Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.71 | 35.93 | 35.47 | 35.80 | 9,309,528 | +0.01(+0.03%) |
Mar 30, 2017 | 35.81 | 36.01 | 35.71 | 35.79 | 6,517,100 | +0.02(+0.05%) |
Mar 29, 2017 | 35.73 | 35.84 | 35.58 | 35.77 | 6,958,993 | +0.05(+0.13%) |
Mar 28, 2017 | 35.65 | 36.07 | 35.62 | 35.73 | 8,611,072 | -0.04(-0.10%) |
Mar 27, 2017 | 35.39 | 35.89 | 35.24 | 35.76 | 7,414,857 | -0.10(-0.28%) |
Mar 24, 2017 | 36.24 | 36.52 | 35.65 | 35.86 | 9,844,531 | +0.11(+0.31%) |
Mar 23, 2017 | 35.74 | 35.99 | 35.53 | 35.75 | 7,502,525 | +0.03(+0.08%) |
Mar 22, 2017 | 35.41 | 35.74 | 35.28 | 35.73 | 9,861,642 | +0.22(+0.62%) |
Mar 21, 2017 | 36.54 | 36.64 | 35.25 | 35.51 | 14,722,940 | -0.91(-2.50%) |
Mar 20, 2017 | 36.20 | 36.60 | 36.09 | 36.42 | 7,515,920 | +0.27(+0.74%) |
Mar 17, 2017 | 36.20 | 36.24 | 35.97 | 36.15 | 11,978,321 | +0.21(+0.59%) |
Mar 16, 2017 | 35.89 | 36.15 | 35.75 | 35.94 | 9,024,494 | +0.12(+0.33%) |
Mar 15, 2017 | 35.35 | 35.85 | 35.25 | 35.82 | 10,220,040 | +0.60(+1.70%) |
Mar 14, 2017 | 35.29 | 35.38 | 34.77 | 35.22 | 10,482,348 | -0.16(-0.44%) |
Mar 13, 2017 | 35.16 | 35.51 | 35.13 | 35.38 | 9,900,054 | +0.29(+0.84%) |
Mar 10, 2017 | 34.66 | 35.15 | 34.65 | 35.08 | 12,481,291 | +0.68(+1.98%) |
Mar 09, 2017 | 34.08 | 34.49 | 34.07 | 34.40 | 9,229,289 | +0.17(+0.51%) |
Mar 08, 2017 | 34.06 | 34.26 | 34.01 | 34.23 | 8,720,803 | +0.20(+0.60%) |
Mar 07, 2017 | 33.88 | 34.29 | 33.82 | 34.02 | 8,518,576 | +0.10(+0.30%) |
Mar 06, 2017 | 33.76 | 34.01 | 33.60 | 33.92 | 10,017,126 | -0.01(-0.03%) |
Mar 03, 2017 | 33.54 | 33.94 | 33.52 | 33.93 | 7,886,005 | +0.35(+1.04%) |
Mar 02, 2017 | 33.78 | 34.01 | 33.43 | 33.58 | 8,534,778 | -0.33(-0.98%) |
Mar 01, 2017 | 33.61 | 33.99 | 33.60 | 33.91 | 7,916,739 | +0.58(+1.74%) |
Feb 28, 2017 | 33.43 | 33.54 | 33.23 | 33.33 | 9,328,944 | -0.19(-0.58%) |
Feb 27, 2017 | 33.56 | 33.59 | 33.22 | 33.53 | 7,053,533 | +0.12(+0.36%) |
Feb 24, 2017 | 32.96 | 33.43 | 32.72 | 33.41 | 8,155,788 | +0.13(+0.39%) |
Feb 23, 2017 | 33.65 | 33.74 | 33.04 | 33.28 | 8,517,734 | -0.32(-0.96%) |
Feb 22, 2017 | 33.55 | 33.75 | 33.32 | 33.60 | 11,276,630 | -0.06(-0.19%) |
Feb 21, 2017 | 32.68 | 33.89 | 32.68 | 33.66 | 15,000,510 | +0.84(+2.55%) |
Feb 17, 2017 | 32.83 | 32.83 | 32.83 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.69 | 32.72 | 31.73 | 32.28 | 23,626,774 | -0.28(-0.87%) |
Feb 15, 2017 | 32.54 | 32.79 | 32.36 | 32.57 | 18,917,900 | +0.24(+0.74%) |
Feb 14, 2017 | 32.58 | 32.62 | 32.23 | 32.33 | 10,849,448 | -0.21(-0.65%) |
Feb 13, 2017 | 32.78 | 32.88 | 32.48 | 32.54 | 12,967,547 | +0.13(+0.40%) |
Feb 10, 2017 | 32.71 | 32.71 | 32.20 | 32.41 | 12,680,155 | -0.08(-0.25%) |
Feb 09, 2017 | 32.81 | 32.90 | 32.47 | 32.50 | 7,097,880 | -0.17(-0.53%) |
Feb 08, 2017 | 32.85 | 32.85 | 32.28 | 32.67 | 9,519,305 | +0.06(+0.17%) |
Feb 07, 2017 | 32.47 | 32.71 | 32.18 | 32.61 | 8,886,738 | +0.33(+1.02%) |
Feb 06, 2017 | 32.41 | 32.48 | 32.13 | 32.28 | 6,404,210 | -0.12(-0.37%) |
Feb 03, 2017 | 32.10 | 32.48 | 32.10 | 32.40 | 9,328,152 | +0.34(+1.06%) |
Feb 02, 2017 | 32.09 | 32.15 | 31.79 | 32.06 | 8,192,228 | -0.08(-0.26%) |
Feb 01, 2017 | 31.74 | 32.16 | 31.69 | 32.15 | 16,593,056 | +0.72(+2.28%) |
Jan 31, 2017 | 31.33 | 31.49 | 31.14 | 31.43 | 10,317,929 | -0.08(-0.26%) |
Jan 30, 2017 | 31.93 | 31.96 | 30.99 | 31.51 | 12,185,906 | -0.64(-2.00%) |
Jan 27, 2017 | 31.44 | 32.24 | 31.40 | 32.16 | 12,047,555 | +0.97(+3.12%) |
Jan 26, 2017 | 31.59 | 31.63 | 31.06 | 31.18 | 10,215,386 | -0.40(-1.28%) |
Jan 25, 2017 | 31.48 | 31.96 | 31.40 | 31.59 | 13,310,701 | +0.36(+1.15%) |
Jan 24, 2017 | 31.10 | 31.39 | 31.09 | 31.23 | 10,540,730 | +0.26(+0.83%) |
Jan 23, 2017 | 30.98 | 31.38 | 30.80 | 30.97 | 7,885,509 | -0.08(-0.27%) |
Jan 20, 2017 | 31.13 | 31.37 | 30.99 | 31.05 | 9,340,606 | +0.08(+0.27%) |
Jan 19, 2017 | 30.93 | 31.32 | 30.90 | 30.97 | 9,081,029 | +0.06(+0.18%) |
Jan 18, 2017 | 30.91 | 31.20 | 30.77 | 30.92 | 11,560,288 | +0.36(+1.17%) |
Jan 17, 2017 | 31.01 | 31.05 | 30.37 | 30.56 | 7,005,194 | -0.45(-1.45%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.51 | 30.60 | 29.92 | 30.57 | 7,065,565 | -0.15(-0.48%) |
Jan 11, 2017 | 30.48 | 30.72 | 30.10 | 30.71 | 11,572,188 | +0.31(+1.03%) |
Jan 10, 2017 | 30.16 | 30.47 | 30.05 | 30.40 | 9,524,094 | +0.32(+1.07%) |
Jan 09, 2017 | 29.61 | 30.35 | 29.56 | 30.08 | 10,101,790 | +0.68(+2.31%) |
Jan 06, 2017 | 29.40 | 29.58 | 29.24 | 29.40 | 7,697,202 | -0.06(-0.19%) |
Jan 05, 2017 | 29.64 | 29.73 | 29.28 | 29.46 | 7,943,824 | -0.13(-0.43%) |
Jan 04, 2017 | 29.45 | 29.83 | 29.42 | 29.59 | 10,292,372 | +0.28(+0.94%) |
Jan 03, 2017 | 29.70 | 30.02 | 29.05 | 29.31 | 14,393,442 | -0.30(-1.02%) |
Dec 30, 2016 | 29.61 | 29.61 | 29.61 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.10 | 30.27 | 29.81 | 29.97 | 4,873,664 | -0.22(-0.73%) |
Dec 28, 2016 | 30.79 | 30.91 | 30.17 | 30.19 | 5,871,912 | -0.39(-1.29%) |
Dec 27, 2016 | 30.42 | 30.71 | 30.38 | 30.59 | 5,457,289 | +0.39(+1.31%) |
Dec 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.24 | 30.85 | 30.16 | 30.29 | 10,344,229 | +0.39(+1.32%) |
Dec 21, 2016 | 29.82 | 30.27 | 29.82 | 29.90 | 7,105,644 | -0.03(-0.09%) |
Dec 20, 2016 | 30.05 | 30.20 | 29.69 | 29.93 | 8,919,258 | +0.16(+0.52%) |
Dec 19, 2016 | 29.60 | 30.06 | 29.60 | 29.77 | 11,316,294 | -0.06(-0.22%) |
Dec 16, 2016 | 30.65 | 30.65 | 29.75 | 29.83 | 14,532,762 | -0.50(-1.66%) |
Dec 15, 2016 | 29.68 | 30.38 | 29.33 | 30.34 | 12,795,419 | +0.84(+2.86%) |
Dec 14, 2016 | 29.30 | 29.70 | 29.25 | 29.49 | 11,419,296 | +0.10(+0.34%) |
Dec 13, 2016 | 29.40 | 29.71 | 29.32 | 29.39 | 6,804,986 | +0.03(+0.09%) |
Dec 12, 2016 | 29.53 | 29.66 | 29.07 | 29.37 | 8,400,674 | -0.32(-1.08%) |
Dec 09, 2016 | 30.08 | 30.13 | 29.28 | 29.69 | 11,740,826 | -0.33(-1.10%) |
Dec 08, 2016 | 30.08 | 30.21 | 29.78 | 30.02 | 11,039,875 | +0.18(+0.62%) |
Dec 07, 2016 | 29.18 | 29.96 | 28.71 | 29.83 | 13,718,060 | +0.83(+2.85%) |
Dec 06, 2016 | 29.10 | 29.21 | 28.64 | 29.01 | 10,990,025 | +0.07(+0.25%) |
Dec 05, 2016 | 29.09 | 29.21 | 28.76 | 28.93 | 14,205,183 | +0.08(+0.29%) |
Dec 02, 2016 | 27.71 | 28.86 | 27.59 | 28.85 | 16,595,730 | +1.23(+4.45%) |
Dec 01, 2016 | 29.49 | 29.53 | 27.39 | 27.62 | 27,431,576 | -1.93(-6.52%) |
Nov 30, 2016 | 29.51 | 29.86 | 29.41 | 29.55 | 16,213,324 | +0.04(+0.12%) |
Nov 29, 2016 | 29.06 | 29.69 | 28.97 | 29.51 | 9,788,662 | +0.29(+1.00%) |
Nov 28, 2016 | 29.22 | 29.51 | 29.02 | 29.22 | 9,110,746 | -0.04(-0.13%) |
Nov 25, 2016 | 29.10 | 29.34 | 28.85 | 29.26 | 5,125,833 | +0.00(+0.00%) |
Nov 23, 2016 | 29.26 | 29.26 | 29.26 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.93 | 29.18 | 28.77 | 29.06 | 9,758,907 | +0.39(+1.34%) |
Nov 21, 2016 | 28.25 | 28.77 | 28.21 | 28.68 | 14,290,569 | +0.56(+1.98%) |
Nov 18, 2016 | 27.87 | 28.59 | 27.77 | 28.12 | 26,191,494 | +0.01(+0.03%) |
Nov 17, 2016 | 27.80 | 28.22 | 27.44 | 28.11 | 20,866,980 | +0.65(+2.37%) |
Nov 16, 2016 | 27.44 | 27.72 | 27.02 | 27.46 | 17,602,372 | +0.38(+1.38%) |
Nov 15, 2016 | 26.81 | 27.11 | 26.62 | 27.09 | 13,859,911 | +0.57(+2.14%) |
Nov 14, 2016 | 26.89 | 26.99 | 26.46 | 26.52 | 13,439,138 | +0.16(+0.59%) |
Nov 11, 2016 | 26.07 | 26.38 | 25.83 | 26.36 | 13,936,337 | +0.59(+2.27%) |
Nov 10, 2016 | 26.72 | 27.35 | 25.70 | 25.78 | 16,172,205 | -0.87(-3.26%) |
Nov 09, 2016 | 26.83 | 26.83 | 25.94 | 26.65 | 13,728,917 | -0.35(-1.29%) |
Nov 08, 2016 | 26.84 | 27.14 | 26.63 | 26.99 | 8,084,634 | +0.16(+0.61%) |
Nov 07, 2016 | 26.23 | 26.85 | 26.19 | 26.83 | 13,145,404 | +1.02(+3.93%) |
Nov 04, 2016 | 25.66 | 26.20 | 25.63 | 25.81 | 9,473,302 | -0.05(-0.18%) |
Nov 03, 2016 | 26.09 | 26.15 | 25.72 | 25.86 | 13,133,275 | -0.29(-1.12%) |
Nov 02, 2016 | 26.29 | 26.61 | 26.04 | 26.15 | 10,870,973 | -0.28(-1.07%) |
Nov 01, 2016 | 26.63 | 26.74 | 26.08 | 26.44 | 11,410,198 | -0.16(-0.62%) |
Oct 31, 2016 | 26.28 | 26.68 | 26.26 | 26.60 | 11,947,691 | +0.38(+1.47%) |
Oct 28, 2016 | 26.49 | 26.69 | 26.13 | 26.22 | 12,617,156 | -0.18(-0.69%) |
Oct 27, 2016 | 26.59 | 26.80 | 26.23 | 26.40 | 9,978,501 | +0.01(+0.03%) |
Oct 26, 2016 | 26.26 | 26.55 | 26.18 | 26.39 | 8,027,772 | -0.01(-0.03%) |
Oct 25, 2016 | 26.60 | 26.80 | 26.30 | 26.40 | 10,683,486 | -0.27(-0.99%) |
Oct 24, 2016 | 26.26 | 26.67 | 26.21 | 26.67 | 13,442,211 | +0.66(+2.53%) |
Oct 21, 2016 | 25.85 | 26.13 | 25.66 | 26.01 | 10,796,000 | +0.05(+0.18%) |
Oct 20, 2016 | 25.81 | 26.02 | 25.63 | 25.96 | 13,248,173 | +0.05(+0.21%) |
Oct 19, 2016 | 25.59 | 26.01 | 25.57 | 25.91 | 12,893,072 | +0.27(+1.07%) |
Oct 18, 2016 | 25.83 | 25.92 | 25.57 | 25.63 | 13,085,520 | +0.20(+0.79%) |
Oct 17, 2016 | 26.21 | 26.21 | 25.38 | 25.43 | 12,067,210 | -0.25(-0.96%) |
Oct 14, 2016 | 25.57 | 25.98 | 25.45 | 25.68 | 13,269,389 | +0.19(+0.75%) |
Oct 13, 2016 | 25.84 | 25.85 | 25.21 | 25.49 | 18,544,498 | -0.71(-2.72%) |
Oct 12, 2016 | 26.22 | 26.34 | 25.85 | 26.20 | 12,776,807 | +0.00(+0.00%) |
Oct 11, 2016 | 26.87 | 26.88 | 25.89 | 26.20 | 21,882,322 | -0.68(-2.52%) |
Oct 10, 2016 | 27.42 | 27.44 | 26.85 | 26.88 | 11,227,771 | -0.34(-1.24%) |
Oct 07, 2016 | 27.29 | 27.36 | 26.96 | 27.21 | 12,726,311 | -0.13(-0.47%) |
Oct 06, 2016 | 27.49 | 27.51 | 26.93 | 27.34 | 14,225,085 | -0.05(-0.17%) |
Oct 05, 2016 | 27.20 | 27.60 | 27.07 | 27.39 | 8,679,917 | +0.30(+1.11%) |
Oct 04, 2016 | 27.35 | 27.56 | 27.00 | 27.09 | 9,273,525 | -0.28(-1.04%) |
Oct 03, 2016 | 27.61 | 27.81 | 27.26 | 27.37 | 10,764,705 | -0.21(-0.76%) |
Sep 30, 2016 | 27.15 | 27.63 | 27.13 | 27.58 | 14,433,067 | +0.52(+1.93%) |
Sep 29, 2016 | 27.13 | 27.28 | 26.80 | 27.06 | 12,513,227 | -0.15(-0.54%) |
Sep 28, 2016 | 27.20 | 27.42 | 26.96 | 27.20 | 15,332,048 | +0.09(+0.34%) |
Sep 27, 2016 | 26.85 | 27.22 | 26.77 | 27.11 | 18,886,704 | +0.27(+0.99%) |
Sep 26, 2016 | 26.98 | 27.10 | 26.73 | 26.85 | 13,785,360 | -0.28(-1.05%) |
Sep 23, 2016 | 27.74 | 27.83 | 27.09 | 27.13 | 15,273,764 | -0.58(-2.08%) |
Sep 22, 2016 | 28.14 | 28.42 | 27.60 | 27.71 | 17,119,736 | -0.26(-0.92%) |
Sep 21, 2016 | 27.84 | 28.06 | 27.44 | 27.96 | 23,268,832 | +0.16(+0.59%) |
Sep 20, 2016 | 27.99 | 28.09 | 27.62 | 27.80 | 14,412,237 | +0.08(+0.30%) |
Sep 19, 2016 | 27.85 | 28.16 | 27.69 | 27.72 | 14,927,993 | +0.23(+0.83%) |
Sep 16, 2016 | 27.79 | 27.85 | 27.34 | 27.49 | 17,759,650 | -0.09(-0.33%) |
Sep 15, 2016 | 27.06 | 27.79 | 27.00 | 27.58 | 17,031,616 | +0.66(+2.45%) |
Sep 14, 2016 | 26.88 | 26.99 | 26.77 | 26.92 | 13,401,801 | +0.05(+0.17%) |
Sep 13, 2016 | 26.79 | 27.10 | 26.61 | 26.88 | 14,222,776 | -0.19(-0.71%) |
Sep 12, 2016 | 26.20 | 27.23 | 26.10 | 27.07 | 17,785,148 | +0.67(+2.53%) |
Sep 09, 2016 | 26.99 | 27.12 | 26.23 | 26.40 | 16,050,022 | -0.85(-3.12%) |
Sep 08, 2016 | 27.31 | 27.41 | 27.11 | 27.25 | 8,931,765 | -0.11(-0.40%) |
Sep 07, 2016 | 27.47 | 27.67 | 27.32 | 27.36 | 12,297,067 | -0.06(-0.23%) |
Sep 06, 2016 | 27.48 | 27.64 | 27.25 | 27.42 | 16,058,300 | -0.04(-0.13%) |
Sep 02, 2016 | 27.80 | 27.46 | 27.46 | 27.46 | 12,602,358 | -0.25(-0.89%) |
Sep 01, 2016 | 27.39 | 27.71 | 27.28 | 27.71 | 11,701,052 | +0.41(+1.51%) |
Aug 31, 2016 | 27.34 | 27.36 | 27.03 | 27.30 | 11,583,046 | -0.14(-0.50%) |
Aug 30, 2016 | 27.62 | 27.63 | 27.17 | 27.43 | 13,194,011 | -0.05(-0.20%) |
Aug 29, 2016 | 27.37 | 27.69 | 27.08 | 27.49 | 10,712,283 | +0.07(+0.27%) |
Aug 26, 2016 | 27.24 | 27.58 | 27.17 | 27.42 | 13,309,705 | +0.29(+1.08%) |
Aug 25, 2016 | 27.10 | 27.41 | 27.07 | 27.12 | 11,414,762 | -0.05(-0.17%) |
Aug 24, 2016 | 27.40 | 27.44 | 27.09 | 27.17 | 13,557,300 | -0.23(-0.83%) |
Aug 23, 2016 | 26.76 | 27.58 | 26.71 | 27.40 | 25,743,630 | +0.82(+3.10%) |
Aug 22, 2016 | 26.89 | 26.90 | 26.32 | 26.57 | 31,969,362 | -0.45(-1.65%) |
Aug 19, 2016 | 26.42 | 27.11 | 26.11 | 27.02 | 59,110,148 | +1.79(+7.08%) |
Aug 18, 2016 | 25.16 | 25.26 | 24.85 | 25.23 | 22,499,678 | +0.36(+1.43%) |
Aug 17, 2016 | 25.01 | 25.01 | 24.61 | 24.88 | 11,245,335 | +0.06(+0.26%) |
Aug 16, 2016 | 25.01 | 25.09 | 24.81 | 24.81 | 7,354,409 | -0.23(-0.91%) |
Aug 15, 2016 | 24.98 | 25.30 | 24.93 | 25.04 | 11,812,090 | +0.26(+1.07%) |
Aug 12, 2016 | 24.49 | 24.81 | 24.49 | 24.78 | 10,808,106 | +0.33(+1.34%) |
Aug 11, 2016 | 24.21 | 24.60 | 24.08 | 24.45 | 8,334,270 | +0.37(+1.55%) |
Aug 10, 2016 | 24.43 | 24.49 | 24.04 | 24.08 | 6,838,759 | -0.35(-1.42%) |
Aug 09, 2016 | 24.57 | 24.57 | 24.35 | 24.42 | 7,594,913 | -0.04(-0.15%) |
Aug 08, 2016 | 24.48 | 24.54 | 24.36 | 24.46 | 6,303,110 | +0.02(+0.07%) |
Aug 05, 2016 | 24.16 | 24.50 | 24.05 | 24.44 | 7,584,959 | +0.40(+1.67%) |
Aug 04, 2016 | 23.88 | 24.04 | 23.83 | 24.04 | 5,403,774 | +0.16(+0.65%) |
Aug 03, 2016 | 23.61 | 23.90 | 23.57 | 23.88 | 6,160,070 | +0.21(+0.89%) |
Aug 02, 2016 | 23.91 | 23.93 | 23.41 | 23.67 | 11,476,550 | -0.27(-1.14%) |
Aug 01, 2016 | 24.08 | 24.12 | 23.88 | 23.95 | 7,082,637 | -0.02(-0.08%) |
Jul 29, 2016 | 24.23 | 24.32 | 23.85 | 23.97 | 9,659,268 | -0.30(-1.24%) |
Jul 28, 2016 | 24.45 | 24.57 | 24.23 | 24.27 | 9,037,887 | -0.26(-1.04%) |
Jul 27, 2016 | 24.50 | 24.72 | 24.27 | 24.52 | 11,211,751 | +0.08(+0.34%) |
Jul 26, 2016 | 24.30 | 24.46 | 24.12 | 24.44 | 13,028,207 | +0.29(+1.21%) |
Jul 25, 2016 | 24.10 | 24.23 | 23.93 | 24.15 | 7,524,579 | +0.11(+0.46%) |
Jul 22, 2016 | 24.06 | 24.08 | 23.77 | 24.04 | 5,805,144 | +0.13(+0.53%) |
Jul 21, 2016 | 24.26 | 24.30 | 23.76 | 23.91 | 16,057,481 | -0.38(-1.58%) |
Jul 20, 2016 | 24.22 | 24.40 | 24.09 | 24.29 | 10,760,543 | +0.24(+0.99%) |
Jul 19, 2016 | 24.16 | 24.45 | 23.99 | 24.06 | 17,547,542 | -0.19(-0.79%) |
Jul 18, 2016 | 24.19 | 24.29 | 24.03 | 24.25 | 14,778,472 | +0.24(+0.99%) |
Jul 15, 2016 | 23.84 | 24.01 | 23.66 | 24.01 | 12,763,488 | +0.22(+0.92%) |
Jul 14, 2016 | 23.77 | 23.92 | 23.47 | 23.79 | 16,331,525 | +0.17(+0.73%) |
Jul 13, 2016 | 23.24 | 23.67 | 23.17 | 23.62 | 17,539,920 | +0.46(+1.97%) |
Jul 12, 2016 | 23.08 | 23.21 | 22.91 | 23.16 | 11,652,852 | +0.24(+1.03%) |
Jul 11, 2016 | 22.79 | 23.06 | 22.79 | 22.93 | 12,095,208 | +0.20(+0.88%) |
Jul 08, 2016 | 22.33 | 22.75 | 22.14 | 22.73 | 15,519,757 | +0.58(+2.64%) |
Jul 07, 2016 | 21.90 | 22.30 | 21.88 | 22.14 | 11,031,922 | +0.41(+1.89%) |
Jul 05, 2016 | 21.65 | 21.76 | 21.41 | 21.73 | 9,595,137 | -0.05(-0.21%) |
Jul 01, 2016 | 21.67 | 21.78 | 21.78 | 21.78 | 9,426,083 | -0.07(-0.33%) |
Jun 30, 2016 | 21.61 | 21.86 | 21.39 | 21.85 | 11,251,091 | +0.37(+1.74%) |
Jun 29, 2016 | 21.20 | 21.61 | 21.13 | 21.48 | 14,606,245 | +0.57(+2.70%) |
Jun 28, 2016 | 20.74 | 20.94 | 20.57 | 20.91 | 14,889,719 | +0.59(+2.92%) |
Jun 27, 2016 | 21.00 | 21.12 | 20.21 | 20.32 | 22,453,518 | -0.86(-4.05%) |
Jun 24, 2016 | 21.42 | 21.84 | 21.10 | 21.18 | 39,186,140 | -1.18(-5.26%) |
Jun 23, 2016 | 22.19 | 22.36 | 22.00 | 22.35 | 12,000,460 | +0.50(+2.29%) |
Jun 22, 2016 | 21.72 | 22.12 | 21.68 | 21.85 | 12,773,836 | +0.13(+0.59%) |
Jun 21, 2016 | 21.60 | 21.81 | 21.55 | 21.72 | 8,468,567 | +0.18(+0.85%) |
Jun 20, 2016 | 21.76 | 21.84 | 21.54 | 21.54 | 14,283,067 | +0.18(+0.85%) |
Jun 17, 2016 | 21.56 | 21.56 | 21.30 | 21.36 | 24,284,816 | -0.24(-1.10%) |
Jun 16, 2016 | 21.44 | 21.65 | 21.26 | 21.60 | 14,071,399 | -0.01(-0.04%) |
Jun 15, 2016 | 21.73 | 21.83 | 21.44 | 21.61 | 15,261,510 | -0.04(-0.17%) |
Jun 14, 2016 | 21.62 | 21.77 | 21.39 | 21.64 | 16,015,903 | -0.18(-0.84%) |
Jun 13, 2016 | 21.86 | 22.02 | 21.74 | 21.82 | 12,344,017 | -0.12(-0.54%) |
Jun 10, 2016 | 22.24 | 22.29 | 21.84 | 21.94 | 13,854,651 | -0.32(-1.43%) |
Jun 09, 2016 | 21.91 | 22.30 | 21.80 | 22.26 | 13,076,425 | +0.17(+0.78%) |
Jun 08, 2016 | 22.06 | 22.15 | 21.96 | 22.09 | 8,791,955 | +0.05(+0.25%) |
Jun 07, 2016 | 22.16 | 22.21 | 21.98 | 22.03 | 11,491,772 | +0.00(+0.00%) |
Jun 06, 2016 | 22.26 | 22.36 | 21.97 | 22.03 | 14,864,193 | -0.20(-0.90%) |
Jun 03, 2016 | 22.25 | 22.31 | 21.98 | 22.23 | 17,764,562 | -0.12(-0.53%) |
Jun 02, 2016 | 22.33 | 22.47 | 22.28 | 22.35 | 19,783,072 | +0.13(+0.57%) |
Jun 01, 2016 | 22.15 | 22.32 | 22.09 | 22.23 | 11,497,049 | -0.04(-0.16%) |
May 31, 2016 | 22.17 | 22.30 | 21.97 | 22.26 | 20,624,196 | -0.02(-0.08%) |
May 27, 2016 | 21.75 | 22.28 | 22.28 | 22.28 | 20,354,546 | +0.65(+2.99%) |
May 26, 2016 | 21.58 | 21.76 | 21.51 | 21.63 | 13,525,062 | +0.06(+0.30%) |
May 25, 2016 | 21.69 | 21.75 | 21.32 | 21.57 | 16,184,826 | +0.15(+0.72%) |
May 24, 2016 | 20.90 | 21.41 | 20.89 | 21.41 | 20,885,654 | +0.63(+3.03%) |
May 23, 2016 | 20.77 | 20.88 | 20.67 | 20.78 | 27,382,926 | +0.22(+1.06%) |
May 20, 2016 | 19.71 | 20.67 | 19.70 | 20.57 | 58,817,424 | +2.50(+13.81%) |
May 19, 2016 | 17.96 | 18.19 | 17.90 | 18.07 | 15,614,381 | -0.01(-0.05%) |
May 18, 2016 | 17.83 | 18.24 | 17.78 | 18.08 | 11,041,627 | +0.25(+1.43%) |
May 17, 2016 | 17.97 | 18.13 | 17.78 | 17.83 | 8,643,216 | -0.19(-1.06%) |
May 16, 2016 | 17.74 | 18.13 | 17.74 | 18.02 | 8,589,193 | +0.22(+1.22%) |
May 13, 2016 | 17.77 | 17.89 | 17.72 | 17.80 | 11,213,516 | -0.02(-0.10%) |
May 12, 2016 | 18.28 | 18.32 | 17.67 | 17.82 | 12,987,049 | -0.34(-1.90%) |
May 11, 2016 | 18.05 | 18.30 | 18.01 | 18.16 | 22,588,784 | +0.03(+0.15%) |
May 10, 2016 | 18.06 | 18.15 | 17.96 | 18.13 | 12,848,422 | +0.08(+0.45%) |
May 09, 2016 | 18.03 | 18.16 | 17.97 | 18.05 | 6,187,967 | +0.02(+0.10%) |
May 06, 2016 | 17.93 | 18.06 | 17.82 | 18.03 | 7,788,421 | +0.02(+0.10%) |
May 05, 2016 | 18.05 | 18.13 | 17.88 | 18.02 | 10,211,218 | +0.00(+0.00%) |
May 04, 2016 | 18.15 | 18.17 | 17.89 | 18.02 | 13,347,896 | -0.23(-1.24%) |
May 03, 2016 | 18.25 | 18.46 | 18.13 | 18.24 | 18,323,182 | -0.19(-1.03%) |
May 02, 2016 | 18.61 | 18.74 | 18.43 | 18.43 | 12,971,520 | -0.15(-0.78%) |
Apr 29, 2016 | 18.74 | 18.76 | 18.31 | 18.58 | 16,399,166 | -0.31(-1.63%) |
Apr 28, 2016 | 19.30 | 19.32 | 18.81 | 18.89 | 11,982,568 | -0.55(-2.85%) |
Apr 27, 2016 | 19.29 | 19.53 | 19.21 | 19.44 | 10,480,582 | +0.14(+0.70%) |
Apr 26, 2016 | 19.17 | 19.47 | 19.06 | 19.31 | 10,169,276 | +0.30(+1.58%) |
Apr 25, 2016 | 19.08 | 19.18 | 18.94 | 19.01 | 7,461,487 | -0.15(-0.76%) |
Apr 22, 2016 | 19.01 | 19.30 | 18.94 | 19.15 | 10,069,346 | +0.14(+0.74%) |
Apr 21, 2016 | 19.14 | 19.28 | 18.92 | 19.01 | 9,834,168 | -0.18(-0.92%) |
Apr 20, 2016 | 19.18 | 19.35 | 19.03 | 19.19 | 15,002,119 | -0.05(-0.28%) |
Apr 19, 2016 | 19.41 | 19.53 | 19.21 | 19.24 | 13,488,885 | -0.33(-1.67%) |
Apr 18, 2016 | 19.42 | 19.67 | 19.31 | 19.57 | 10,303,517 | +0.08(+0.42%) |
Apr 15, 2016 | 19.49 | 19.51 | 19.32 | 19.49 | 13,606,615 | -0.01(-0.05%) |
Apr 14, 2016 | 19.36 | 19.53 | 18.83 | 19.50 | 20,001,544 | +0.15(+0.80%) |
Apr 13, 2016 | 19.02 | 19.41 | 19.02 | 19.34 | 9,246,944 | +0.34(+1.82%) |
Apr 12, 2016 | 19.09 | 19.10 | 18.85 | 19.00 | 9,151,313 | -0.01(-0.05%) |
Apr 11, 2016 | 19.02 | 19.21 | 18.99 | 19.01 | 15,215,290 | +0.14(+0.72%) |
Apr 08, 2016 | 19.10 | 19.26 | 18.79 | 18.87 | 9,550,182 | -0.01(-0.05%) |
Apr 07, 2016 | 18.97 | 19.05 | 18.77 | 18.88 | 10,114,892 | -0.24(-1.23%) |
Apr 06, 2016 | 18.85 | 19.17 | 18.81 | 19.11 | 9,658,912 | +0.10(+0.53%) |
Apr 05, 2016 | 19.06 | 19.18 | 18.95 | 19.02 | 9,818,456 | -0.20(-1.04%) |
Apr 04, 2016 | 19.38 | 19.48 | 19.19 | 19.21 | 8,742,825 | -0.23(-1.17%) |