Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.08 | 31.11 | 30.96 | 31.00 | 2,023,168 | -0.00(-0.01%) |
Apr 27, 2017 | 30.97 | 31.04 | 30.93 | 31.00 | 2,278,864 | +0.08(+0.25%) |
Apr 26, 2017 | 30.96 | 31.03 | 30.91 | 30.92 | 2,788,059 | -0.02(-0.06%) |
Apr 25, 2017 | 30.84 | 30.99 | 30.83 | 30.94 | 2,761,278 | +0.20(+0.64%) |
Apr 24, 2017 | 30.65 | 30.78 | 30.65 | 30.74 | 8,297,714 | +0.30(+0.99%) |
Apr 21, 2017 | 30.48 | 30.49 | 30.37 | 30.44 | 6,357,049 | -0.04(-0.12%) |
Apr 20, 2017 | 30.34 | 30.54 | 30.29 | 30.48 | 5,567,583 | +0.23(+0.76%) |
Apr 19, 2017 | 30.35 | 30.41 | 30.21 | 30.25 | 2,230,986 | -0.01(-0.03%) |
Apr 18, 2017 | 30.23 | 30.34 | 30.18 | 30.26 | 1,908,548 | -0.06(-0.21%) |
Apr 17, 2017 | 30.11 | 30.32 | 30.11 | 30.32 | 2,167,870 | +0.27(+0.88%) |
Apr 13, 2017 | 30.17 | 30.28 | 30.06 | 30.06 | 2,512,063 | -0.15(-0.51%) |
Apr 12, 2017 | 30.30 | 30.31 | 30.17 | 30.21 | 2,305,010 | -0.12(-0.39%) |
Apr 11, 2017 | 30.33 | 30.36 | 30.12 | 30.33 | 3,512,688 | -0.04(-0.14%) |
Apr 10, 2017 | 30.39 | 30.49 | 30.31 | 30.37 | 2,269,593 | +0.01(+0.05%) |
Apr 07, 2017 | 30.38 | 30.46 | 30.30 | 30.36 | 1,850,299 | -0.02(-0.05%) |
Apr 06, 2017 | 30.37 | 30.45 | 30.30 | 30.37 | 2,278,626 | +0.04(+0.14%) |
Apr 05, 2017 | 30.47 | 30.65 | 30.30 | 30.33 | 10,818,954 | -0.07(-0.24%) |
Apr 04, 2017 | 30.35 | 30.41 | 30.30 | 30.40 | 4,097,788 | +0.01(+0.05%) |
Apr 03, 2017 | 30.43 | 30.47 | 30.22 | 30.39 | 10,514,328 | -0.01(-0.03%) |
Mar 31, 2017 | 30.41 | 30.50 | 30.38 | 30.40 | 2,200,471 | -0.03(-0.11%) |
Mar 30, 2017 | 30.39 | 30.48 | 30.35 | 30.43 | 2,195,175 | +0.04(+0.12%) |
Mar 29, 2017 | 30.29 | 30.42 | 30.27 | 30.40 | 1,953,242 | +0.06(+0.21%) |
Mar 28, 2017 | 30.11 | 30.39 | 30.07 | 30.33 | 4,327,815 | +0.18(+0.61%) |
Mar 27, 2017 | 29.93 | 30.18 | 29.87 | 30.15 | 4,534,682 | -0.01(-0.05%) |
Mar 24, 2017 | 30.24 | 30.30 | 30.05 | 30.16 | 3,003,744 | -0.00(-0.02%) |
Mar 23, 2017 | 30.17 | 30.31 | 30.12 | 30.17 | 3,206,431 | -0.06(-0.21%) |
Mar 22, 2017 | 30.13 | 30.26 | 30.06 | 30.23 | 5,727,097 | +0.10(+0.34%) |
Mar 21, 2017 | 30.54 | 30.59 | 30.10 | 30.13 | 4,195,260 | -0.33(-1.09%) |
Mar 20, 2017 | 30.48 | 30.53 | 30.40 | 30.46 | 4,425,760 | +0.00(+0.00%) |
Mar 17, 2017 | 30.53 | 30.57 | 30.46 | 30.46 | 1,469,329 | -0.01(-0.02%) |
Mar 16, 2017 | 30.55 | 30.55 | 30.40 | 30.47 | 5,513,618 | -0.04(-0.13%) |
Mar 15, 2017 | 30.31 | 30.57 | 30.28 | 30.51 | 3,091,201 | +0.26(+0.85%) |
Mar 14, 2017 | 30.28 | 30.29 | 30.17 | 30.25 | 2,172,325 | -0.09(-0.30%) |
Mar 13, 2017 | 30.31 | 30.36 | 30.27 | 30.34 | 1,687,136 | +0.04(+0.14%) |
Mar 10, 2017 | 30.33 | 30.35 | 30.19 | 30.30 | 1,695,323 | +0.11(+0.36%) |
Mar 09, 2017 | 30.16 | 30.23 | 30.06 | 30.19 | 1,961,243 | +0.02(+0.07%) |
Mar 08, 2017 | 30.20 | 30.27 | 30.14 | 30.17 | 3,442,640 | -0.02(-0.07%) |
Mar 07, 2017 | 30.18 | 30.28 | 30.14 | 30.19 | 2,182,266 | -0.05(-0.18%) |
Mar 06, 2017 | 30.19 | 30.28 | 30.14 | 30.24 | 1,812,229 | -0.06(-0.20%) |
Mar 03, 2017 | 30.25 | 30.31 | 30.17 | 30.30 | 3,971,219 | +0.04(+0.13%) |
Mar 02, 2017 | 30.40 | 30.40 | 30.24 | 30.26 | 2,741,402 | -0.16(-0.53%) |
Mar 01, 2017 | 30.25 | 30.48 | 30.24 | 30.42 | 4,236,305 | +0.37(+1.24%) |
Feb 28, 2017 | 30.09 | 30.12 | 30.00 | 30.05 | 2,343,222 | -0.07(-0.24%) |
Feb 27, 2017 | 30.08 | 30.14 | 30.02 | 30.12 | 1,988,579 | +0.04(+0.12%) |
Feb 24, 2017 | 29.89 | 30.08 | 29.88 | 30.08 | 2,793,387 | +0.09(+0.31%) |
Feb 23, 2017 | 30.07 | 30.09 | 29.89 | 29.99 | 2,014,743 | -0.03(-0.09%) |
Feb 22, 2017 | 29.99 | 30.04 | 29.95 | 30.02 | 1,829,234 | +0.00(+0.01%) |
Feb 21, 2017 | 29.95 | 30.05 | 29.90 | 30.02 | 1,761,898 | +0.15(+0.49%) |
Feb 17, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 29.84 | 29.86 | 29.71 | 29.82 | 3,844,940 | -0.01(-0.03%) |
Feb 15, 2017 | 29.66 | 29.85 | 29.65 | 29.83 | 2,243,315 | +0.16(+0.54%) |
Feb 14, 2017 | 29.55 | 29.67 | 29.49 | 29.67 | 2,241,931 | +0.09(+0.31%) |
Feb 13, 2017 | 29.51 | 29.61 | 29.49 | 29.57 | 3,587,399 | +0.14(+0.48%) |
Feb 10, 2017 | 29.38 | 29.46 | 29.36 | 29.43 | 2,581,080 | +0.11(+0.37%) |
Feb 09, 2017 | 29.22 | 29.37 | 29.20 | 29.32 | 2,501,903 | +0.14(+0.47%) |
Feb 08, 2017 | 29.10 | 29.20 | 29.06 | 29.19 | 2,361,793 | +0.06(+0.21%) |
Feb 07, 2017 | 29.13 | 29.19 | 29.10 | 29.12 | 2,927,649 | +0.04(+0.13%) |
Feb 06, 2017 | 29.07 | 29.10 | 29.02 | 29.08 | 2,068,542 | -0.03(-0.10%) |
Feb 03, 2017 | 29.04 | 29.12 | 29.02 | 29.11 | 1,984,181 | +0.16(+0.54%) |
Feb 02, 2017 | 28.88 | 29.01 | 28.85 | 28.96 | 2,394,391 | +0.03(+0.10%) |
Feb 01, 2017 | 29.00 | 29.02 | 28.84 | 28.93 | 3,425,679 | +0.06(+0.19%) |
Jan 31, 2017 | 28.82 | 28.88 | 28.74 | 28.88 | 3,898,445 | -0.05(-0.16%) |
Jan 30, 2017 | 29.00 | 29.00 | 28.77 | 28.92 | 3,494,217 | -0.18(-0.61%) |
Jan 27, 2017 | 29.11 | 29.13 | 29.05 | 29.10 | 3,349,623 | +0.03(+0.09%) |
Jan 26, 2017 | 29.10 | 29.12 | 29.04 | 29.07 | 2,175,989 | -0.01(-0.03%) |
Jan 25, 2017 | 28.98 | 29.09 | 28.96 | 29.08 | 2,602,005 | +0.22(+0.77%) |
Jan 24, 2017 | 28.73 | 28.91 | 28.69 | 28.86 | 2,381,259 | +0.15(+0.52%) |
Jan 23, 2017 | 28.70 | 28.75 | 28.58 | 28.71 | 6,916,728 | -0.02(-0.06%) |
Jan 20, 2017 | 28.78 | 28.80 | 28.67 | 28.73 | 3,013,977 | +0.08(+0.27%) |
Jan 19, 2017 | 28.73 | 28.77 | 28.59 | 28.65 | 3,888,200 | -0.05(-0.18%) |
Jan 18, 2017 | 28.68 | 28.71 | 28.61 | 28.71 | 3,302,722 | +0.07(+0.23%) |
Jan 17, 2017 | 28.63 | 28.68 | 28.58 | 28.64 | 4,838,857 | -0.06(-0.19%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.06(+0.22%) | |
Jan 12, 2017 | 28.59 | 28.65 | 28.42 | 28.63 | 2,468,025 | -0.04(-0.13%) |
Jan 11, 2017 | 28.60 | 28.67 | 28.49 | 28.67 | 2,695,803 | +0.07(+0.24%) |
Jan 10, 2017 | 28.63 | 28.72 | 28.56 | 28.60 | 3,704,844 | -0.03(-0.12%) |
Jan 09, 2017 | 28.64 | 28.68 | 28.60 | 28.64 | 2,567,150 | -0.02(-0.07%) |
Jan 06, 2017 | 28.52 | 28.72 | 28.44 | 28.66 | 3,777,310 | +0.18(+0.61%) |
Jan 05, 2017 | 28.40 | 28.50 | 28.40 | 28.48 | 3,347,778 | +0.05(+0.18%) |
Jan 04, 2017 | 28.30 | 28.46 | 28.30 | 28.43 | 14,836,988 | +0.18(+0.64%) |
Jan 03, 2017 | 28.22 | 28.35 | 28.11 | 28.25 | 5,561,679 | +0.19(+0.69%) |
Dec 30, 2016 | 28.05 | 28.05 | 28.05 | 0 | -0.18(-0.64%) | |
Dec 29, 2016 | 28.22 | 28.28 | 28.16 | 28.23 | 9,132,682 | +0.02(+0.07%) |
Dec 28, 2016 | 28.48 | 28.49 | 28.20 | 28.21 | 2,416,582 | -0.22(-0.77%) |
Dec 27, 2016 | 28.41 | 28.53 | 28.37 | 28.43 | 2,077,272 | +0.08(+0.28%) |
Dec 23, 2016 | 28.35 | 28.35 | 28.35 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.37 | 28.38 | 28.25 | 28.32 | 2,172,985 | -0.07(-0.24%) |
Dec 21, 2016 | 28.45 | 28.47 | 28.38 | 28.39 | 3,088,718 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.48 | 28.41 | 28.47 | 2,243,726 | +0.10(+0.36%) |
Dec 19, 2016 | 28.32 | 28.47 | 28.29 | 28.36 | 3,083,382 | +0.09(+0.33%) |
Dec 16, 2016 | 28.41 | 28.43 | 28.24 | 28.27 | 4,002,313 | -0.07(-0.25%) |
Dec 15, 2016 | 28.31 | 28.48 | 28.29 | 28.34 | 4,151,747 | +0.08(+0.28%) |
Dec 14, 2016 | 28.43 | 28.50 | 28.21 | 28.26 | 3,847,139 | -0.17(-0.60%) |
Dec 13, 2016 | 28.29 | 28.52 | 28.27 | 28.43 | 4,140,535 | +0.24(+0.84%) |
Dec 12, 2016 | 28.19 | 28.24 | 28.11 | 28.20 | 2,037,719 | -0.05(-0.17%) |
Dec 09, 2016 | 28.10 | 28.25 | 28.10 | 28.24 | 4,734,436 | +0.20(+0.70%) |
Dec 08, 2016 | 28.01 | 28.11 | 27.94 | 28.05 | 3,372,340 | +0.05(+0.19%) |
Dec 07, 2016 | 27.63 | 28.02 | 27.56 | 28.00 | 5,618,952 | +0.33(+1.20%) |
Dec 06, 2016 | 27.65 | 27.66 | 27.57 | 27.66 | 2,790,906 | +0.06(+0.22%) |
Dec 05, 2016 | 27.56 | 27.66 | 27.49 | 27.60 | 2,397,065 | +0.17(+0.63%) |
Dec 02, 2016 | 27.37 | 27.50 | 27.33 | 27.43 | 3,398,556 | +0.06(+0.20%) |
Dec 01, 2016 | 27.65 | 27.65 | 27.32 | 27.38 | 4,703,961 | -0.28(-1.00%) |
Nov 30, 2016 | 27.96 | 27.96 | 27.65 | 27.65 | 4,220,496 | -0.25(-0.90%) |
Nov 29, 2016 | 27.84 | 27.98 | 27.81 | 27.90 | 3,327,950 | +0.08(+0.30%) |
Nov 28, 2016 | 27.90 | 27.93 | 27.80 | 27.82 | 3,128,927 | -0.11(-0.40%) |
Nov 25, 2016 | 27.89 | 27.93 | 27.87 | 27.93 | 1,016,490 | +0.10(+0.36%) |
Nov 23, 2016 | 27.83 | 27.83 | 27.83 | 0 | -0.03(-0.12%) | |
Nov 22, 2016 | 27.88 | 27.90 | 27.78 | 27.87 | 4,744,785 | +0.05(+0.20%) |
Nov 21, 2016 | 27.69 | 27.82 | 27.63 | 27.81 | 2,656,660 | +0.22(+0.78%) |
Nov 18, 2016 | 27.73 | 27.75 | 27.57 | 27.60 | 3,318,486 | -0.09(-0.32%) |
Nov 17, 2016 | 27.54 | 27.69 | 27.50 | 27.69 | 2,736,703 | +0.17(+0.61%) |
Nov 16, 2016 | 27.35 | 27.52 | 27.33 | 27.52 | 3,965,779 | +0.10(+0.38%) |
Nov 15, 2016 | 27.32 | 27.44 | 27.28 | 27.42 | 4,073,543 | +0.22(+0.82%) |
Nov 14, 2016 | 27.46 | 27.46 | 27.11 | 27.19 | 2,656,756 | -0.20(-0.73%) |
Nov 11, 2016 | 27.35 | 27.46 | 27.26 | 27.39 | 3,054,602 | -0.03(-0.10%) |
Nov 10, 2016 | 27.73 | 27.74 | 27.20 | 27.42 | 5,058,251 | -0.17(-0.60%) |
Nov 09, 2016 | 27.19 | 27.65 | 27.14 | 27.59 | 6,377,932 | +0.11(+0.42%) |
Nov 08, 2016 | 27.28 | 27.55 | 27.24 | 27.47 | 2,413,879 | +0.16(+0.58%) |
Nov 07, 2016 | 27.11 | 27.32 | 27.09 | 27.31 | 2,220,474 | +0.59(+2.21%) |
Nov 04, 2016 | 26.69 | 26.90 | 26.64 | 26.72 | 4,278,464 | -0.02(-0.08%) |
Nov 03, 2016 | 26.93 | 26.95 | 26.70 | 26.74 | 2,063,486 | -0.17(-0.63%) |
Nov 02, 2016 | 27.06 | 27.13 | 26.87 | 26.91 | 5,511,947 | -0.18(-0.66%) |
Nov 01, 2016 | 27.37 | 27.37 | 26.91 | 27.09 | 3,879,083 | -0.23(-0.85%) |
Oct 31, 2016 | 27.41 | 27.41 | 27.30 | 27.32 | 1,840,675 | -0.02(-0.08%) |
Oct 28, 2016 | 27.38 | 27.53 | 27.27 | 27.34 | 3,331,538 | -0.06(-0.23%) |
Oct 27, 2016 | 27.64 | 27.64 | 27.39 | 27.41 | 1,891,019 | -0.13(-0.46%) |
Oct 26, 2016 | 27.54 | 27.63 | 27.46 | 27.53 | 2,086,525 | -0.13(-0.47%) |
Oct 25, 2016 | 27.78 | 27.78 | 27.65 | 27.67 | 2,725,997 | -0.15(-0.54%) |
Oct 24, 2016 | 27.77 | 27.84 | 27.77 | 27.81 | 1,753,670 | +0.18(+0.66%) |
Oct 21, 2016 | 27.51 | 27.65 | 27.48 | 27.63 | 2,702,789 | +0.10(+0.35%) |
Oct 20, 2016 | 27.57 | 27.62 | 27.45 | 27.54 | 2,271,032 | -0.06(-0.21%) |
Oct 19, 2016 | 27.59 | 27.63 | 27.53 | 27.59 | 2,050,269 | +0.04(+0.16%) |
Oct 18, 2016 | 27.59 | 27.64 | 27.52 | 27.55 | 2,467,240 | +0.19(+0.69%) |
Oct 17, 2016 | 27.46 | 27.48 | 27.35 | 27.36 | 2,036,625 | -0.10(-0.35%) |
Oct 14, 2016 | 27.56 | 27.65 | 27.45 | 27.46 | 2,373,077 | +0.01(+0.03%) |
Oct 13, 2016 | 27.35 | 27.53 | 27.23 | 27.45 | 3,402,008 | -0.08(-0.30%) |
Oct 12, 2016 | 27.51 | 27.60 | 27.44 | 27.53 | 2,407,501 | +0.06(+0.20%) |
Oct 11, 2016 | 27.79 | 27.79 | 27.38 | 27.48 | 2,604,999 | -0.35(-1.24%) |
Oct 10, 2016 | 27.69 | 27.90 | 27.81 | 27.82 | 1,682,854 | +0.14(+0.49%) |
Oct 07, 2016 | 27.85 | 27.85 | 27.58 | 27.69 | 1,966,241 | -0.11(-0.41%) |
Oct 06, 2016 | 27.75 | 27.84 | 27.67 | 27.80 | 2,101,285 | +0.04(+0.15%) |
Oct 05, 2016 | 27.79 | 27.83 | 27.75 | 27.76 | 5,747,588 | +0.04(+0.16%) |
Oct 04, 2016 | 27.88 | 27.90 | 27.63 | 27.72 | 2,625,147 | -0.11(-0.41%) |
Oct 03, 2016 | 27.86 | 27.86 | 27.74 | 27.83 | 2,939,410 | -0.08(-0.27%) |
Sep 30, 2016 | 27.85 | 27.99 | 27.77 | 27.91 | 1,799,555 | +0.18(+0.66%) |
Sep 29, 2016 | 27.97 | 28.01 | 27.66 | 27.73 | 2,377,170 | -0.25(-0.91%) |
Sep 28, 2016 | 27.95 | 28.00 | 27.82 | 27.98 | 2,065,461 | +0.07(+0.24%) |
Sep 27, 2016 | 27.71 | 27.92 | 27.67 | 27.91 | 1,676,172 | +0.21(+0.75%) |
Sep 26, 2016 | 27.81 | 27.82 | 27.68 | 27.71 | 1,965,932 | -0.22(-0.78%) |
Sep 23, 2016 | 28.02 | 28.03 | 27.92 | 27.93 | 1,448,608 | -0.16(-0.55%) |
Sep 22, 2016 | 28.02 | 28.12 | 28.01 | 28.08 | 1,829,141 | +0.20(+0.71%) |
Sep 21, 2016 | 27.71 | 27.91 | 27.55 | 27.88 | 2,353,401 | +0.29(+1.04%) |
Sep 20, 2016 | 27.68 | 27.72 | 27.57 | 27.60 | 1,704,097 | +0.04(+0.13%) |
Sep 19, 2016 | 27.69 | 27.77 | 27.51 | 27.56 | 1,657,971 | -0.03(-0.09%) |
Sep 16, 2016 | 27.60 | 27.62 | 27.49 | 27.58 | 1,877,288 | -0.08(-0.28%) |
Sep 15, 2016 | 27.36 | 27.71 | 27.32 | 27.66 | 2,631,809 | +0.31(+1.13%) |
Sep 14, 2016 | 27.31 | 27.50 | 27.27 | 27.35 | 2,669,608 | +0.07(+0.27%) |
Sep 13, 2016 | 27.46 | 27.49 | 27.19 | 27.28 | 3,784,742 | -0.33(-1.19%) |
Sep 12, 2016 | 27.08 | 27.66 | 27.06 | 27.61 | 5,347,946 | +0.42(+1.53%) |
Sep 09, 2016 | 27.69 | 27.69 | 27.19 | 27.19 | 4,089,979 | -0.69(-2.48%) |
Sep 08, 2016 | 27.96 | 27.98 | 27.84 | 27.88 | 1,868,243 | -0.15(-0.55%) |
Sep 07, 2016 | 28.03 | 28.06 | 27.94 | 28.04 | 1,464,744 | -0.02(-0.06%) |
Sep 06, 2016 | 27.98 | 28.05 | 27.90 | 28.05 | 2,253,761 | +0.11(+0.38%) |
Sep 02, 2016 | 27.95 | 27.95 | 27.95 | 27.95 | 1,427,181 | +0.12(+0.42%) |
Sep 01, 2016 | 27.81 | 27.84 | 27.66 | 27.83 | 2,913,807 | +0.04(+0.15%) |
Aug 31, 2016 | 27.84 | 27.84 | 27.70 | 27.79 | 1,936,155 | -0.07(-0.26%) |
Aug 30, 2016 | 27.94 | 27.96 | 27.79 | 27.86 | 1,515,016 | -0.08(-0.30%) |
Aug 29, 2016 | 27.89 | 27.99 | 27.88 | 27.95 | 1,884,220 | +0.09(+0.32%) |
Aug 26, 2016 | 27.91 | 28.08 | 27.72 | 27.86 | 2,608,431 | -0.02(-0.07%) |
Aug 25, 2016 | 27.87 | 27.97 | 27.83 | 27.87 | 2,325,260 | -0.04(-0.16%) |
Aug 24, 2016 | 28.09 | 28.09 | 27.85 | 27.92 | 1,853,214 | -0.17(-0.60%) |
Aug 23, 2016 | 28.12 | 28.17 | 28.09 | 28.09 | 2,636,751 | +0.06(+0.22%) |
Aug 22, 2016 | 28.00 | 28.07 | 27.95 | 28.03 | 1,458,826 | +0.01(+0.02%) |
Aug 19, 2016 | 27.98 | 28.03 | 27.91 | 28.02 | 1,320,600 | -0.00(-0.01%) |
Aug 18, 2016 | 28.01 | 28.05 | 27.96 | 28.02 | 1,182,942 | +0.02(+0.07%) |
Aug 17, 2016 | 27.96 | 28.02 | 27.83 | 28.00 | 2,142,797 | +0.04(+0.14%) |
Aug 16, 2016 | 28.09 | 28.09 | 27.96 | 27.96 | 1,591,370 | -0.19(-0.67%) |
Aug 15, 2016 | 28.13 | 28.20 | 28.08 | 28.15 | 2,663,777 | +0.08(+0.27%) |
Aug 12, 2016 | 28.06 | 28.10 | 28.01 | 28.07 | 1,873,500 | -0.04(-0.13%) |
Aug 11, 2016 | 28.07 | 28.14 | 28.02 | 28.11 | 1,371,332 | +0.11(+0.40%) |
Aug 10, 2016 | 28.05 | 28.05 | 27.95 | 28.00 | 1,994,821 | -0.03(-0.11%) |
Aug 09, 2016 | 28.00 | 28.11 | 27.98 | 28.03 | 2,465,358 | +0.04(+0.13%) |
Aug 08, 2016 | 28.06 | 28.08 | 27.95 | 27.99 | 1,846,067 | -0.05(-0.20%) |
Aug 05, 2016 | 27.95 | 28.07 | 27.91 | 28.05 | 1,791,224 | +0.18(+0.64%) |
Aug 04, 2016 | 27.84 | 27.91 | 27.77 | 27.87 | 1,795,672 | +0.06(+0.21%) |
Aug 03, 2016 | 27.76 | 27.82 | 27.72 | 27.81 | 2,592,322 | +0.03(+0.11%) |
Aug 02, 2016 | 27.94 | 27.95 | 27.66 | 27.78 | 2,747,300 | -0.19(-0.68%) |
Aug 01, 2016 | 27.90 | 28.03 | 27.86 | 27.97 | 2,075,812 | +0.09(+0.31%) |
Jul 29, 2016 | 27.84 | 27.96 | 27.79 | 27.88 | 2,109,136 | +0.05(+0.19%) |
Jul 28, 2016 | 27.75 | 27.87 | 27.68 | 27.83 | 2,906,989 | +0.09(+0.32%) |
Jul 27, 2016 | 27.81 | 27.82 | 27.61 | 27.74 | 3,419,497 | +0.06(+0.21%) |
Jul 26, 2016 | 27.71 | 27.77 | 27.58 | 27.68 | 2,431,846 | -0.03(-0.12%) |
Jul 25, 2016 | 27.75 | 27.75 | 27.63 | 27.71 | 1,866,633 | -0.04(-0.15%) |
Jul 22, 2016 | 27.66 | 27.78 | 27.61 | 27.76 | 1,628,845 | +0.11(+0.38%) |
Jul 21, 2016 | 27.76 | 27.78 | 27.58 | 27.65 | 2,317,860 | -0.12(-0.44%) |
Jul 20, 2016 | 27.69 | 27.81 | 27.66 | 27.77 | 2,692,238 | +0.20(+0.72%) |
Jul 19, 2016 | 27.53 | 27.58 | 27.52 | 27.58 | 1,668,446 | -0.05(-0.17%) |
Jul 18, 2016 | 27.53 | 27.64 | 27.53 | 27.62 | 1,980,033 | +0.11(+0.38%) |
Jul 15, 2016 | 27.62 | 27.73 | 27.47 | 27.52 | 2,088,277 | -0.04(-0.13%) |
Jul 14, 2016 | 27.59 | 27.61 | 27.49 | 27.55 | 2,042,002 | +0.14(+0.53%) |
Jul 13, 2016 | 27.44 | 27.51 | 27.38 | 27.41 | 2,234,709 | -0.03(-0.10%) |
Jul 12, 2016 | 27.42 | 27.48 | 27.37 | 27.44 | 5,753,990 | +0.14(+0.53%) |
Jul 11, 2016 | 27.28 | 27.39 | 27.25 | 27.29 | 2,309,191 | +0.08(+0.31%) |
Jul 08, 2016 | 27.01 | 27.23 | 26.80 | 27.21 | 2,680,783 | +0.40(+1.50%) |
Jul 07, 2016 | 26.83 | 26.90 | 26.70 | 26.80 | 2,284,365 | -0.00(-0.01%) |
Jul 06, 2016 | 26.58 | 26.82 | 26.51 | 26.81 | 3,796,272 | +0.15(+0.57%) |
Jul 05, 2016 | 26.62 | 26.69 | 26.54 | 26.66 | 4,893,373 | -0.08(-0.28%) |
Jul 01, 2016 | 26.66 | 26.73 | 26.73 | 26.73 | 6,882,225 | +0.08(+0.29%) |
Jun 30, 2016 | 26.40 | 26.66 | 26.33 | 26.65 | 3,429,460 | +0.32(+1.20%) |
Jun 29, 2016 | 26.13 | 26.38 | 26.11 | 26.34 | 2,985,499 | +0.40(+1.56%) |
Jun 28, 2016 | 25.78 | 25.93 | 25.68 | 25.93 | 3,598,037 | +0.48(+1.90%) |
Jun 27, 2016 | 25.72 | 25.72 | 25.34 | 25.45 | 8,557,359 | -0.43(-1.68%) |
Jun 24, 2016 | 25.90 | 26.33 | 25.83 | 25.88 | 13,140,431 | -0.91(-3.38%) |
Jun 23, 2016 | 26.68 | 26.80 | 26.60 | 26.79 | 3,875,403 | +0.30(+1.13%) |
Jun 22, 2016 | 26.56 | 26.68 | 26.47 | 26.49 | 3,975,783 | -0.05(-0.20%) |
Jun 21, 2016 | 26.55 | 26.59 | 26.48 | 26.54 | 6,520,448 | +0.06(+0.22%) |
Jun 20, 2016 | 26.56 | 26.70 | 26.46 | 26.48 | 2,906,109 | +0.18(+0.67%) |
Jun 17, 2016 | 26.49 | 26.49 | 26.22 | 26.31 | 3,917,429 | -0.20(-0.74%) |
Jun 16, 2016 | 26.31 | 26.53 | 26.17 | 26.50 | 3,287,220 | +0.07(+0.28%) |
Jun 15, 2016 | 26.53 | 26.61 | 26.40 | 26.43 | 3,311,185 | -0.04(-0.15%) |
Jun 14, 2016 | 26.41 | 26.51 | 26.31 | 26.47 | 3,079,688 | -0.01(-0.03%) |
Jun 13, 2016 | 26.57 | 26.71 | 26.46 | 26.48 | 2,464,124 | -0.22(-0.82%) |
Jun 10, 2016 | 26.75 | 26.79 | 26.62 | 26.70 | 1,842,480 | -0.25(-0.91%) |
Jun 09, 2016 | 26.85 | 26.96 | 26.84 | 26.94 | 2,231,362 | -0.01(-0.05%) |
Jun 08, 2016 | 26.88 | 26.98 | 26.85 | 26.96 | 1,769,742 | +0.10(+0.36%) |
Jun 07, 2016 | 26.88 | 26.96 | 26.85 | 26.86 | 1,964,176 | +0.00(+0.02%) |
Jun 06, 2016 | 26.79 | 26.91 | 26.76 | 26.86 | 1,736,347 | +0.08(+0.31%) |
Jun 03, 2016 | 26.79 | 26.83 | 26.61 | 26.77 | 2,434,128 | -0.08(-0.31%) |
Jun 02, 2016 | 26.71 | 26.85 | 26.62 | 26.85 | 1,367,477 | +0.09(+0.35%) |
Jun 01, 2016 | 26.65 | 26.79 | 26.62 | 26.76 | 2,011,724 | +0.02(+0.08%) |
May 31, 2016 | 26.81 | 26.81 | 26.63 | 26.74 | 2,096,221 | -0.03(-0.10%) |
May 27, 2016 | 26.67 | 26.76 | 26.76 | 26.76 | 1,541,733 | +0.11(+0.41%) |
May 26, 2016 | 26.62 | 26.69 | 26.58 | 26.66 | 1,724,474 | +0.05(+0.17%) |
May 25, 2016 | 26.57 | 26.67 | 26.54 | 26.61 | 2,000,387 | +0.14(+0.52%) |
May 24, 2016 | 26.19 | 26.53 | 26.19 | 26.47 | 2,132,256 | +0.40(+1.53%) |
May 23, 2016 | 26.14 | 26.18 | 26.06 | 26.07 | 1,334,262 | -0.04(-0.17%) |
May 20, 2016 | 26.05 | 26.21 | 26.02 | 26.12 | 3,561,030 | +0.17(+0.64%) |
May 19, 2016 | 25.97 | 25.99 | 25.77 | 25.95 | 2,838,001 | -0.12(-0.46%) |
May 18, 2016 | 26.01 | 26.25 | 25.90 | 26.07 | 3,787,730 | -0.00(-0.01%) |
May 17, 2016 | 26.33 | 26.39 | 25.99 | 26.07 | 3,382,457 | -0.30(-1.13%) |
May 16, 2016 | 26.12 | 26.44 | 26.11 | 26.37 | 2,644,164 | +0.28(+1.06%) |
May 13, 2016 | 26.21 | 26.32 | 26.05 | 26.10 | 3,743,354 | -0.17(-0.66%) |
May 12, 2016 | 26.38 | 26.38 | 26.10 | 26.27 | 2,581,638 | +0.00(+0.00%) |
May 11, 2016 | 26.48 | 26.54 | 26.27 | 26.27 | 2,151,609 | -0.28(-1.04%) |
May 10, 2016 | 26.32 | 26.56 | 26.32 | 26.55 | 3,409,430 | +0.32(+1.23%) |
May 09, 2016 | 26.13 | 26.30 | 26.12 | 26.22 | 2,348,279 | +0.10(+0.37%) |
May 06, 2016 | 25.93 | 26.13 | 25.88 | 26.12 | 2,800,151 | +0.11(+0.44%) |
May 05, 2016 | 26.04 | 26.11 | 25.96 | 26.01 | 3,924,378 | +0.01(+0.04%) |
May 04, 2016 | 25.96 | 26.07 | 25.94 | 26.00 | 3,495,600 | -0.12(-0.45%) |
May 03, 2016 | 26.14 | 26.23 | 26.02 | 26.12 | 6,708,932 | -0.18(-0.68%) |