Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.88 | 35.09 | 34.73 | 34.87 | 1,333,741 | +0.37(+1.08%) |
May 30, 2017 | 34.33 | 34.56 | 34.32 | 34.50 | 775,003 | +0.04(+0.12%) |
May 26, 2017 | 34.45 | 34.59 | 34.35 | 34.46 | 1,522,977 | -0.02(-0.06%) |
May 25, 2017 | 34.50 | 34.58 | 34.32 | 34.48 | 4,489,637 | -0.08(-0.24%) |
May 24, 2017 | 34.47 | 34.60 | 34.34 | 34.57 | 7,437,031 | +0.06(+0.16%) |
May 23, 2017 | 34.69 | 34.75 | 34.46 | 34.51 | 2,610,098 | -0.06(-0.18%) |
May 22, 2017 | 34.75 | 34.78 | 34.54 | 34.57 | 1,352,175 | -0.11(-0.30%) |
May 19, 2017 | 34.71 | 34.83 | 34.59 | 34.68 | 1,976,528 | +0.11(+0.33%) |
May 18, 2017 | 34.53 | 34.73 | 34.41 | 34.57 | 4,827,840 | -0.18(-0.51%) |
May 17, 2017 | 35.24 | 35.31 | 34.74 | 34.74 | 4,419,533 | -0.57(-1.61%) |
May 16, 2017 | 35.30 | 35.33 | 35.10 | 35.31 | 6,091,133 | +0.56(+1.62%) |
May 15, 2017 | 34.50 | 34.91 | 34.47 | 34.75 | 1,999,805 | +0.14(+0.41%) |
May 12, 2017 | 34.26 | 34.69 | 34.19 | 34.61 | 2,164,177 | +0.61(+1.80%) |
May 11, 2017 | 33.76 | 34.06 | 33.76 | 34.00 | 1,531,293 | +0.22(+0.65%) |
May 10, 2017 | 33.42 | 33.82 | 33.42 | 33.78 | 2,318,592 | +0.38(+1.14%) |
May 09, 2017 | 33.15 | 33.41 | 33.08 | 33.40 | 3,362,310 | +0.33(+0.99%) |
May 08, 2017 | 33.39 | 33.41 | 33.00 | 33.07 | 2,255,472 | -0.33(-1.00%) |
May 05, 2017 | 33.62 | 33.62 | 33.27 | 33.40 | 6,147,286 | +0.11(+0.33%) |
May 04, 2017 | 32.99 | 33.31 | 32.98 | 33.29 | 4,267,004 | +0.79(+2.43%) |
May 03, 2017 | 32.46 | 32.58 | 32.28 | 32.51 | 2,425,231 | -0.24(-0.73%) |
May 02, 2017 | 32.46 | 32.77 | 32.29 | 32.74 | 3,945,823 | +0.61(+1.88%) |
May 01, 2017 | 32.09 | 32.27 | 32.04 | 32.14 | 1,940,408 | -0.03(-0.08%) |
Apr 28, 2017 | 32.31 | 32.32 | 31.89 | 32.17 | 3,187,349 | +0.27(+0.83%) |
Apr 27, 2017 | 31.66 | 31.91 | 31.57 | 31.90 | 1,710,478 | +0.33(+1.06%) |
Apr 26, 2017 | 31.48 | 31.70 | 31.48 | 31.57 | 1,398,196 | +0.01(+0.04%) |
Apr 25, 2017 | 31.57 | 31.61 | 31.41 | 31.55 | 2,304,942 | +0.34(+1.09%) |
Apr 24, 2017 | 31.36 | 31.39 | 31.09 | 31.21 | 5,843,773 | +1.23(+4.11%) |
Apr 21, 2017 | 30.08 | 30.11 | 29.90 | 29.98 | 2,523,217 | -0.48(-1.56%) |
Apr 20, 2017 | 30.43 | 30.62 | 30.32 | 30.46 | 2,446,124 | +0.33(+1.08%) |
Apr 19, 2017 | 30.19 | 30.24 | 30.09 | 30.13 | 2,245,962 | -0.10(-0.31%) |
Apr 18, 2017 | 30.48 | 30.51 | 30.11 | 30.23 | 2,482,782 | -0.73(-2.37%) |
Apr 17, 2017 | 30.94 | 31.15 | 30.93 | 30.96 | 1,751,246 | -0.08(-0.26%) |
Apr 13, 2017 | 30.78 | 31.19 | 30.74 | 31.04 | 2,019,571 | +0.18(+0.57%) |
Apr 12, 2017 | 30.79 | 30.93 | 30.69 | 30.87 | 1,076,492 | +0.15(+0.49%) |
Apr 11, 2017 | 30.66 | 30.74 | 30.45 | 30.72 | 1,755,811 | +0.40(+1.32%) |
Apr 10, 2017 | 30.49 | 30.55 | 30.31 | 30.32 | 979,464 | -0.16(-0.51%) |
Apr 07, 2017 | 30.55 | 30.66 | 30.46 | 30.47 | 1,741,823 | -0.34(-1.10%) |
Apr 06, 2017 | 31.03 | 31.05 | 30.72 | 30.81 | 1,752,330 | +0.02(+0.07%) |
Apr 05, 2017 | 30.97 | 31.07 | 30.73 | 30.79 | 2,641,088 | -0.14(-0.46%) |
Apr 04, 2017 | 30.77 | 30.95 | 30.76 | 30.93 | 1,262,429 | +0.24(+0.78%) |
Apr 03, 2017 | 30.52 | 30.74 | 30.47 | 30.70 | 1,150,477 | -0.07(-0.24%) |
Mar 31, 2017 | 30.58 | 30.81 | 30.51 | 30.77 | 1,996,826 | +0.27(+0.89%) |
Mar 30, 2017 | 30.62 | 30.72 | 30.45 | 30.50 | 1,891,567 | -0.29(-0.93%) |
Mar 29, 2017 | 30.76 | 30.92 | 30.75 | 30.79 | 2,365,381 | -0.05(-0.18%) |
Mar 28, 2017 | 30.76 | 31.25 | 30.72 | 30.84 | 3,253,671 | -0.02(-0.07%) |
Mar 27, 2017 | 30.82 | 30.93 | 30.77 | 30.86 | 3,474,049 | +0.51(+1.68%) |
Mar 24, 2017 | 30.44 | 30.48 | 30.26 | 30.35 | 3,113,130 | +0.08(+0.27%) |
Mar 23, 2017 | 30.39 | 30.69 | 30.22 | 30.27 | 1,983,629 | -0.11(-0.36%) |
Mar 22, 2017 | 30.44 | 30.52 | 30.30 | 30.38 | 1,527,915 | +0.21(+0.70%) |
Mar 21, 2017 | 30.57 | 30.65 | 30.15 | 30.17 | 2,610,870 | -0.10(-0.34%) |
Mar 20, 2017 | 30.30 | 30.43 | 30.17 | 30.27 | 2,229,322 | +0.14(+0.47%) |
Mar 17, 2017 | 30.04 | 30.26 | 29.92 | 30.13 | 2,085,161 | -0.18(-0.61%) |
Mar 16, 2017 | 30.13 | 30.32 | 30.03 | 30.31 | 1,475,577 | +0.26(+0.86%) |
Mar 15, 2017 | 29.60 | 30.06 | 29.60 | 30.05 | 1,109,493 | +0.38(+1.28%) |
Mar 14, 2017 | 29.68 | 29.77 | 29.62 | 29.67 | 856,657 | -0.14(-0.48%) |
Mar 13, 2017 | 29.81 | 29.84 | 29.69 | 29.81 | 1,140,504 | -0.05(-0.16%) |
Mar 10, 2017 | 29.80 | 29.88 | 29.72 | 29.86 | 1,708,070 | +0.22(+0.76%) |
Mar 09, 2017 | 29.59 | 29.72 | 29.52 | 29.64 | 1,963,839 | +0.21(+0.72%) |
Mar 08, 2017 | 29.48 | 29.59 | 29.37 | 29.43 | 1,493,630 | +0.12(+0.42%) |
Mar 07, 2017 | 29.15 | 29.43 | 29.14 | 29.30 | 2,526,770 | -0.41(-1.40%) |
Mar 06, 2017 | 29.76 | 29.83 | 29.61 | 29.72 | 1,505,096 | -0.37(-1.22%) |
Mar 03, 2017 | 29.98 | 30.17 | 29.93 | 30.08 | 1,911,282 | +0.49(+1.65%) |
Mar 02, 2017 | 29.43 | 29.68 | 29.42 | 29.60 | 1,715,274 | +0.03(+0.09%) |
Mar 01, 2017 | 29.79 | 29.81 | 29.55 | 29.57 | 2,243,526 | +0.24(+0.81%) |
Feb 28, 2017 | 29.24 | 29.47 | 29.20 | 29.33 | 3,716,853 | +0.14(+0.49%) |
Feb 27, 2017 | 28.93 | 29.21 | 28.92 | 29.19 | 4,226,488 | +0.15(+0.52%) |
Feb 24, 2017 | 28.75 | 29.13 | 28.74 | 29.04 | 2,627,016 | +0.13(+0.45%) |
Feb 23, 2017 | 29.04 | 29.08 | 28.83 | 28.91 | 2,192,534 | -0.01(-0.02%) |
Feb 22, 2017 | 28.65 | 28.98 | 28.64 | 28.92 | 3,406,464 | -0.16(-0.56%) |
Feb 21, 2017 | 28.70 | 29.09 | 28.62 | 29.08 | 4,201,863 | -0.27(-0.93%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | -0.26(-0.87%) | |
Feb 16, 2017 | 29.65 | 29.73 | 29.52 | 29.61 | 1,415,349 | +0.13(+0.44%) |
Feb 15, 2017 | 29.07 | 29.55 | 29.07 | 29.48 | 2,407,354 | +0.40(+1.38%) |
Feb 14, 2017 | 29.13 | 29.19 | 28.92 | 29.08 | 1,774,148 | +0.15(+0.52%) |
Feb 13, 2017 | 29.04 | 29.05 | 28.86 | 28.93 | 1,448,489 | -0.02(-0.07%) |
Feb 10, 2017 | 28.97 | 29.11 | 28.94 | 28.95 | 1,705,778 | -0.09(-0.30%) |
Feb 09, 2017 | 28.02 | 29.22 | 28.73 | 29.04 | 3,547,865 | +1.01(+3.62%) |
Feb 08, 2017 | 27.62 | 28.06 | 27.58 | 28.02 | 3,508,703 | +0.65(+2.38%) |
Feb 07, 2017 | 27.62 | 27.70 | 27.32 | 27.37 | 1,647,252 | -0.27(-0.96%) |
Feb 06, 2017 | 27.45 | 27.66 | 27.45 | 27.64 | 1,160,995 | +0.01(+0.02%) |
Feb 03, 2017 | 27.66 | 27.76 | 27.61 | 27.63 | 1,098,096 | +0.08(+0.30%) |
Feb 02, 2017 | 27.58 | 27.68 | 27.49 | 27.55 | 1,554,857 | -0.25(-0.91%) |
Feb 01, 2017 | 27.62 | 27.80 | 27.54 | 27.80 | 2,298,585 | +0.07(+0.25%) |
Jan 31, 2017 | 27.16 | 27.75 | 27.13 | 27.73 | 3,671,045 | +0.53(+1.95%) |
Jan 30, 2017 | 27.11 | 27.30 | 27.00 | 27.20 | 2,625,304 | +0.08(+0.30%) |
Jan 27, 2017 | 27.12 | 27.21 | 27.00 | 27.12 | 2,007,347 | +0.25(+0.94%) |
Jan 26, 2017 | 27.20 | 27.21 | 26.85 | 26.87 | 2,529,590 | -0.26(-0.95%) |
Jan 25, 2017 | 27.27 | 27.27 | 26.99 | 27.13 | 3,581,637 | +0.12(+0.43%) |
Jan 24, 2017 | 27.03 | 27.12 | 26.81 | 27.01 | 2,266,701 | -0.33(-1.22%) |
Jan 23, 2017 | 27.43 | 27.44 | 27.14 | 27.34 | 3,097,348 | -0.10(-0.35%) |
Jan 20, 2017 | 27.49 | 27.59 | 27.36 | 27.44 | 1,453,291 | +0.12(+0.45%) |
Jan 19, 2017 | 27.39 | 27.45 | 27.20 | 27.32 | 1,384,321 | -0.40(-1.45%) |
Jan 18, 2017 | 27.78 | 27.81 | 27.62 | 27.72 | 1,995,652 | -0.14(-0.49%) |
Jan 17, 2017 | 27.66 | 27.93 | 27.57 | 27.85 | 3,729,341 | -0.35(-1.23%) |
Jan 13, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.58(+2.09%) | |
Jan 12, 2017 | 27.57 | 28.41 | 27.52 | 27.62 | 5,682,531 | -0.12(-0.42%) |
Jan 11, 2017 | 27.92 | 27.99 | 27.46 | 27.74 | 3,332,108 | -0.18(-0.63%) |
Jan 10, 2017 | 28.26 | 28.28 | 27.88 | 27.92 | 2,955,028 | +0.06(+0.22%) |
Jan 09, 2017 | 27.81 | 27.94 | 27.68 | 27.85 | 3,467,428 | +0.44(+1.59%) |
Jan 06, 2017 | 27.29 | 27.57 | 27.28 | 27.42 | 3,837,563 | -0.80(-2.84%) |
Jan 05, 2017 | 28.07 | 28.34 | 27.96 | 28.22 | 4,156,853 | +0.44(+1.59%) |
Jan 04, 2017 | 27.74 | 27.90 | 27.66 | 27.78 | 4,146,286 | -0.12(-0.41%) |
Jan 03, 2017 | 27.58 | 27.96 | 27.57 | 27.90 | 3,972,491 | +0.39(+1.43%) |
Dec 30, 2016 | 27.50 | 27.50 | 27.50 | 0 | +0.50(+1.84%) | |
Dec 29, 2016 | 27.08 | 27.13 | 26.99 | 27.00 | 2,860,934 | +0.31(+1.15%) |
Dec 28, 2016 | 26.90 | 26.90 | 26.69 | 26.70 | 3,023,140 | -0.29(-1.08%) |
Dec 27, 2016 | 27.13 | 27.19 | 26.96 | 26.99 | 1,690,558 | +0.15(+0.56%) |
Dec 23, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 27.09 | 27.18 | 26.85 | 26.89 | 2,457,335 | +0.07(+0.28%) |
Dec 21, 2016 | 26.69 | 27.08 | 26.54 | 26.81 | 5,792,512 | +0.39(+1.47%) |
Dec 20, 2016 | 26.79 | 26.81 | 26.32 | 26.43 | 4,439,687 | +0.08(+0.31%) |
Dec 19, 2016 | 26.53 | 26.71 | 26.30 | 26.34 | 2,498,196 | +0.14(+0.52%) |
Dec 16, 2016 | 26.22 | 26.45 | 26.15 | 26.21 | 4,452,941 | -0.63(-2.36%) |
Dec 15, 2016 | 26.92 | 26.93 | 26.73 | 26.84 | 2,187,242 | -0.10(-0.38%) |
Dec 14, 2016 | 27.31 | 27.43 | 26.94 | 26.94 | 2,746,768 | -0.88(-3.18%) |
Dec 13, 2016 | 27.85 | 28.10 | 27.80 | 27.83 | 2,525,515 | +0.22(+0.81%) |
Dec 12, 2016 | 27.34 | 27.64 | 27.32 | 27.60 | 1,689,780 | +0.13(+0.47%) |
Dec 09, 2016 | 27.34 | 27.57 | 27.32 | 27.47 | 2,115,616 | +0.43(+1.58%) |
Dec 08, 2016 | 27.05 | 27.15 | 26.89 | 27.05 | 4,567,761 | -0.51(-1.85%) |
Dec 07, 2016 | 27.66 | 27.66 | 27.20 | 27.56 | 4,171,025 | -0.10(-0.34%) |
Dec 06, 2016 | 27.37 | 27.71 | 27.28 | 27.65 | 2,154,919 | -0.17(-0.61%) |
Dec 05, 2016 | 27.60 | 27.83 | 27.56 | 27.82 | 2,655,141 | +0.61(+2.22%) |
Dec 02, 2016 | 26.97 | 27.43 | 26.91 | 27.21 | 2,165,640 | +0.20(+0.76%) |
Dec 01, 2016 | 27.17 | 27.19 | 26.95 | 27.01 | 1,914,158 | -0.33(-1.19%) |
Nov 30, 2016 | 27.70 | 27.71 | 27.33 | 27.34 | 1,945,567 | -0.16(-0.59%) |
Nov 29, 2016 | 27.36 | 27.64 | 27.28 | 27.50 | 3,271,599 | +0.48(+1.79%) |
Nov 28, 2016 | 27.09 | 27.15 | 26.99 | 27.02 | 1,741,661 | -0.07(-0.28%) |
Nov 25, 2016 | 27.17 | 27.17 | 27.05 | 27.09 | 1,045,157 | +0.27(+1.01%) |
Nov 23, 2016 | 26.82 | 26.82 | 26.82 | 0 | -0.29(-1.05%) | |
Nov 22, 2016 | 27.32 | 26.90 | 27.11 | 4,271,234 | -0.20(-0.75%) | |
Nov 21, 2016 | 27.32 | 27.36 | 27.24 | 27.31 | 1,722,596 | +0.09(+0.33%) |
Nov 18, 2016 | 27.57 | 27.62 | 27.19 | 27.22 | 3,260,029 | -0.65(-2.34%) |
Nov 17, 2016 | 28.10 | 28.13 | 27.82 | 27.87 | 2,762,657 | -0.12(-0.44%) |
Nov 16, 2016 | 27.99 | 28.21 | 27.98 | 28.00 | 2,253,866 | -0.22(-0.77%) |
Nov 15, 2016 | 28.10 | 28.30 | 27.96 | 28.21 | 2,546,457 | +0.03(+0.12%) |
Nov 14, 2016 | 28.11 | 28.21 | 27.93 | 28.18 | 6,194,222 | +0.27(+0.97%) |
Nov 11, 2016 | 28.19 | 28.26 | 27.90 | 27.91 | 2,022,110 | -0.54(-1.89%) |
Nov 10, 2016 | 28.55 | 28.85 | 28.41 | 28.45 | 3,667,954 | -0.12(-0.43%) |
Nov 09, 2016 | 28.83 | 28.11 | 28.57 | 6,969,679 | +1.26(+4.61%) | |
Nov 08, 2016 | 27.39 | 27.43 | 27.28 | 27.31 | 2,902,155 | +0.36(+1.34%) |
Nov 07, 2016 | 27.09 | 27.14 | 26.88 | 26.95 | 2,634,823 | -0.21(-0.78%) |
Nov 04, 2016 | 26.76 | 27.20 | 26.76 | 27.16 | 4,889,078 | +0.29(+1.09%) |
Nov 03, 2016 | 27.32 | 27.40 | 26.87 | 26.87 | 5,899,165 | -0.16(-0.60%) |
Nov 02, 2016 | 27.15 | 27.21 | 26.86 | 27.03 | 3,419,590 | +0.49(+1.84%) |
Nov 01, 2016 | 26.62 | 26.90 | 26.50 | 26.54 | 4,042,086 | +0.10(+0.36%) |
Oct 31, 2016 | 26.53 | 26.54 | 26.32 | 26.45 | 2,858,377 | +0.03(+0.13%) |
Oct 28, 2016 | 26.77 | 26.77 | 26.11 | 26.41 | 6,845,263 | +1.08(+4.27%) |
Oct 27, 2016 | 25.71 | 25.85 | 25.33 | 25.33 | 3,199,019 | +0.13(+0.51%) |
Oct 26, 2016 | 25.06 | 25.32 | 25.03 | 25.20 | 2,699,616 | -0.22(-0.88%) |
Oct 25, 2016 | 25.68 | 25.52 | 25.27 | 25.43 | 5,299,977 | -0.25(-0.98%) |
Oct 24, 2016 | 25.73 | 25.76 | 25.57 | 25.68 | 1,788,646 | +0.01(+0.03%) |
Oct 21, 2016 | 25.61 | 25.75 | 25.57 | 25.67 | 3,009,107 | -0.22(-0.84%) |
Oct 20, 2016 | 25.74 | 26.03 | 25.71 | 25.89 | 3,341,961 | +0.37(+1.47%) |
Oct 19, 2016 | 25.61 | 25.70 | 25.49 | 25.52 | 2,245,183 | -0.14(-0.56%) |
Oct 18, 2016 | 25.72 | 25.82 | 25.65 | 25.66 | 5,737,858 | +0.26(+1.02%) |
Oct 17, 2016 | 25.55 | 25.56 | 25.35 | 25.40 | 2,976,575 | -0.27(-1.06%) |
Oct 14, 2016 | 25.83 | 25.92 | 25.60 | 25.67 | 4,068,927 | +0.01(+0.05%) |
Oct 13, 2016 | 25.31 | 25.74 | 25.30 | 25.66 | 8,214,196 | -0.15(-0.58%) |
Oct 12, 2016 | 25.64 | 25.81 | 25.55 | 25.81 | 7,119,165 | -0.18(-0.71%) |
Oct 11, 2016 | 26.24 | 26.28 | 25.95 | 25.99 | 6,288,322 | -0.30(-1.14%) |
Oct 10, 2016 | 26.28 | 26.43 | 26.28 | 26.29 | 2,271,380 | +0.09(+0.34%) |
Oct 07, 2016 | 26.31 | 26.35 | 25.97 | 26.20 | 2,366,890 | +0.01(+0.05%) |
Oct 06, 2016 | 26.07 | 26.21 | 25.98 | 26.19 | 4,179,246 | -0.03(-0.13%) |
Oct 05, 2016 | 26.26 | 26.30 | 26.12 | 26.22 | 2,040,576 | +0.11(+0.42%) |
Oct 04, 2016 | 26.39 | 26.44 | 26.05 | 26.11 | 3,940,462 | +0.05(+0.21%) |
Oct 03, 2016 | 26.05 | 26.12 | 25.96 | 26.06 | 1,994,636 | +0.09(+0.34%) |
Sep 30, 2016 | 25.76 | 26.04 | 25.62 | 25.97 | 3,913,980 | +0.24(+0.95%) |
Sep 29, 2016 | 26.11 | 26.17 | 25.64 | 25.73 | 10,702,233 | -0.57(-2.17%) |
Sep 28, 2016 | 26.11 | 26.31 | 25.97 | 26.30 | 7,213,438 | +0.35(+1.36%) |
Sep 27, 2016 | 25.77 | 26.00 | 25.73 | 25.94 | 2,472,381 | +0.07(+0.29%) |
Sep 26, 2016 | 25.92 | 25.94 | 25.79 | 25.87 | 2,639,125 | -0.21(-0.81%) |
Sep 23, 2016 | 26.05 | 26.21 | 26.03 | 26.08 | 1,598,241 | -0.15(-0.57%) |
Sep 22, 2016 | 26.34 | 26.45 | 26.11 | 26.23 | 3,833,612 | +0.13(+0.50%) |
Sep 21, 2016 | 26.42 | 26.47 | 25.79 | 26.10 | 4,526,578 | -0.40(-1.51%) |
Sep 20, 2016 | 26.64 | 26.66 | 26.47 | 26.50 | 1,400,541 | +0.18(+0.70%) |
Sep 19, 2016 | 26.47 | 26.52 | 26.29 | 26.32 | 1,669,620 | +0.18(+0.70%) |
Sep 16, 2016 | 26.23 | 26.26 | 26.07 | 26.13 | 2,965,892 | -0.33(-1.26%) |
Sep 15, 2016 | 26.34 | 26.55 | 26.25 | 26.47 | 4,645,407 | -0.20(-0.76%) |
Sep 14, 2016 | 26.57 | 26.89 | 26.56 | 26.67 | 3,374,722 | +0.02(+0.08%) |
Sep 13, 2016 | 26.79 | 26.86 | 26.48 | 26.65 | 9,828,314 | -0.43(-1.58%) |
Sep 12, 2016 | 26.65 | 27.11 | 26.42 | 27.08 | 10,280,822 | +0.43(+1.61%) |
Sep 09, 2016 | 26.98 | 26.98 | 26.65 | 26.65 | 3,462,640 | -0.61(-2.25%) |
Sep 08, 2016 | 27.15 | 27.32 | 27.11 | 27.26 | 4,113,603 | +0.33(+1.24%) |
Sep 07, 2016 | 26.77 | 26.95 | 26.74 | 26.93 | 1,375,569 | +0.15(+0.56%) |
Sep 06, 2016 | 26.59 | 26.82 | 26.59 | 26.78 | 1,633,198 | +0.14(+0.51%) |
Sep 02, 2016 | 26.70 | 26.64 | 26.64 | 26.64 | 1,894,016 | +0.52(+2.00%) |
Sep 01, 2016 | 26.07 | 26.20 | 25.96 | 26.12 | 3,097,338 | -0.04(-0.16%) |
Aug 31, 2016 | 26.19 | 26.23 | 26.05 | 26.16 | 2,378,301 | -0.21(-0.80%) |
Aug 30, 2016 | 26.37 | 26.51 | 26.35 | 26.37 | 1,691,045 | -0.10(-0.39%) |
Aug 29, 2016 | 26.34 | 26.53 | 26.32 | 26.47 | 1,966,938 | +0.10(+0.36%) |
Aug 26, 2016 | 26.46 | 26.66 | 26.19 | 26.38 | 3,145,538 | +0.23(+0.88%) |
Aug 25, 2016 | 26.30 | 26.35 | 26.09 | 26.15 | 2,429,776 | -0.15(-0.57%) |
Aug 24, 2016 | 26.58 | 26.68 | 26.23 | 26.30 | 3,595,345 | -0.26(-0.97%) |
Aug 23, 2016 | 26.51 | 26.70 | 26.45 | 26.56 | 8,477,902 | -0.24(-0.89%) |
Aug 22, 2016 | 26.70 | 26.96 | 26.68 | 26.79 | 3,274,327 | -0.18(-0.68%) |
Aug 19, 2016 | 26.71 | 27.02 | 26.63 | 26.98 | 1,635,568 | -0.06(-0.23%) |
Aug 18, 2016 | 26.85 | 27.08 | 26.84 | 27.04 | 1,065,537 | +0.01(+0.03%) |
Aug 17, 2016 | 27.06 | 27.15 | 26.88 | 27.03 | 1,780,392 | -0.10(-0.38%) |
Aug 16, 2016 | 27.19 | 27.34 | 27.11 | 27.13 | 1,289,049 | -0.09(-0.32%) |
Aug 15, 2016 | 27.26 | 27.42 | 27.22 | 27.22 | 947,724 | -0.09(-0.32%) |
Aug 12, 2016 | 27.38 | 27.42 | 27.24 | 27.31 | 1,954,556 | -0.09(-0.32%) |
Aug 11, 2016 | 27.22 | 27.42 | 27.18 | 27.40 | 1,320,744 | +0.31(+1.16%) |
Aug 10, 2016 | 27.19 | 27.23 | 26.96 | 27.09 | 2,260,785 | -0.46(-1.68%) |
Aug 09, 2016 | 27.37 | 27.61 | 27.36 | 27.55 | 1,350,834 | +0.31(+1.12%) |
Aug 08, 2016 | 27.31 | 27.36 | 27.19 | 27.24 | 1,982,200 | -0.18(-0.64%) |
Aug 05, 2016 | 27.21 | 27.42 | 27.15 | 27.42 | 3,308,806 | -0.04(-0.15%) |
Aug 04, 2016 | 27.49 | 27.66 | 27.39 | 27.46 | 3,518,027 | -0.39(-1.39%) |
Aug 03, 2016 | 27.65 | 27.94 | 27.64 | 27.85 | 3,247,356 | -0.42(-1.49%) |
Aug 02, 2016 | 28.39 | 28.49 | 28.12 | 28.27 | 4,603,247 | -0.63(-2.17%) |
Aug 01, 2016 | 28.71 | 29.07 | 28.59 | 28.89 | 2,336,766 | -0.10(-0.33%) |
Jul 29, 2016 | 28.32 | 29.06 | 28.30 | 28.99 | 3,029,903 | +0.02(+0.07%) |
Jul 28, 2016 | 28.92 | 29.04 | 28.71 | 28.97 | 1,475,034 | +0.12(+0.40%) |
Jul 27, 2016 | 28.64 | 28.87 | 28.53 | 28.85 | 1,318,859 | +0.22(+0.76%) |
Jul 26, 2016 | 28.74 | 28.83 | 28.52 | 28.64 | 2,020,807 | -0.02(-0.07%) |
Jul 25, 2016 | 28.66 | 28.69 | 28.45 | 28.66 | 2,547,486 | -0.12(-0.40%) |
Jul 22, 2016 | 28.73 | 28.87 | 28.55 | 28.77 | 4,704,029 | +0.28(+0.98%) |
Jul 21, 2016 | 28.42 | 28.58 | 28.39 | 28.49 | 2,153,081 | +0.01(+0.02%) |
Jul 20, 2016 | 28.34 | 28.53 | 28.28 | 28.49 | 1,202,589 | +0.48(+1.70%) |
Jul 19, 2016 | 27.91 | 28.07 | 27.87 | 28.01 | 2,069,494 | -0.27(-0.94%) |
Jul 18, 2016 | 28.18 | 28.43 | 28.11 | 28.28 | 2,143,675 | -0.07(-0.24%) |
Jul 15, 2016 | 28.47 | 28.51 | 28.29 | 28.34 | 4,880,924 | -0.20(-0.69%) |
Jul 14, 2016 | 28.79 | 28.81 | 28.43 | 28.54 | 2,542,575 | -0.04(-0.14%) |
Jul 13, 2016 | 28.90 | 28.90 | 28.52 | 28.58 | 11,932,064 | -0.32(-1.11%) |
Jul 12, 2016 | 28.05 | 29.06 | 28.01 | 28.90 | 18,367,344 | +0.73(+2.61%) |
Jul 11, 2016 | 28.08 | 28.30 | 27.93 | 28.17 | 2,762,603 | +0.39(+1.40%) |
Jul 08, 2016 | 27.96 | 28.02 | 27.76 | 27.78 | 1,938,068 | -0.10(-0.34%) |
Jul 07, 2016 | 28.03 | 28.22 | 27.76 | 27.87 | 2,004,280 | -0.16(-0.58%) |
Jul 06, 2016 | 27.73 | 28.07 | 27.58 | 28.04 | 1,826,864 | -0.09(-0.31%) |
Jul 05, 2016 | 28.34 | 28.41 | 27.97 | 28.13 | 4,037,954 | -0.29(-1.03%) |
Jul 01, 2016 | 28.39 | 28.42 | 28.42 | 28.42 | 5,046,055 | -0.04(-0.14%) |
Jun 30, 2016 | 28.03 | 28.52 | 27.92 | 28.46 | 4,980,276 | +0.40(+1.43%) |
Jun 29, 2016 | 28.34 | 28.34 | 27.94 | 28.06 | 5,019,697 | +0.48(+1.75%) |
Jun 28, 2016 | 27.28 | 27.62 | 27.26 | 27.58 | 9,028,656 | +0.97(+3.63%) |
Jun 27, 2016 | 26.39 | 26.73 | 26.13 | 26.61 | 11,196,482 | +0.46(+1.77%) |
Jun 24, 2016 | 25.87 | 26.91 | 25.84 | 26.15 | 9,132,804 | -1.86(-6.65%) |
Jun 23, 2016 | 27.87 | 28.08 | 27.55 | 28.01 | 4,180,573 | +0.61(+2.23%) |
Jun 22, 2016 | 27.22 | 27.62 | 27.19 | 27.40 | 5,986,566 | +0.34(+1.26%) |
Jun 21, 2016 | 26.94 | 27.16 | 26.74 | 27.06 | 2,596,289 | +0.47(+1.76%) |
Jun 20, 2016 | 27.00 | 27.01 | 26.57 | 26.59 | 1,890,258 | +0.50(+1.93%) |
Jun 17, 2016 | 25.92 | 26.13 | 25.74 | 26.09 | 2,880,705 | -0.03(-0.10%) |
Jun 16, 2016 | 25.64 | 26.20 | 25.44 | 26.11 | 3,609,181 | +0.16(+0.60%) |
Jun 15, 2016 | 26.19 | 26.39 | 25.92 | 25.96 | 2,173,515 | +0.03(+0.10%) |
Jun 14, 2016 | 25.84 | 25.98 | 25.60 | 25.93 | 4,515,706 | -0.59(-2.23%) |
Jun 13, 2016 | 26.66 | 26.90 | 26.52 | 26.52 | 2,564,076 | -0.28(-1.04%) |
Jun 10, 2016 | 27.20 | 27.24 | 26.75 | 26.80 | 1,994,174 | -0.99(-3.55%) |
Jun 09, 2016 | 27.88 | 28.02 | 27.66 | 27.79 | 1,709,589 | -0.37(-1.30%) |
Jun 08, 2016 | 28.29 | 28.29 | 28.02 | 28.15 | 1,735,923 | +0.07(+0.24%) |
Jun 07, 2016 | 28.15 | 28.30 | 28.07 | 28.09 | 1,406,532 | +0.10(+0.34%) |
Jun 06, 2016 | 27.98 | 28.09 | 27.94 | 27.99 | 995,823 | +0.01(+0.05%) |
Jun 03, 2016 | 28.07 | 28.07 | 27.81 | 27.98 | 1,825,372 | -0.02(-0.07%) |
Jun 02, 2016 | 27.76 | 28.07 | 27.70 | 28.00 | 1,944,328 | +0.02(+0.07%) |