Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.06 | 30.06 | 29.86 | 30.04 | 4,543,254 | -0.23(-0.76%) |
Feb 27, 2017 | 29.87 | 30.30 | 29.84 | 30.27 | 2,522,182 | +0.44(+1.47%) |
Feb 24, 2017 | 29.80 | 30.02 | 29.71 | 29.83 | 4,103,617 | -0.14(-0.47%) |
Feb 23, 2017 | 29.94 | 30.00 | 29.68 | 29.97 | 1,897,162 | +0.12(+0.40%) |
Feb 22, 2017 | 29.84 | 30.06 | 29.78 | 29.85 | 2,639,933 | -0.18(-0.60%) |
Feb 21, 2017 | 29.81 | 30.19 | 29.81 | 30.03 | 3,432,586 | +0.35(+1.18%) |
Feb 17, 2017 | 29.69 | 29.69 | 29.69 | 0 | +0.17(+0.57%) | |
Feb 16, 2017 | 29.80 | 29.87 | 29.39 | 29.52 | 2,782,008 | -0.30(-1.01%) |
Feb 15, 2017 | 29.51 | 29.89 | 29.36 | 29.82 | 3,388,542 | +0.43(+1.47%) |
Feb 14, 2017 | 28.73 | 29.41 | 28.73 | 29.39 | 5,257,696 | +0.41(+1.42%) |
Feb 13, 2017 | 28.70 | 29.07 | 28.60 | 28.97 | 2,408,133 | +0.44(+1.54%) |
Feb 10, 2017 | 28.40 | 28.57 | 28.35 | 28.53 | 3,971,102 | +0.28(+0.99%) |
Feb 09, 2017 | 27.74 | 28.31 | 27.85 | 28.25 | 6,220,710 | +0.52(+1.86%) |
Feb 08, 2017 | 27.74 | 27.80 | 27.58 | 27.74 | 2,518,442 | -0.19(-0.67%) |
Feb 07, 2017 | 28.05 | 28.11 | 27.77 | 27.93 | 2,485,267 | +0.01(+0.05%) |
Feb 06, 2017 | 27.97 | 28.18 | 27.88 | 27.91 | 2,959,808 | -0.22(-0.79%) |
Feb 03, 2017 | 28.21 | 28.23 | 27.98 | 28.14 | 4,984,421 | +0.29(+1.03%) |
Feb 02, 2017 | 27.65 | 28.02 | 27.49 | 27.85 | 2,386,628 | -0.06(-0.23%) |
Feb 01, 2017 | 27.98 | 28.34 | 27.71 | 27.91 | 3,653,416 | +0.17(+0.63%) |
Jan 31, 2017 | 27.88 | 27.99 | 27.61 | 27.74 | 5,660,267 | -0.30(-1.07%) |
Jan 30, 2017 | 28.09 | 28.09 | 27.54 | 28.04 | 3,564,875 | -0.10(-0.37%) |
Jan 27, 2017 | 28.69 | 29.11 | 27.74 | 28.14 | 5,137,865 | -0.31(-1.10%) |
Jan 26, 2017 | 29.12 | 29.23 | 28.32 | 28.46 | 5,379,746 | -0.76(-2.60%) |
Jan 25, 2017 | 29.02 | 29.26 | 28.68 | 29.22 | 3,757,521 | +0.49(+1.70%) |
Jan 24, 2017 | 28.38 | 28.85 | 28.24 | 28.73 | 2,510,574 | +0.53(+1.88%) |
Jan 23, 2017 | 28.21 | 28.35 | 28.02 | 28.20 | 2,481,745 | -0.15(-0.52%) |
Jan 20, 2017 | 27.96 | 28.35 | 27.91 | 28.34 | 3,165,632 | +0.52(+1.88%) |
Jan 19, 2017 | 27.88 | 28.17 | 27.58 | 27.82 | 3,173,810 | -0.10(-0.37%) |
Jan 18, 2017 | 27.86 | 27.95 | 27.58 | 27.93 | 2,817,469 | +0.05(+0.18%) |
Jan 17, 2017 | 28.21 | 28.31 | 27.81 | 27.88 | 4,795,053 | -0.39(-1.38%) |
Jan 13, 2017 | 28.27 | 28.27 | 28.27 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 28.13 | 28.31 | 27.67 | 28.25 | 3,702,092 | -0.19(-0.66%) |
Jan 11, 2017 | 28.06 | 28.46 | 27.95 | 28.44 | 2,533,441 | +0.24(+0.87%) |
Jan 10, 2017 | 28.16 | 28.43 | 27.98 | 28.20 | 2,320,026 | +0.06(+0.22%) |
Jan 09, 2017 | 28.41 | 28.41 | 28.02 | 28.14 | 3,229,477 | -0.31(-1.08%) |
Jan 06, 2017 | 28.45 | 28.53 | 28.11 | 28.44 | 2,313,119 | +0.01(+0.05%) |
Jan 05, 2017 | 28.62 | 28.83 | 28.07 | 28.43 | 2,633,875 | -0.43(-1.50%) |
Jan 04, 2017 | 28.39 | 28.96 | 28.37 | 28.86 | 4,126,243 | +0.64(+2.25%) |
Jan 03, 2017 | 28.09 | 28.45 | 27.86 | 28.23 | 3,441,685 | +0.60(+2.17%) |
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.12(+0.43%) | |
Dec 29, 2016 | 27.54 | 27.76 | 27.38 | 27.51 | 1,781,353 | -0.04(-0.15%) |
Dec 28, 2016 | 28.07 | 28.17 | 27.54 | 27.55 | 2,158,470 | -0.45(-1.60%) |
Dec 27, 2016 | 28.23 | 28.29 | 27.86 | 28.00 | 1,540,418 | -0.12(-0.42%) |
Dec 23, 2016 | 28.11 | 28.11 | 28.11 | 0 | +0.14(+0.50%) | |
Dec 22, 2016 | 28.02 | 28.02 | 27.81 | 27.98 | 2,637,401 | -0.09(-0.32%) |
Dec 21, 2016 | 28.02 | 28.12 | 27.71 | 28.07 | 3,219,271 | +0.01(+0.02%) |
Dec 20, 2016 | 27.81 | 28.06 | 27.73 | 28.06 | 4,096,655 | +0.44(+1.58%) |
Dec 19, 2016 | 27.47 | 27.64 | 27.04 | 27.62 | 6,810,430 | +0.34(+1.25%) |
Dec 16, 2016 | 27.50 | 27.73 | 27.22 | 27.28 | 5,979,369 | -0.12(-0.46%) |
Dec 15, 2016 | 27.41 | 27.82 | 27.16 | 27.41 | 2,846,606 | +0.10(+0.38%) |
Dec 14, 2016 | 27.64 | 27.94 | 27.21 | 27.30 | 4,547,437 | -0.47(-1.70%) |
Dec 13, 2016 | 27.98 | 28.18 | 27.49 | 27.77 | 4,477,470 | +0.00(+0.00%) |
Dec 12, 2016 | 28.38 | 28.50 | 27.77 | 27.77 | 4,609,569 | -0.71(-2.49%) |
Dec 09, 2016 | 29.02 | 29.16 | 28.44 | 28.48 | 4,523,560 | -0.70(-2.40%) |
Dec 08, 2016 | 28.23 | 29.29 | 28.23 | 29.18 | 5,638,853 | +0.97(+3.45%) |
Dec 07, 2016 | 27.69 | 28.24 | 27.63 | 28.21 | 3,016,524 | +0.51(+1.83%) |
Dec 06, 2016 | 27.70 | 27.77 | 27.30 | 27.70 | 2,760,440 | +0.09(+0.33%) |
Dec 05, 2016 | 27.45 | 27.75 | 27.34 | 27.61 | 4,641,044 | +0.38(+1.40%) |
Dec 02, 2016 | 27.43 | 27.57 | 27.16 | 27.23 | 2,284,743 | -0.24(-0.88%) |
Dec 01, 2016 | 27.42 | 27.68 | 27.24 | 27.48 | 2,976,131 | +0.21(+0.76%) |
Nov 30, 2016 | 27.23 | 27.43 | 27.03 | 27.27 | 3,618,179 | +0.39(+1.45%) |
Nov 29, 2016 | 26.93 | 27.13 | 26.77 | 26.88 | 2,125,513 | +0.03(+0.13%) |
Nov 28, 2016 | 27.09 | 27.28 | 26.78 | 26.84 | 3,529,040 | -0.47(-1.70%) |
Nov 25, 2016 | 27.32 | 27.38 | 27.18 | 27.31 | 1,092,306 | +0.03(+0.13%) |
Nov 23, 2016 | 27.27 | 27.27 | 27.27 | 0 | +0.08(+0.28%) | |
Nov 22, 2016 | 27.43 | 27.43 | 26.97 | 27.20 | 2,937,798 | -0.10(-0.38%) |
Nov 21, 2016 | 27.33 | 27.36 | 27.03 | 27.30 | 2,236,138 | +0.29(+1.08%) |
Nov 18, 2016 | 27.07 | 27.20 | 26.88 | 27.01 | 2,529,463 | +0.03(+0.13%) |
Nov 17, 2016 | 26.74 | 27.16 | 26.51 | 26.98 | 4,948,095 | +0.24(+0.88%) |
Nov 16, 2016 | 26.74 | 27.06 | 26.69 | 26.74 | 3,874,751 | -0.28(-1.05%) |
Nov 15, 2016 | 26.74 | 27.07 | 26.52 | 27.02 | 6,824,615 | +0.13(+0.49%) |
Nov 14, 2016 | 26.02 | 27.06 | 26.00 | 26.89 | 8,655,557 | +1.04(+4.03%) |
Nov 11, 2016 | 26.01 | 26.29 | 25.61 | 25.85 | 9,808,603 | -0.44(-1.66%) |
Nov 10, 2016 | 26.86 | 28.26 | 26.01 | 26.29 | 15,668,710 | -0.44(-1.66%) |
Nov 09, 2016 | 24.13 | 27.22 | 24.13 | 26.73 | 20,226,904 | +2.94(+12.38%) |
Nov 08, 2016 | 23.82 | 23.89 | 23.52 | 23.79 | 4,622,562 | -0.12(-0.52%) |
Nov 07, 2016 | 23.85 | 24.05 | 23.68 | 23.91 | 5,485,681 | +0.44(+1.86%) |
Nov 04, 2016 | 23.19 | 23.95 | 23.16 | 23.47 | 4,543,159 | +0.24(+1.05%) |
Nov 03, 2016 | 23.09 | 23.33 | 23.07 | 23.23 | 3,553,166 | +0.19(+0.81%) |
Nov 02, 2016 | 23.29 | 23.38 | 22.93 | 23.04 | 4,054,558 | -0.36(-1.54%) |
Nov 01, 2016 | 23.54 | 23.72 | 23.02 | 23.41 | 4,547,574 | +0.03(+0.12%) |
Oct 31, 2016 | 23.84 | 23.86 | 23.36 | 23.38 | 5,852,157 | -0.37(-1.55%) |
Oct 28, 2016 | 23.99 | 24.17 | 23.52 | 23.75 | 4,995,464 | -0.17(-0.70%) |
Oct 27, 2016 | 24.46 | 24.46 | 23.81 | 23.91 | 5,818,752 | -0.47(-1.91%) |
Oct 26, 2016 | 24.09 | 24.65 | 23.47 | 24.38 | 8,888,499 | +0.19(+0.80%) |
Oct 25, 2016 | 24.18 | 24.38 | 23.95 | 24.18 | 6,124,808 | +0.06(+0.26%) |
Oct 24, 2016 | 24.16 | 24.27 | 24.00 | 24.12 | 2,859,889 | +0.17(+0.72%) |
Oct 21, 2016 | 23.78 | 24.04 | 23.72 | 23.95 | 3,148,622 | -0.07(-0.29%) |
Oct 20, 2016 | 24.09 | 24.29 | 23.92 | 24.02 | 3,423,274 | -0.18(-0.75%) |
Oct 19, 2016 | 23.91 | 24.28 | 23.86 | 24.20 | 3,790,766 | +0.42(+1.78%) |
Oct 18, 2016 | 23.88 | 23.91 | 23.53 | 23.77 | 3,233,797 | +0.28(+1.21%) |
Oct 17, 2016 | 23.67 | 23.72 | 23.47 | 23.49 | 2,656,764 | -0.19(-0.79%) |
Oct 14, 2016 | 24.20 | 24.22 | 23.68 | 23.68 | 3,471,906 | -0.22(-0.90%) |
Oct 13, 2016 | 23.84 | 24.02 | 23.45 | 23.89 | 4,038,950 | -0.24(-1.01%) |
Oct 12, 2016 | 24.14 | 24.42 | 23.95 | 24.13 | 3,308,080 | -0.02(-0.09%) |
Oct 11, 2016 | 25.00 | 25.01 | 24.13 | 24.16 | 5,873,072 | -1.11(-4.40%) |
Oct 10, 2016 | 25.15 | 25.40 | 25.11 | 25.27 | 2,710,234 | +0.32(+1.28%) |
Oct 07, 2016 | 25.14 | 25.18 | 24.77 | 24.95 | 2,902,321 | -0.19(-0.77%) |
Oct 06, 2016 | 25.44 | 25.58 | 25.10 | 25.14 | 3,543,533 | -0.39(-1.52%) |
Oct 05, 2016 | 25.02 | 25.61 | 24.97 | 25.53 | 4,301,124 | +0.69(+2.77%) |
Oct 04, 2016 | 25.25 | 25.29 | 24.79 | 24.84 | 3,930,738 | -0.35(-1.41%) |
Oct 03, 2016 | 24.68 | 25.67 | 24.67 | 25.20 | 6,914,558 | +0.49(+2.00%) |
Sep 30, 2016 | 24.37 | 24.84 | 24.18 | 24.70 | 4,385,260 | +0.58(+2.39%) |
Sep 29, 2016 | 24.30 | 24.54 | 23.91 | 24.13 | 4,304,977 | -0.14(-0.57%) |
Sep 28, 2016 | 24.02 | 24.29 | 23.87 | 24.27 | 2,485,867 | +0.35(+1.45%) |
Sep 27, 2016 | 23.75 | 24.00 | 23.66 | 23.92 | 2,177,587 | +0.08(+0.35%) |
Sep 26, 2016 | 24.05 | 24.26 | 23.77 | 23.84 | 3,205,794 | -0.48(-1.96%) |
Sep 23, 2016 | 24.76 | 24.91 | 24.31 | 24.31 | 3,757,153 | -0.60(-2.41%) |
Sep 22, 2016 | 24.89 | 25.47 | 24.78 | 24.91 | 3,066,176 | +0.26(+1.04%) |
Sep 21, 2016 | 24.17 | 24.70 | 24.17 | 24.66 | 4,514,124 | +0.48(+2.00%) |
Sep 20, 2016 | 24.66 | 24.66 | 24.17 | 24.17 | 2,952,137 | -0.17(-0.68%) |
Sep 19, 2016 | 24.47 | 24.72 | 24.32 | 24.34 | 3,341,877 | +0.09(+0.37%) |
Sep 16, 2016 | 24.47 | 24.50 | 24.09 | 24.25 | 7,167,939 | -0.45(-1.82%) |
Sep 15, 2016 | 24.23 | 24.79 | 24.22 | 24.70 | 2,416,111 | +0.39(+1.59%) |
Sep 14, 2016 | 24.38 | 24.61 | 24.15 | 24.31 | 3,182,399 | -0.02(-0.09%) |
Sep 13, 2016 | 24.72 | 24.80 | 24.28 | 24.33 | 4,379,067 | -0.84(-3.32%) |
Sep 12, 2016 | 24.39 | 25.24 | 24.33 | 25.17 | 4,797,408 | +0.59(+2.39%) |
Sep 09, 2016 | 25.20 | 25.27 | 24.58 | 24.58 | 4,528,855 | -0.76(-3.00%) |
Sep 08, 2016 | 25.14 | 25.45 | 25.00 | 25.34 | 3,008,969 | +0.15(+0.58%) |
Sep 07, 2016 | 24.93 | 25.21 | 24.90 | 25.20 | 2,682,178 | +0.24(+0.97%) |
Sep 06, 2016 | 24.96 | 25.03 | 24.71 | 24.96 | 3,034,978 | -0.02(-0.08%) |
Sep 02, 2016 | 24.78 | 24.98 | 24.98 | 24.98 | 2,474,863 | +0.20(+0.81%) |
Sep 01, 2016 | 25.30 | 25.40 | 24.62 | 24.78 | 4,302,787 | -0.44(-1.75%) |
Aug 31, 2016 | 25.28 | 25.42 | 24.93 | 25.22 | 4,902,347 | +0.01(+0.03%) |
Aug 30, 2016 | 25.09 | 25.35 | 25.04 | 25.21 | 3,201,369 | +0.13(+0.52%) |
Aug 29, 2016 | 25.05 | 25.23 | 24.98 | 25.08 | 2,347,085 | +0.10(+0.39%) |
Aug 26, 2016 | 25.02 | 25.26 | 24.87 | 24.98 | 4,119,554 | +0.10(+0.39%) |
Aug 25, 2016 | 24.99 | 25.03 | 24.83 | 24.89 | 2,578,782 | -0.13(-0.52%) |
Aug 24, 2016 | 25.49 | 25.49 | 24.99 | 25.02 | 4,013,849 | -0.46(-1.79%) |
Aug 23, 2016 | 25.45 | 25.56 | 25.40 | 25.47 | 3,751,312 | +0.26(+1.01%) |
Aug 22, 2016 | 25.36 | 25.43 | 25.17 | 25.22 | 3,722,977 | -0.22(-0.87%) |
Aug 19, 2016 | 25.13 | 25.52 | 25.10 | 25.44 | 4,594,009 | +0.15(+0.60%) |
Aug 18, 2016 | 25.00 | 25.29 | 24.99 | 25.29 | 2,801,434 | +0.24(+0.97%) |
Aug 17, 2016 | 24.90 | 25.14 | 24.80 | 25.05 | 3,247,989 | +0.14(+0.55%) |
Aug 16, 2016 | 24.74 | 25.03 | 24.67 | 24.91 | 3,934,955 | +0.06(+0.22%) |
Aug 15, 2016 | 24.69 | 24.89 | 24.69 | 24.85 | 2,577,701 | +0.30(+1.24%) |
Aug 12, 2016 | 24.46 | 24.59 | 24.35 | 24.55 | 3,304,545 | -0.08(-0.34%) |
Aug 11, 2016 | 24.72 | 24.82 | 24.55 | 24.63 | 2,008,651 | +0.06(+0.25%) |
Aug 10, 2016 | 24.78 | 24.84 | 24.53 | 24.57 | 2,264,312 | -0.14(-0.56%) |
Aug 09, 2016 | 25.10 | 25.12 | 24.69 | 24.71 | 4,644,341 | -0.46(-1.84%) |
Aug 08, 2016 | 25.23 | 25.51 | 25.12 | 25.17 | 4,387,757 | +0.00(+0.00%) |
Aug 05, 2016 | 24.75 | 25.20 | 24.69 | 25.17 | 4,313,601 | +0.73(+2.97%) |
Aug 04, 2016 | 24.69 | 24.73 | 24.35 | 24.44 | 4,558,279 | -0.18(-0.73%) |
Aug 03, 2016 | 24.24 | 24.71 | 24.24 | 24.62 | 4,321,085 | +0.39(+1.63%) |
Aug 02, 2016 | 24.76 | 24.98 | 24.06 | 24.23 | 5,674,490 | -0.66(-2.66%) |
Aug 01, 2016 | 24.99 | 25.27 | 24.80 | 24.89 | 6,588,636 | -0.11(-0.44%) |
Jul 29, 2016 | 24.12 | 25.04 | 23.91 | 25.00 | 8,451,563 | +0.81(+3.34%) |
Jul 28, 2016 | 24.15 | 24.96 | 24.07 | 24.20 | 5,983,962 | +0.12(+0.49%) |
Jul 27, 2016 | 23.91 | 24.26 | 23.77 | 24.08 | 5,614,494 | +0.18(+0.75%) |
Jul 26, 2016 | 23.96 | 24.02 | 23.59 | 23.90 | 4,106,316 | -0.05(-0.20%) |
Jul 25, 2016 | 24.25 | 24.33 | 23.91 | 23.95 | 3,844,976 | -0.35(-1.45%) |
Jul 22, 2016 | 24.21 | 24.34 | 24.11 | 24.30 | 1,800,908 | +0.11(+0.46%) |
Jul 21, 2016 | 24.21 | 24.44 | 24.15 | 24.19 | 2,139,627 | -0.08(-0.31%) |
Jul 20, 2016 | 24.09 | 24.30 | 23.73 | 24.26 | 5,469,266 | +0.37(+1.56%) |
Jul 19, 2016 | 24.02 | 24.14 | 23.85 | 23.89 | 3,005,097 | -0.28(-1.17%) |
Jul 18, 2016 | 24.07 | 24.21 | 23.94 | 24.17 | 2,516,037 | +0.21(+0.86%) |
Jul 15, 2016 | 23.96 | 24.19 | 23.75 | 23.97 | 3,114,903 | +0.03(+0.14%) |
Jul 14, 2016 | 24.35 | 24.42 | 23.81 | 23.93 | 4,879,518 | +0.12(+0.49%) |
Jul 13, 2016 | 24.10 | 24.19 | 23.64 | 23.82 | 3,855,432 | -0.26(-1.06%) |
Jul 12, 2016 | 23.75 | 24.22 | 23.74 | 24.07 | 4,417,503 | +0.61(+2.62%) |
Jul 11, 2016 | 23.51 | 23.70 | 23.21 | 23.46 | 3,590,510 | -0.02(-0.09%) |
Jul 08, 2016 | 22.76 | 23.50 | 22.52 | 23.48 | 4,830,420 | +0.95(+4.23%) |
Jul 07, 2016 | 22.45 | 22.85 | 22.32 | 22.52 | 4,802,219 | +0.05(+0.22%) |
Jul 06, 2016 | 22.03 | 22.49 | 21.83 | 22.48 | 4,323,006 | +0.16(+0.71%) |
Jul 05, 2016 | 22.52 | 22.57 | 22.12 | 22.32 | 3,559,863 | -0.53(-2.33%) |
Jul 01, 2016 | 23.06 | 22.85 | 22.85 | 22.85 | 4,116,040 | -0.21(-0.90%) |
Jun 30, 2016 | 22.46 | 23.07 | 22.29 | 23.06 | 7,060,641 | +0.61(+2.74%) |
Jun 29, 2016 | 21.71 | 22.45 | 21.59 | 22.44 | 7,229,269 | +1.01(+4.71%) |
Jun 28, 2016 | 21.44 | 21.57 | 21.13 | 21.43 | 9,840,710 | +0.37(+1.74%) |
Jun 27, 2016 | 21.73 | 21.82 | 20.99 | 21.07 | 6,567,726 | -0.95(-4.31%) |
Jun 24, 2016 | 22.14 | 22.69 | 21.99 | 22.01 | 7,625,472 | -1.74(-7.32%) |
Jun 23, 2016 | 23.59 | 23.75 | 23.43 | 23.75 | 2,986,275 | +0.58(+2.49%) |
Jun 22, 2016 | 23.22 | 23.38 | 23.10 | 23.17 | 6,251,657 | -0.05(-0.21%) |
Jun 21, 2016 | 23.23 | 23.35 | 23.06 | 23.22 | 2,760,398 | +0.03(+0.15%) |
Jun 20, 2016 | 23.34 | 23.63 | 23.17 | 23.19 | 5,467,133 | +0.28(+1.23%) |
Jun 17, 2016 | 22.73 | 23.02 | 22.67 | 22.91 | 5,526,965 | +0.21(+0.91%) |
Jun 16, 2016 | 22.44 | 22.75 | 22.12 | 22.70 | 4,408,391 | +0.00(+0.00%) |
Jun 15, 2016 | 22.83 | 23.13 | 22.68 | 22.70 | 5,720,110 | +0.10(+0.43%) |
Jun 14, 2016 | 22.75 | 22.98 | 22.53 | 22.60 | 5,457,343 | -0.25(-1.08%) |
Jun 13, 2016 | 23.04 | 23.22 | 22.82 | 22.85 | 5,175,541 | -0.36(-1.54%) |
Jun 10, 2016 | 23.29 | 23.30 | 23.04 | 23.21 | 5,537,520 | -0.43(-1.83%) |
Jun 09, 2016 | 24.12 | 24.18 | 23.47 | 23.64 | 6,950,774 | -0.57(-2.35%) |
Jun 08, 2016 | 24.34 | 24.53 | 24.15 | 24.21 | 2,541,389 | -0.14(-0.56%) |
Jun 07, 2016 | 24.60 | 24.60 | 24.35 | 24.35 | 4,689,761 | -0.24(-0.98%) |
Jun 06, 2016 | 24.48 | 24.90 | 24.37 | 24.59 | 4,998,985 | +0.14(+0.59%) |
Jun 03, 2016 | 24.33 | 24.54 | 24.03 | 24.45 | 4,650,698 | -0.13(-0.53%) |
Jun 02, 2016 | 24.70 | 24.75 | 24.34 | 24.58 | 8,170,731 | -0.71(-2.82%) |
Jun 01, 2016 | 25.38 | 25.45 | 25.08 | 25.29 | 5,217,143 | -0.36(-1.42%) |
May 31, 2016 | 25.80 | 25.85 | 25.46 | 25.65 | 5,206,681 | -0.01(-0.03%) |
May 27, 2016 | 25.45 | 25.66 | 25.66 | 25.66 | 2,574,645 | +0.23(+0.89%) |
May 26, 2016 | 25.72 | 25.84 | 25.41 | 25.43 | 2,908,567 | -0.32(-1.23%) |
May 25, 2016 | 25.23 | 25.81 | 25.23 | 25.75 | 5,673,094 | +0.63(+2.52%) |
May 24, 2016 | 24.67 | 25.19 | 24.64 | 25.12 | 3,505,328 | +0.62(+2.52%) |
May 23, 2016 | 24.35 | 24.63 | 24.31 | 24.50 | 4,514,485 | +0.08(+0.31%) |
May 20, 2016 | 24.36 | 24.66 | 24.33 | 24.42 | 2,616,122 | +0.24(+0.99%) |
May 19, 2016 | 24.23 | 24.34 | 23.89 | 24.18 | 5,386,802 | -0.27(-1.12%) |
May 18, 2016 | 24.01 | 24.57 | 23.96 | 24.46 | 6,629,946 | +0.37(+1.54%) |
May 17, 2016 | 24.16 | 24.48 | 24.00 | 24.09 | 4,419,365 | -0.12(-0.51%) |
May 16, 2016 | 24.14 | 24.42 | 24.07 | 24.21 | 2,960,011 | +0.14(+0.60%) |
May 13, 2016 | 24.60 | 24.93 | 24.00 | 24.07 | 5,527,828 | -0.55(-2.23%) |
May 12, 2016 | 24.68 | 24.90 | 24.40 | 24.62 | 7,677,025 | +0.12(+0.48%) |
May 11, 2016 | 24.94 | 25.03 | 24.49 | 24.50 | 7,329,720 | -0.60(-2.38%) |
May 10, 2016 | 24.88 | 25.13 | 24.75 | 25.10 | 2,700,289 | +0.41(+1.64%) |
May 09, 2016 | 24.73 | 24.87 | 24.62 | 24.69 | 4,822,861 | -0.10(-0.42%) |
May 06, 2016 | 24.38 | 24.84 | 24.30 | 24.80 | 3,280,817 | +0.19(+0.75%) |
May 05, 2016 | 24.79 | 24.98 | 24.52 | 24.61 | 3,833,449 | -0.14(-0.56%) |
May 04, 2016 | 24.98 | 25.26 | 24.59 | 24.75 | 3,712,753 | -0.53(-2.09%) |
May 03, 2016 | 25.58 | 25.67 | 24.91 | 25.28 | 3,809,305 | -0.65(-2.49%) |
May 02, 2016 | 25.67 | 26.02 | 25.34 | 25.92 | 5,382,985 | +0.27(+1.07%) |
Apr 29, 2016 | 26.00 | 26.07 | 25.49 | 25.65 | 6,180,294 | -0.56(-2.12%) |
Apr 28, 2016 | 26.90 | 26.93 | 26.09 | 26.20 | 6,884,519 | -1.03(-3.78%) |
Apr 27, 2016 | 26.92 | 27.34 | 26.47 | 27.23 | 6,563,213 | -0.36(-1.32%) |
Apr 26, 2016 | 27.68 | 27.74 | 27.37 | 27.60 | 3,965,071 | +0.02(+0.07%) |
Apr 25, 2016 | 27.73 | 27.90 | 27.44 | 27.58 | 2,870,647 | -0.36(-1.28%) |
Apr 22, 2016 | 27.80 | 28.15 | 27.78 | 27.93 | 2,703,496 | +0.09(+0.32%) |
Apr 21, 2016 | 28.13 | 28.33 | 27.76 | 27.84 | 2,507,840 | -0.30(-1.07%) |
Apr 20, 2016 | 27.87 | 28.28 | 27.71 | 28.15 | 4,770,090 | +0.40(+1.44%) |
Apr 19, 2016 | 27.45 | 27.83 | 27.43 | 27.75 | 6,936,289 | +0.52(+1.89%) |
Apr 18, 2016 | 27.08 | 27.37 | 26.93 | 27.23 | 3,609,558 | +0.10(+0.35%) |
Apr 15, 2016 | 27.44 | 27.50 | 27.03 | 27.14 | 3,106,749 | -0.25(-0.93%) |
Apr 14, 2016 | 27.24 | 27.61 | 27.19 | 27.39 | 4,208,942 | +0.21(+0.76%) |
Apr 13, 2016 | 26.32 | 27.25 | 26.25 | 27.19 | 5,874,587 | +1.11(+4.24%) |
Apr 12, 2016 | 25.77 | 26.32 | 25.45 | 26.08 | 9,874,653 | +0.37(+1.44%) |
Apr 11, 2016 | 25.83 | 26.16 | 25.70 | 25.71 | 5,924,642 | +0.13(+0.51%) |
Apr 08, 2016 | 25.70 | 25.93 | 25.50 | 25.58 | 5,525,442 | +0.03(+0.11%) |
Apr 07, 2016 | 26.24 | 26.30 | 25.40 | 25.55 | 4,722,706 | -0.88(-3.33%) |
Apr 06, 2016 | 26.32 | 26.71 | 26.09 | 26.43 | 4,616,245 | +0.02(+0.08%) |
Apr 05, 2016 | 26.44 | 26.67 | 26.32 | 26.41 | 3,344,556 | -0.24(-0.90%) |
Apr 04, 2016 | 27.18 | 27.18 | 26.57 | 26.65 | 2,427,173 | -0.45(-1.67%) |
Apr 01, 2016 | 26.55 | 27.14 | 26.33 | 27.10 | 3,718,389 | +0.28(+1.05%) |
Mar 31, 2016 | 26.86 | 27.01 | 26.75 | 26.82 | 3,735,326 | -0.06(-0.23%) |
Mar 30, 2016 | 27.11 | 27.43 | 26.81 | 26.88 | 4,204,866 | +0.03(+0.10%) |
Mar 29, 2016 | 26.00 | 26.89 | 25.85 | 26.86 | 4,778,906 | +0.65(+2.49%) |
Mar 28, 2016 | 26.15 | 26.29 | 25.85 | 26.20 | 2,703,930 | +0.16(+0.63%) |
Mar 24, 2016 | 26.02 | 26.04 | 26.04 | 26.04 | 4,201,417 | -0.33(-1.24%) |
Mar 23, 2016 | 26.63 | 26.76 | 26.35 | 26.37 | 4,087,375 | -0.33(-1.23%) |
Mar 22, 2016 | 26.48 | 26.83 | 26.28 | 26.70 | 3,132,269 | +0.00(+0.00%) |
Mar 21, 2016 | 26.62 | 26.91 | 26.50 | 26.70 | 3,257,064 | -0.03(-0.10%) |
Mar 18, 2016 | 26.64 | 27.00 | 26.27 | 26.72 | 7,370,853 | +0.22(+0.83%) |
Mar 17, 2016 | 25.68 | 26.87 | 25.59 | 26.50 | 5,738,232 | +0.82(+3.19%) |
Mar 16, 2016 | 25.01 | 25.78 | 24.93 | 25.68 | 5,026,324 | +0.51(+2.01%) |
Mar 15, 2016 | 24.75 | 25.62 | 24.74 | 25.18 | 5,169,284 | -0.86(-3.31%) |
Mar 14, 2016 | 26.09 | 26.20 | 25.81 | 26.04 | 3,880,100 | -0.18(-0.70%) |
Mar 11, 2016 | 25.59 | 26.29 | 25.51 | 26.22 | 4,619,125 | +1.09(+4.35%) |
Mar 10, 2016 | 25.62 | 25.77 | 24.59 | 25.13 | 6,418,106 | -0.44(-1.74%) |
Mar 09, 2016 | 26.05 | 26.22 | 25.36 | 25.57 | 6,139,926 | -0.40(-1.55%) |
Mar 08, 2016 | 26.02 | 26.24 | 25.75 | 25.98 | 2,916,828 | -0.31(-1.17%) |
Mar 07, 2016 | 25.90 | 26.37 | 25.74 | 26.29 | 2,907,155 | -0.01(-0.05%) |
Mar 04, 2016 | 25.85 | 26.39 | 25.85 | 26.30 | 5,610,631 | +0.40(+1.56%) |
Mar 03, 2016 | 25.57 | 26.16 | 25.53 | 25.90 | 4,823,308 | +0.36(+1.42%) |
Mar 02, 2016 | 25.14 | 25.55 | 24.87 | 25.53 | 4,713,489 | +0.29(+1.16%) |