Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.04 | 32.08 | 31.61 | 31.89 | 816,526 | -0.22(-0.69%) |
Apr 27, 2017 | 32.37 | 32.52 | 32.04 | 32.11 | 971,662 | -0.14(-0.44%) |
Apr 26, 2017 | 31.82 | 32.30 | 31.71 | 32.25 | 819,854 | +0.39(+1.23%) |
Apr 25, 2017 | 31.96 | 32.14 | 31.82 | 31.86 | 808,376 | +0.12(+0.39%) |
Apr 24, 2017 | 31.92 | 31.92 | 31.59 | 31.73 | 960,292 | +0.10(+0.31%) |
Apr 21, 2017 | 31.61 | 31.68 | 31.27 | 31.64 | 1,696,424 | -0.07(-0.22%) |
Apr 20, 2017 | 31.43 | 31.75 | 31.41 | 31.71 | 703,274 | +0.36(+1.16%) |
Apr 19, 2017 | 31.14 | 31.56 | 31.07 | 31.34 | 1,036,947 | +0.25(+0.80%) |
Apr 18, 2017 | 30.81 | 31.22 | 30.81 | 31.10 | 1,189,216 | +0.11(+0.34%) |
Apr 17, 2017 | 30.59 | 31.01 | 30.53 | 30.99 | 1,042,233 | +0.51(+1.69%) |
Apr 13, 2017 | 30.70 | 30.91 | 30.46 | 30.47 | 842,448 | -0.37(-1.21%) |
Apr 12, 2017 | 31.37 | 31.37 | 30.78 | 30.85 | 963,241 | -0.50(-1.59%) |
Apr 11, 2017 | 30.96 | 31.36 | 30.81 | 31.34 | 1,112,233 | +0.33(+1.06%) |
Apr 10, 2017 | 30.94 | 31.22 | 30.93 | 31.02 | 732,495 | +0.04(+0.14%) |
Apr 07, 2017 | 30.69 | 31.01 | 30.62 | 30.97 | 1,139,087 | +0.25(+0.81%) |
Apr 06, 2017 | 30.57 | 30.99 | 30.51 | 30.72 | 1,446,552 | +0.07(+0.23%) |
Apr 05, 2017 | 30.98 | 31.20 | 30.64 | 30.65 | 2,174,785 | -0.38(-1.23%) |
Apr 04, 2017 | 31.10 | 31.22 | 30.97 | 31.03 | 1,090,447 | -0.10(-0.31%) |
Apr 03, 2017 | 31.47 | 31.60 | 31.00 | 31.13 | 1,160,683 | -0.28(-0.88%) |
Mar 31, 2017 | 31.41 | 31.56 | 31.40 | 31.41 | 1,033,245 | +0.02(+0.06%) |
Mar 30, 2017 | 31.50 | 31.65 | 31.25 | 31.39 | 1,887,166 | -0.34(-1.06%) |
Mar 29, 2017 | 31.74 | 31.84 | 31.53 | 31.73 | 1,606,824 | -0.04(-0.14%) |
Mar 28, 2017 | 31.57 | 31.86 | 31.49 | 31.77 | 1,178,128 | +0.04(+0.14%) |
Mar 27, 2017 | 31.95 | 31.95 | 31.55 | 31.73 | 1,303,966 | -0.55(-1.70%) |
Mar 24, 2017 | 32.60 | 32.60 | 32.18 | 32.28 | 965,887 | -0.20(-0.60%) |
Mar 23, 2017 | 32.43 | 32.83 | 32.43 | 32.47 | 1,210,920 | -0.11(-0.33%) |
Mar 22, 2017 | 32.54 | 32.61 | 32.35 | 32.58 | 1,184,422 | +0.12(+0.36%) |
Mar 21, 2017 | 33.34 | 33.42 | 32.40 | 32.46 | 1,503,153 | -0.67(-2.01%) |
Mar 20, 2017 | 33.36 | 33.38 | 33.07 | 33.13 | 781,985 | -0.26(-0.77%) |
Mar 17, 2017 | 33.29 | 33.42 | 33.06 | 33.38 | 1,191,937 | +0.34(+1.02%) |
Mar 16, 2017 | 33.22 | 33.45 | 33.00 | 33.05 | 1,292,425 | -0.19(-0.56%) |
Mar 15, 2017 | 32.93 | 33.35 | 32.83 | 33.23 | 1,470,282 | +0.42(+1.27%) |
Mar 14, 2017 | 32.89 | 33.00 | 32.68 | 32.82 | 1,104,841 | -0.16(-0.48%) |
Mar 13, 2017 | 32.59 | 33.05 | 32.59 | 32.98 | 1,258,224 | +0.35(+1.06%) |
Mar 10, 2017 | 32.47 | 32.69 | 32.39 | 32.63 | 1,558,053 | +0.32(+0.99%) |
Mar 09, 2017 | 32.12 | 32.45 | 32.03 | 32.31 | 1,095,987 | +0.09(+0.28%) |
Mar 08, 2017 | 32.12 | 32.46 | 32.12 | 32.22 | 1,168,427 | +0.12(+0.36%) |
Mar 07, 2017 | 31.95 | 32.19 | 31.85 | 32.11 | 1,164,370 | +0.21(+0.67%) |
Mar 06, 2017 | 31.73 | 32.16 | 31.50 | 31.89 | 1,356,969 | -0.10(-0.31%) |
Mar 03, 2017 | 32.09 | 32.21 | 31.60 | 31.99 | 1,506,458 | -0.13(-0.41%) |
Mar 02, 2017 | 32.02 | 32.14 | 31.96 | 32.12 | 893,680 | +0.01(+0.03%) |
Mar 01, 2017 | 32.00 | 32.32 | 31.95 | 32.12 | 912,059 | +0.37(+1.17%) |
Feb 28, 2017 | 32.37 | 32.49 | 31.74 | 31.74 | 1,667,441 | -0.81(-2.48%) |
Feb 27, 2017 | 31.85 | 32.61 | 31.85 | 32.55 | 1,933,216 | +0.67(+2.12%) |
Feb 24, 2017 | 31.17 | 31.89 | 31.14 | 31.88 | 1,427,347 | +0.51(+1.64%) |
Feb 23, 2017 | 31.72 | 31.98 | 31.25 | 31.36 | 1,722,575 | -0.25(-0.79%) |
Feb 22, 2017 | 31.38 | 31.77 | 31.38 | 31.61 | 1,584,022 | +0.21(+0.68%) |
Feb 21, 2017 | 30.73 | 31.44 | 30.62 | 31.40 | 1,761,163 | +0.59(+1.93%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 30.75 | 30.89 | 30.47 | 30.85 | 1,070,973 | +0.18(+0.58%) |
Feb 15, 2017 | 30.27 | 30.71 | 30.22 | 30.67 | 960,298 | +0.45(+1.50%) |
Feb 14, 2017 | 30.09 | 30.39 | 30.07 | 30.22 | 1,411,601 | -0.06(-0.21%) |
Feb 13, 2017 | 30.33 | 30.56 | 30.27 | 30.28 | 1,267,797 | +0.02(+0.06%) |
Feb 10, 2017 | 30.51 | 30.51 | 30.11 | 30.26 | 1,189,585 | -0.09(-0.29%) |
Feb 09, 2017 | 30.35 | 30.47 | 30.18 | 30.35 | 1,593,909 | +0.02(+0.06%) |
Feb 08, 2017 | 30.62 | 30.67 | 30.02 | 30.33 | 1,352,645 | -0.29(-0.96%) |
Feb 07, 2017 | 30.55 | 30.70 | 30.39 | 30.62 | 1,459,643 | +0.06(+0.20%) |
Feb 06, 2017 | 30.50 | 30.63 | 30.41 | 30.56 | 1,553,330 | +0.09(+0.29%) |
Feb 03, 2017 | 30.59 | 30.66 | 30.13 | 30.47 | 2,947,315 | +0.04(+0.12%) |
Feb 02, 2017 | 29.74 | 30.64 | 29.61 | 30.44 | 2,327,857 | +0.70(+2.35%) |
Feb 01, 2017 | 30.10 | 30.20 | 29.49 | 29.74 | 2,842,370 | -0.12(-0.41%) |
Jan 31, 2017 | 29.94 | 30.42 | 29.64 | 29.87 | 3,119,849 | -0.07(-0.24%) |
Jan 30, 2017 | 31.38 | 31.38 | 28.92 | 29.94 | 7,333,331 | -2.08(-6.51%) |
Jan 27, 2017 | 31.84 | 32.09 | 31.73 | 32.02 | 2,313,043 | +0.05(+0.17%) |
Jan 26, 2017 | 31.53 | 32.00 | 31.47 | 31.97 | 1,617,121 | +0.33(+1.03%) |
Jan 25, 2017 | 31.76 | 31.88 | 31.40 | 31.64 | 1,427,320 | +0.04(+0.11%) |
Jan 24, 2017 | 31.34 | 31.64 | 31.20 | 31.61 | 1,040,087 | +0.24(+0.76%) |
Jan 23, 2017 | 31.39 | 31.58 | 31.13 | 31.37 | 768,848 | -0.11(-0.34%) |
Jan 20, 2017 | 31.38 | 31.61 | 31.31 | 31.47 | 787,034 | +0.04(+0.14%) |
Jan 19, 2017 | 31.57 | 31.72 | 31.36 | 31.43 | 573,178 | -0.23(-0.73%) |
Jan 18, 2017 | 31.68 | 31.75 | 31.51 | 31.66 | 715,585 | +0.04(+0.14%) |
Jan 17, 2017 | 31.83 | 32.04 | 31.51 | 31.61 | 572,771 | -0.47(-1.46%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | -0.04(-0.14%) | |
Jan 12, 2017 | 31.99 | 32.14 | 31.61 | 32.13 | 691,311 | +0.00(+0.00%) |
Jan 11, 2017 | 32.17 | 32.25 | 31.86 | 32.13 | 1,327,000 | -0.06(-0.19%) |
Jan 10, 2017 | 31.84 | 32.22 | 31.74 | 32.19 | 983,019 | +0.32(+1.00%) |
Jan 09, 2017 | 32.03 | 32.03 | 31.73 | 31.87 | 1,030,266 | -0.11(-0.33%) |
Jan 06, 2017 | 31.75 | 32.14 | 31.67 | 31.98 | 1,266,465 | +0.24(+0.75%) |
Jan 05, 2017 | 31.69 | 31.95 | 31.46 | 31.74 | 1,325,419 | +0.03(+0.08%) |
Jan 04, 2017 | 31.58 | 32.06 | 31.58 | 31.71 | 2,087,463 | +0.17(+0.53%) |
Jan 03, 2017 | 31.96 | 31.96 | 31.15 | 31.54 | 2,025,739 | -0.31(-0.97%) |
Dec 30, 2016 | 31.85 | 31.85 | 31.85 | 0 | -0.16(-0.50%) | |
Dec 29, 2016 | 31.95 | 32.13 | 31.85 | 32.01 | 874,063 | +0.21(+0.67%) |
Dec 28, 2016 | 32.05 | 32.12 | 31.70 | 31.80 | 526,943 | -0.23(-0.72%) |
Dec 27, 2016 | 32.02 | 32.22 | 31.83 | 32.03 | 486,342 | +0.09(+0.28%) |
Dec 23, 2016 | 31.94 | 31.94 | 31.94 | 0 | -0.11(-0.33%) | |
Dec 22, 2016 | 32.19 | 32.24 | 31.80 | 32.05 | 650,817 | -0.05(-0.17%) |
Dec 21, 2016 | 32.16 | 32.32 | 32.10 | 32.10 | 718,662 | -0.20(-0.63%) |
Dec 20, 2016 | 32.36 | 32.44 | 32.17 | 32.30 | 1,760,314 | +0.09(+0.27%) |
Dec 19, 2016 | 32.27 | 32.31 | 31.99 | 32.21 | 1,059,299 | +0.12(+0.39%) |
Dec 16, 2016 | 32.13 | 32.29 | 31.98 | 32.09 | 2,342,130 | +0.07(+0.22%) |
Dec 15, 2016 | 31.91 | 32.38 | 31.41 | 32.02 | 1,489,814 | -0.10(-0.30%) |
Dec 14, 2016 | 32.53 | 32.70 | 32.01 | 32.12 | 1,282,237 | -0.41(-1.28%) |
Dec 13, 2016 | 32.31 | 32.60 | 32.21 | 32.53 | 1,688,337 | +0.29(+0.90%) |
Dec 12, 2016 | 33.10 | 33.19 | 31.98 | 32.24 | 3,934,068 | -1.05(-3.16%) |
Dec 09, 2016 | 33.47 | 33.60 | 33.14 | 33.29 | 3,503,087 | -0.17(-0.50%) |
Dec 08, 2016 | 33.39 | 33.75 | 33.26 | 33.46 | 3,326,943 | +0.24(+0.72%) |
Dec 07, 2016 | 33.50 | 33.75 | 33.11 | 33.22 | 4,053,219 | -0.30(-0.90%) |
Dec 06, 2016 | 33.07 | 33.53 | 32.98 | 33.52 | 1,833,834 | +0.37(+1.12%) |
Dec 05, 2016 | 33.36 | 33.42 | 33.12 | 33.15 | 1,433,577 | +0.00(+0.00%) |
Dec 02, 2016 | 32.55 | 33.26 | 32.46 | 33.15 | 2,519,844 | +0.61(+1.87%) |
Dec 01, 2016 | 32.44 | 33.07 | 32.24 | 32.54 | 8,725,282 | -0.85(-2.54%) |
Nov 30, 2016 | 33.68 | 33.94 | 33.22 | 33.39 | 1,760,901 | -0.34(-1.02%) |
Nov 29, 2016 | 32.99 | 34.03 | 32.99 | 33.73 | 1,663,295 | +0.88(+2.69%) |
Nov 28, 2016 | 32.62 | 32.98 | 32.55 | 32.85 | 1,115,747 | +0.18(+0.54%) |
Nov 25, 2016 | 32.71 | 32.81 | 32.42 | 32.67 | 368,709 | +0.10(+0.30%) |
Nov 23, 2016 | 32.58 | 32.58 | 32.58 | 0 | +0.34(+1.04%) | |
Nov 22, 2016 | 31.62 | 32.33 | 31.58 | 32.24 | 1,665,371 | +0.80(+2.56%) |
Nov 21, 2016 | 30.94 | 31.44 | 30.94 | 31.44 | 666,066 | +0.42(+1.37%) |
Nov 18, 2016 | 31.45 | 31.62 | 30.99 | 31.01 | 2,035,991 | +0.10(+0.31%) |
Nov 17, 2016 | 31.08 | 31.35 | 30.84 | 30.92 | 1,178,417 | -0.11(-0.37%) |
Nov 16, 2016 | 30.99 | 31.13 | 30.95 | 31.03 | 793,366 | +0.06(+0.20%) |
Nov 15, 2016 | 30.95 | 31.33 | 30.90 | 30.97 | 1,295,880 | -0.06(-0.20%) |
Nov 14, 2016 | 30.66 | 31.20 | 30.59 | 31.03 | 1,862,345 | +0.72(+2.39%) |
Nov 11, 2016 | 29.45 | 30.44 | 29.40 | 30.31 | 1,547,861 | +0.77(+2.60%) |
Nov 10, 2016 | 29.70 | 29.84 | 28.89 | 29.54 | 2,594,632 | -0.09(-0.30%) |
Nov 09, 2016 | 28.70 | 29.87 | 28.58 | 29.63 | 2,215,680 | +1.27(+4.48%) |
Nov 08, 2016 | 28.26 | 28.55 | 28.13 | 28.36 | 1,132,604 | +0.18(+0.63%) |
Nov 07, 2016 | 28.13 | 28.38 | 28.01 | 28.18 | 1,940,198 | +0.47(+1.71%) |
Nov 04, 2016 | 27.97 | 28.16 | 27.70 | 27.70 | 1,255,694 | -0.19(-0.69%) |
Nov 03, 2016 | 27.39 | 28.30 | 27.39 | 27.90 | 2,225,702 | +0.48(+1.76%) |
Nov 02, 2016 | 27.59 | 28.23 | 27.16 | 27.41 | 2,952,283 | +1.01(+3.83%) |
Nov 01, 2016 | 26.74 | 26.87 | 26.28 | 26.40 | 1,143,008 | -0.38(-1.41%) |
Oct 31, 2016 | 26.90 | 26.90 | 26.75 | 26.78 | 864,162 | -0.03(-0.10%) |
Oct 28, 2016 | 26.77 | 27.01 | 26.67 | 26.81 | 823,768 | +0.06(+0.23%) |
Oct 27, 2016 | 27.32 | 27.33 | 26.69 | 26.75 | 1,142,043 | -0.49(-1.81%) |
Oct 26, 2016 | 27.40 | 27.59 | 27.19 | 27.24 | 564,726 | -0.21(-0.77%) |
Oct 25, 2016 | 26.82 | 27.62 | 26.74 | 27.45 | 1,334,464 | +0.62(+2.33%) |
Oct 24, 2016 | 26.84 | 26.99 | 26.62 | 26.83 | 723,133 | +0.16(+0.59%) |
Oct 21, 2016 | 26.50 | 26.75 | 26.43 | 26.67 | 708,566 | +0.04(+0.17%) |
Oct 20, 2016 | 26.50 | 26.73 | 26.40 | 26.62 | 1,108,827 | +0.11(+0.40%) |
Oct 19, 2016 | 26.42 | 26.57 | 26.34 | 26.52 | 609,254 | +0.07(+0.27%) |
Oct 18, 2016 | 26.32 | 26.47 | 26.19 | 26.45 | 781,046 | +0.35(+1.35%) |
Oct 17, 2016 | 26.47 | 26.58 | 26.07 | 26.10 | 643,296 | -0.42(-1.59%) |
Oct 14, 2016 | 26.59 | 26.72 | 26.51 | 26.52 | 441,196 | +0.08(+0.30%) |
Oct 13, 2016 | 26.04 | 26.54 | 26.04 | 26.44 | 600,330 | +0.16(+0.60%) |
Oct 12, 2016 | 26.28 | 26.39 | 26.14 | 26.28 | 570,064 | -0.07(-0.27%) |
Oct 11, 2016 | 26.57 | 26.57 | 26.15 | 26.35 | 892,305 | -0.23(-0.86%) |
Oct 10, 2016 | 26.64 | 26.80 | 26.46 | 26.58 | 837,593 | +0.04(+0.17%) |
Oct 07, 2016 | 27.28 | 27.35 | 25.97 | 26.54 | 2,674,499 | -0.78(-2.86%) |
Oct 06, 2016 | 26.90 | 27.45 | 26.89 | 27.32 | 2,559,765 | +0.68(+2.54%) |
Oct 05, 2016 | 27.85 | 27.92 | 25.99 | 26.64 | 5,578,293 | -1.05(-3.78%) |
Oct 04, 2016 | 27.60 | 27.91 | 27.55 | 27.69 | 680,309 | +0.16(+0.57%) |
Oct 03, 2016 | 27.77 | 27.77 | 27.39 | 27.53 | 772,215 | -0.25(-0.92%) |
Sep 30, 2016 | 28.07 | 28.07 | 27.56 | 27.78 | 641,867 | -0.17(-0.60%) |
Sep 29, 2016 | 27.99 | 28.06 | 27.81 | 27.95 | 1,138,225 | -0.04(-0.13%) |
Sep 28, 2016 | 27.77 | 27.99 | 27.57 | 27.99 | 555,964 | +0.24(+0.86%) |
Sep 27, 2016 | 27.45 | 27.84 | 27.37 | 27.75 | 776,033 | +0.34(+1.25%) |
Sep 26, 2016 | 27.36 | 27.51 | 27.22 | 27.41 | 549,375 | +0.04(+0.16%) |
Sep 23, 2016 | 27.45 | 27.47 | 27.29 | 27.36 | 360,261 | -0.09(-0.32%) |
Sep 22, 2016 | 27.25 | 27.51 | 27.22 | 27.45 | 450,438 | +0.30(+1.10%) |
Sep 21, 2016 | 26.82 | 27.23 | 26.82 | 27.15 | 971,696 | +0.48(+1.81%) |
Sep 20, 2016 | 26.59 | 27.08 | 26.46 | 26.67 | 695,762 | +0.17(+0.63%) |
Sep 19, 2016 | 26.20 | 26.56 | 26.07 | 26.50 | 811,980 | +0.43(+1.65%) |
Sep 16, 2016 | 26.47 | 26.47 | 26.07 | 26.07 | 704,747 | -0.46(-1.72%) |
Sep 15, 2016 | 26.22 | 26.57 | 26.12 | 26.53 | 527,652 | +0.32(+1.21%) |
Sep 14, 2016 | 26.32 | 26.47 | 26.15 | 26.21 | 622,569 | -0.10(-0.37%) |
Sep 13, 2016 | 26.33 | 26.40 | 26.18 | 26.31 | 503,289 | -0.17(-0.63%) |
Sep 12, 2016 | 26.01 | 26.58 | 26.01 | 26.47 | 894,708 | +0.33(+1.28%) |
Sep 09, 2016 | 26.58 | 26.70 | 26.14 | 26.14 | 615,780 | -0.66(-2.46%) |
Sep 08, 2016 | 26.93 | 26.96 | 26.70 | 26.80 | 671,469 | -0.14(-0.52%) |
Sep 07, 2016 | 26.96 | 26.97 | 26.79 | 26.94 | 1,003,268 | -0.06(-0.23%) |
Sep 06, 2016 | 26.94 | 27.03 | 26.77 | 27.00 | 804,502 | +0.14(+0.52%) |
Sep 02, 2016 | 26.83 | 26.86 | 26.86 | 26.86 | 822,353 | +0.05(+0.20%) |
Sep 01, 2016 | 26.67 | 26.97 | 26.51 | 26.81 | 796,821 | +0.12(+0.46%) |
Aug 31, 2016 | 26.83 | 26.91 | 26.54 | 26.68 | 707,989 | -0.19(-0.72%) |
Aug 30, 2016 | 26.81 | 26.93 | 26.73 | 26.88 | 609,326 | +0.08(+0.30%) |
Aug 29, 2016 | 26.97 | 27.12 | 26.77 | 26.80 | 596,864 | -0.14(-0.52%) |
Aug 26, 2016 | 26.94 | 27.20 | 26.78 | 26.94 | 752,303 | +0.05(+0.20%) |
Aug 25, 2016 | 26.70 | 26.99 | 26.70 | 26.89 | 535,590 | +0.09(+0.33%) |
Aug 24, 2016 | 26.85 | 27.05 | 26.78 | 26.80 | 877,470 | -0.14(-0.52%) |
Aug 23, 2016 | 26.70 | 26.96 | 26.70 | 26.94 | 785,782 | +0.27(+1.02%) |
Aug 22, 2016 | 26.17 | 26.67 | 26.01 | 26.67 | 987,409 | +0.47(+1.78%) |
Aug 19, 2016 | 26.20 | 26.25 | 26.07 | 26.20 | 597,360 | -0.14(-0.53%) |
Aug 18, 2016 | 26.33 | 26.44 | 26.16 | 26.34 | 451,703 | +0.04(+0.13%) |
Aug 17, 2016 | 26.44 | 26.53 | 26.20 | 26.31 | 624,128 | -0.11(-0.43%) |
Aug 16, 2016 | 26.59 | 26.62 | 26.41 | 26.42 | 666,664 | -0.18(-0.66%) |
Aug 15, 2016 | 26.61 | 26.78 | 26.60 | 26.60 | 739,709 | +0.05(+0.20%) |
Aug 12, 2016 | 26.56 | 26.58 | 26.43 | 26.54 | 1,016,981 | -0.12(-0.46%) |
Aug 11, 2016 | 26.76 | 26.91 | 26.48 | 26.67 | 1,038,307 | +0.02(+0.07%) |
Aug 10, 2016 | 26.28 | 26.79 | 26.23 | 26.65 | 1,571,908 | +0.33(+1.24%) |
Aug 09, 2016 | 26.35 | 26.45 | 26.09 | 26.32 | 788,134 | +0.02(+0.07%) |
Aug 08, 2016 | 26.48 | 26.48 | 26.20 | 26.31 | 796,441 | -0.13(-0.50%) |
Aug 05, 2016 | 26.55 | 26.67 | 26.35 | 26.44 | 819,616 | -0.04(-0.17%) |
Aug 04, 2016 | 26.68 | 26.74 | 26.40 | 26.48 | 609,287 | -0.16(-0.59%) |
Aug 03, 2016 | 26.53 | 26.78 | 26.45 | 26.64 | 808,123 | +0.05(+0.20%) |
Aug 02, 2016 | 26.91 | 26.91 | 26.47 | 26.59 | 859,604 | -0.31(-1.17%) |
Aug 01, 2016 | 27.01 | 27.08 | 26.84 | 26.90 | 983,382 | -0.10(-0.39%) |
Jul 29, 2016 | 27.30 | 27.30 | 26.77 | 27.01 | 1,587,831 | -0.35(-1.28%) |
Jul 28, 2016 | 27.37 | 27.48 | 27.09 | 27.36 | 926,433 | -0.10(-0.35%) |
Jul 27, 2016 | 27.26 | 27.55 | 27.08 | 27.45 | 1,707,989 | +0.24(+0.87%) |
Jul 26, 2016 | 27.14 | 27.34 | 27.02 | 27.22 | 959,538 | +0.03(+0.10%) |
Jul 25, 2016 | 27.39 | 27.45 | 27.02 | 27.19 | 842,557 | -0.17(-0.64%) |
Jul 22, 2016 | 27.35 | 27.55 | 27.30 | 27.37 | 697,807 | +0.03(+0.10%) |
Jul 21, 2016 | 27.33 | 27.44 | 27.14 | 27.34 | 924,947 | +0.08(+0.29%) |
Jul 20, 2016 | 27.00 | 27.32 | 27.00 | 27.26 | 1,337,986 | +0.31(+1.14%) |
Jul 19, 2016 | 26.80 | 27.15 | 26.75 | 26.95 | 968,910 | +0.19(+0.72%) |
Jul 18, 2016 | 26.97 | 27.02 | 26.54 | 26.76 | 1,021,619 | -0.30(-1.10%) |
Jul 15, 2016 | 27.13 | 27.32 | 27.04 | 27.06 | 768,753 | -0.06(-0.23%) |
Jul 14, 2016 | 27.11 | 27.30 | 26.95 | 27.12 | 1,021,109 | +0.13(+0.49%) |
Jul 13, 2016 | 26.76 | 27.00 | 26.74 | 26.99 | 1,365,266 | +0.24(+0.88%) |
Jul 12, 2016 | 26.41 | 26.93 | 26.28 | 26.75 | 1,244,006 | +0.36(+1.36%) |
Jul 11, 2016 | 26.18 | 26.43 | 26.09 | 26.39 | 887,934 | +0.35(+1.34%) |
Jul 08, 2016 | 26.04 | 26.22 | 25.88 | 26.05 | 1,136,451 | +0.17(+0.64%) |
Jul 07, 2016 | 25.81 | 26.01 | 25.81 | 25.88 | 654,469 | +0.06(+0.24%) |
Jul 06, 2016 | 25.48 | 25.82 | 25.43 | 25.82 | 1,555,620 | +0.33(+1.30%) |
Jul 05, 2016 | 25.59 | 25.60 | 25.39 | 25.49 | 632,880 | -0.18(-0.72%) |
Jul 01, 2016 | 25.92 | 25.67 | 25.67 | 25.67 | 711,541 | -0.25(-0.98%) |
Jun 30, 2016 | 25.07 | 25.92 | 24.90 | 25.92 | 1,916,736 | +0.84(+3.35%) |
Jun 29, 2016 | 24.70 | 25.20 | 24.58 | 25.08 | 1,029,462 | +0.56(+2.28%) |
Jun 28, 2016 | 24.49 | 24.58 | 24.37 | 24.52 | 1,191,280 | +0.27(+1.12%) |
Jun 27, 2016 | 24.77 | 24.84 | 24.02 | 24.25 | 1,113,867 | -0.68(-2.74%) |
Jun 24, 2016 | 24.67 | 25.13 | 24.51 | 24.93 | 2,087,947 | -0.53(-2.09%) |
Jun 23, 2016 | 25.50 | 25.55 | 25.30 | 25.47 | 917,534 | +0.18(+0.69%) |
Jun 22, 2016 | 25.25 | 25.42 | 25.14 | 25.29 | 896,750 | +0.03(+0.14%) |
Jun 21, 2016 | 25.37 | 25.37 | 25.01 | 25.26 | 663,346 | -0.03(-0.10%) |
Jun 20, 2016 | 25.02 | 25.37 | 24.92 | 25.28 | 734,988 | +0.44(+1.76%) |
Jun 17, 2016 | 25.04 | 25.07 | 24.65 | 24.85 | 1,263,095 | -0.26(-1.05%) |
Jun 16, 2016 | 24.94 | 25.16 | 24.84 | 25.11 | 523,480 | +0.00(+0.00%) |
Jun 15, 2016 | 25.32 | 25.58 | 25.07 | 25.11 | 725,303 | -0.17(-0.66%) |
Jun 14, 2016 | 25.21 | 25.36 | 24.67 | 25.28 | 826,614 | +0.04(+0.17%) |
Jun 13, 2016 | 25.57 | 25.66 | 25.22 | 25.23 | 565,749 | -0.31(-1.23%) |
Jun 10, 2016 | 25.56 | 25.70 | 25.46 | 25.55 | 584,109 | -0.17(-0.68%) |
Jun 09, 2016 | 25.53 | 25.75 | 25.42 | 25.72 | 610,098 | +0.03(+0.10%) |
Jun 08, 2016 | 25.68 | 25.88 | 25.55 | 25.70 | 901,845 | +0.13(+0.51%) |
Jun 07, 2016 | 25.74 | 25.82 | 25.50 | 25.56 | 866,674 | -0.19(-0.74%) |
Jun 06, 2016 | 25.69 | 25.78 | 25.49 | 25.76 | 879,483 | +0.06(+0.24%) |
Jun 03, 2016 | 25.62 | 25.76 | 25.36 | 25.69 | 1,490,365 | -0.03(-0.14%) |
Jun 02, 2016 | 25.52 | 25.73 | 25.52 | 25.73 | 935,016 | +0.10(+0.37%) |
Jun 01, 2016 | 25.37 | 25.66 | 25.29 | 25.63 | 1,493,896 | +0.17(+0.65%) |
May 31, 2016 | 25.56 | 25.65 | 25.18 | 25.47 | 1,391,816 | -0.01(-0.03%) |
May 27, 2016 | 25.28 | 25.48 | 25.48 | 25.48 | 1,216,966 | +0.24(+0.97%) |
May 26, 2016 | 25.45 | 25.45 | 25.16 | 25.23 | 1,363,768 | -0.17(-0.65%) |
May 25, 2016 | 24.71 | 25.80 | 24.64 | 25.40 | 4,426,618 | +0.69(+2.78%) |
May 24, 2016 | 24.49 | 24.87 | 24.41 | 24.71 | 9,472,098 | -0.53(-2.10%) |
May 23, 2016 | 25.45 | 25.83 | 25.22 | 25.24 | 1,332,016 | -0.41(-1.59%) |
May 20, 2016 | 25.25 | 25.71 | 25.24 | 25.65 | 1,045,587 | +0.50(+2.01%) |
May 19, 2016 | 25.16 | 25.34 | 24.81 | 25.15 | 1,055,297 | -0.03(-0.14%) |
May 18, 2016 | 24.10 | 25.31 | 23.72 | 25.18 | 3,203,424 | +1.24(+5.20%) |
May 17, 2016 | 24.25 | 24.31 | 23.68 | 23.94 | 3,289,247 | -0.34(-1.40%) |
May 16, 2016 | 24.08 | 24.41 | 24.08 | 24.28 | 1,540,892 | +0.23(+0.94%) |
May 13, 2016 | 24.15 | 24.31 | 23.99 | 24.05 | 661,138 | -0.13(-0.54%) |
May 12, 2016 | 24.11 | 24.42 | 24.09 | 24.18 | 900,206 | +0.17(+0.69%) |
May 11, 2016 | 24.43 | 24.45 | 23.98 | 24.02 | 874,126 | -0.48(-1.95%) |
May 10, 2016 | 24.23 | 24.57 | 24.15 | 24.49 | 1,422,102 | +0.38(+1.59%) |
May 09, 2016 | 23.95 | 24.25 | 23.95 | 24.11 | 940,129 | +0.12(+0.51%) |
May 06, 2016 | 23.61 | 24.08 | 23.60 | 23.99 | 626,863 | +0.29(+1.21%) |
May 05, 2016 | 23.95 | 24.01 | 23.61 | 23.70 | 853,161 | -0.16(-0.66%) |
May 04, 2016 | 23.75 | 23.92 | 23.58 | 23.86 | 459,332 | +0.04(+0.18%) |
May 03, 2016 | 23.89 | 24.09 | 23.51 | 23.82 | 883,825 | -0.23(-0.94%) |