | 28.72 | 1,281,528 | +0.18(+0.62%) |
Sep 19, 2016 | 28.67 | 28.86 | 28.46 | 28.55 | 1,377,159 | +0.04(+0.14%) |
Sep 16, 2016 | 28.61 | 28.68 | 28.38 | 28.51 | 1,678,846 | -0.30(-1.05%) |
Sep 15, 2016 | 28.42 | 28.85 | 28.42 | 28.81 | 1,740,562 | +0.38(+1.32%) |
Sep 14, 2016 | 28.64 | 28.75 | 28.41 | 28.43 | 2,038,404 | -0.22(-0.76%) |
Sep 13, 2016 | 28.92 | 28.97 | 28.52 | 28.65 | 2,425,889 | -0.59(-2.03%) |
Sep 12, 2016 | 29.07 | 29.29 | 29.00 | 29.24 | 2,449,542 | -0.05(-0.16%) |
Sep 09, 2016 | 29.41 | 30.07 | 29.14 | 29.29 | 2,070,111 | -0.37(-1.24%) |
Sep 08, 2016 | 29.76 | 29.85 | 29.60 | 29.66 | 1,277,292 | -0.19(-0.64%) |
Sep 07, 2016 | 30.08 | 30.13 | 29.73 | 29.85 | 1,980,006 | -0.22(-0.74%) |
Sep 06, 2016 | 30.28 | 30.28 | 29.80 | 30.07 | 1,876,253 | +0.26(+0.86%) |
Sep 02, 2016 | 29.80 | 29.82 | 29.82 | 29.82 | 2,683,212 | +0.28(+0.94%) |
Sep 01, 2016 | 29.30 | 29.62 | 29.27 | 29.54 | 2,857,261 | +0.16(+0.56%) |
Aug 31, 2016 | 29.49 | 29.55 | 29.18 | 29.38 | 2,552,490 | -0.16(-0.54%) |
Aug 30, 2016 | 29.34 | 29.57 | 29.32 | 29.53 | 2,081,579 | +0.14(+0.47%) |
Aug 29, 2016 | 29.04 | 29.41 | 29.01 | 29.40 | 2,624,777 | +0.34(+1.18%) |
Aug 26, 2016 | 29.27 | 29.52 | 28.98 | 29.05 | 2,433,670 | -0.25(-0.85%) |
Aug 25, 2016 | 29.39 | 29.41 | 29.13 | 29.30 | 2,140,045 | -0.04(-0.13%) |
Aug 24, 2016 | 29.24 | 29.39 | 28.49 | 29.34 | 2,079,400 | +0.19(+0.66%) |
Aug 23, 2016 | 29.12 | 29.35 | 29.11 | 29.15 | 2,383,545 | +0.22(+0.77%) |
Aug 22, 2016 | 28.97 | 28.98 | 28.80 | 28.93 | 1,949,406 | -0.16(-0.54%) |
Aug 19, 2016 | 29.14 | 29.16 | 28.89 | 29.09 | 2,124,409 | -0.19(-0.65%) |
Aug 18, 2016 | 29.23 | 29.32 | 29.17 | 29.28 | 1,512,730 | +0.09(+0.32%) |
Aug 17, 2016 | 29.15 | 29.24 | 29.04 | 29.18 | 2,430,653 | +0.02(+0.07%) |
Aug 16, 2016 | 29.24 | 29.27 | 29.10 | 29.17 | 2,390,230 | +0.03(+0.11%) |
Aug 15, 2016 | 29.11 | 29.22 | 29.08 | 29.13 | 1,223,680 | +0.11(+0.36%) |
Aug 12, 2016 | 29.12 | 29.18 | 28.91 | 29.03 | 1,569,397 | -0.06(-0.20%) |
Aug 11, 2016 | 28.97 | 29.17 | 28.96 | 29.09 | 1,396,381 | +0.24(+0.84%) |
Aug 10, 2016 | 28.95 | 28.98 | 28.78 | 28.84 | 1,231,318 | +0.08(+0.27%) |
Aug 09, 2016 | 28.59 | 28.83 | 28.59 | 28.76 | 1,208,142 | +0.20(+0.69%) |
Aug 08, 2016 | 28.49 | 28.61 | 28.45 | 28.57 | 1,548,677 | +0.12(+0.42%) |
Aug 05, 2016 | 28.35 | 28.47 | 28.16 | 28.45 | 1,919,695 | +0.09(+0.30%) |
Aug 04, 2016 | 28.34 | 28.48 | 28.16 | 28.36 | 2,681,485 | +0.04(+0.14%) |
Aug 03, 2016 | 28.27 | 28.39 | 28.21 | 28.32 | 1,606,421 | +0.08(+0.28%) |
Aug 02, 2016 | 28.64 | 28.70 | 28.18 | 28.24 | 2,034,385 | -0.26(-0.92%) |
Aug 01, 2016 | 28.66 | 28.66 | 28.43 | 28.51 | 1,579,021 | -0.19(-0.67%) |
Jul 29, 2016 | 28.61 | 28.89 | 28.52 | 28.70 | 1,594,325 | +0.18(+0.62%) |
Jul 28, 2016 | 28.54 | 28.67 | 28.35 | 28.52 | 1,353,231 | +0.03(+0.12%) |
Jul 27, 2016 | 28.65 | 28.71 | 28.32 | 28.49 | 2,225,273 | -0.14(-0.48%) |
Jul 26, 2016 | 28.49 | 28.70 | 28.43 | 28.62 | 1,554,043 | +0.16(+0.58%) |
Jul 25, 2016 | 28.51 | 28.56 | 28.36 | 28.46 | 1,179,527 | -0.16(-0.55%) |
Jul 22, 2016 | 28.72 | 28.78 | 28.48 | 28.62 | 1,439,055 | -0.05(-0.18%) |
Jul 21, 2016 | 28.71 | 28.87 | 28.64 | 28.67 | 1,377,231 | -0.09(-0.32%) |
Jul 20, 2016 | 28.66 | 28.79 | 28.56 | 28.76 | 1,479,562 | +0.09(+0.30%) |
Jul 19, 2016 | 28.62 | 28.70 | 28.50 | 28.68 | 1,901,137 | -0.09(-0.32%) |
Jul 18, 2016 | 28.79 | 28.86 | 28.66 | 28.77 | 1,340,297 | -0.09(-0.30%) |
Jul 15, 2016 | 28.93 | 28.95 | 28.74 | 28.86 | 1,780,576 | +0.03(+0.11%) |
Jul 14, 2016 | 28.93 | 29.04 | 28.82 | 28.82 | 1,972,646 | +0.19(+0.67%) |
Jul 13, 2016 | 28.46 | 28.72 | 28.37 | 28.63 | 2,174,686 | +0.18(+0.63%) |
Jul 12, 2016 | 28.25 | 28.56 | 28.22 | 28.45 | 2,397,663 | +0.57(+2.06%) |
Jul 11, 2016 | 28.01 | 28.10 | 27.87 | 27.88 | 2,535,575 | +0.07(+0.24%) |
Jul 08, 2016 | 27.99 | 28.09 | 27.80 | 27.81 | 2,321,188 | +0.03(+0.12%) |
Jul 07, 2016 | 28.02 | 28.16 | 27.66 | 27.78 | 1,883,176 | -0.07(-0.26%) |
Jul 06, 2016 | 27.94 | 27.99 | 27.49 | 27.85 | 2,573,336 | -0.13(-0.45%) |
Jul 05, 2016 | 28.10 | 28.20 | 27.92 | 27.98 | 3,097,386 | +0.03(+0.12%) |
Jul 01, 2016 | 27.91 | 27.95 | 27.95 | 27.95 | 1,414,264 | +0.03(+0.12%) |
Jun 30, 2016 | 27.99 | 27.99 | 27.67 | 27.91 | 3,260,106 | +0.08(+0.28%) |
Jun 29, 2016 | 27.93 | 27.99 | 27.71 | 27.84 | 2,739,243 | +0.23(+0.85%) |
Jun 28, 2016 | 27.59 | 27.66 | 27.35 | 27.60 | 2,811,813 | +0.50(+1.85%) |
Jun 27, 2016 | 27.32 | 27.44 | 26.89 | 27.10 | 3,473,864 | -0.53(-1.93%) |
Jun 24, 2016 | 27.56 | 28.06 | 27.38 | 27.63 | 4,543,814 | -1.24(-4.28%) |
Jun 23, 2016 | 28.81 | 29.00 | 28.77 | 28.87 | 1,881,968 | +0.43(+1.51%) |
Jun 22, 2016 | 28.74 | 28.93 | 28.43 | 28.44 | 2,664,956 | -0.18(-0.61%) |
Jun 21, 2016 | 28.55 | 28.77 | 28.38 | 28.62 | 2,038,530 | +0.23(+0.80%) |
Jun 20, 2016 | 28.62 | 28.71 | 28.38 | 28.39 | 2,386,272 | +0.25(+0.90%) |
Jun 17, 2016 | 28.16 | 28.32 | 28.02 | 28.14 | 2,508,793 | +0.14(+0.51%) |
Jun 16, 2016 | 27.65 | 28.08 | 27.36 | 27.99 | 3,132,712 | +0.03(+0.09%) |
Jun 15, 2016 | 28.29 | 28.29 | 27.96 | 27.97 | 2,489,794 | -0.29(-1.04%) |
Jun 14, 2016 | 28.58 | 28.65 | 28.19 | 28.26 | 2,681,222 | -0.46(-1.58%) |
Jun 13, 2016 | 28.69 | 28.90 | 28.62 | 28.71 | 2,030,951 | -0.22(-0.76%) |
Jun 10, 2016 | 29.11 | 29.18 | 28.82 | 28.94 | 2,742,963 | -0.32(-1.09%) |
Jun 09, 2016 | 29.24 | 29.30 | 29.12 | 29.25 | 1,965,901 | -0.23(-0.77%) |
Jun 08, 2016 | 29.66 | 29.74 | 29.39 | 29.48 | 2,101,508 | +0.08(+0.29%) |
Jun 07, 2016 | 29.25 | 29.49 | 29.23 | 29.40 | 2,837,931 | +0.27(+0.94%) |
Jun 06, 2016 | 28.85 | 29.21 | 28.85 | 29.12 | 2,043,304 | +0.36(+1.24%) |
Jun 03, 2016 | 28.81 | 28.87 | 28.57 | 28.77 | 2,659,364 | +0.21(+0.73%) |
Jun 02, 2016 | 28.41 | 28.66 | 28.30 | 28.56 | 2,261,912 | +0.01(+0.02%) |
Jun 01, 2016 | 28.20 | 28.58 | 28.07 | 28.55 | 1,876,113 | +0.20(+0.71%) |
May 31, 2016 | 28.71 | 28.81 | 28.29 | 28.35 | 2,993,388 | -0.39(-1.36%) |
May 27, 2016 | 28.77 | 28.74 | 28.74 | 28.74 | 1,874,715 | -0.10(-0.36%) |
May 26, 2016 | 29.08 | 29.26 | 28.72 | 28.84 | 2,994,653 | +0.18(+0.61%) |
May 25, 2016 | 28.32 | 28.74 | 28.30 | 28.67 | 2,825,791 | +0.49(+1.75%) |
May 24, 2016 | 28.13 | 28.44 | 28.01 | 28.17 | 2,588,968 | +0.21(+0.74%) |
May 23, 2016 | 27.95 | 28.16 | 27.73 | 27.97 | 1,505,633 | -0.04(-0.14%) |
May 20, 2016 | 27.97 | 28.12 | 27.94 | 28.01 | 1,908,560 | +0.10(+0.35%) |
May 19, 2016 | 27.91 | 28.02 | 27.61 | 27.91 | 3,610,261 | -0.33(-1.17%) |
May 18, 2016 | 28.06 | 28.45 | 28.00 | 28.24 | 2,841,900 | -0.03(-0.11%) |
May 17, 2016 | 28.18 | 28.36 | 28.08 | 28.27 | 1,784,842 | -0.08(-0.30%) |
May 16, 2016 | 28.17 | 28.49 | 28.17 | 28.36 | 2,240,095 | +0.18(+0.65%) |
May 13, 2016 | 28.32 | 28.44 | 28.06 | 28.17 | 2,014,044 | -0.30(-1.05%) |
May 12, 2016 | 28.57 | 28.67 | 28.20 | 28.47 | 2,029,327 | +0.12(+0.41%) |
May 11, 2016 | 28.14 | 28.55 | 28.08 | 28.36 | 2,174,088 | +0.20(+0.69%) |
May 10, 2016 | 27.89 | 28.25 | 27.85 | 28.16 | 2,134,519 | +0.40(+1.45%) |
May 09, 2016 | 27.78 | 27.91 | 27.62 | 27.76 | 2,483,376 | -0.23(-0.81%) |
May 06, 2016 | 27.86 | 28.15 | 27.79 | 27.99 | 2,380,990 | -0.13(-0.46%) |
May 05, 2016 | 28.29 | 28.33 | 27.95 | 28.12 | 2,398,466 | -0.04(-0.14%) |
May 04, 2016 | 28.27 | 28.34 | 27.90 | 28.16 | 2,484,346 | -0.43(-1.50%) |
May 03, 2016 | 28.63 | 28.73 | 28.32 | 28.58 | 2,994,758 | -0.31(-1.06%) |