Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.46 | 36.51 | 35.85 | 36.27 | 2,479,040 | -0.07(-0.18%) |
Jun 29, 2017 | 36.68 | 37.04 | 35.83 | 36.33 | 5,380,536 | +0.84(+2.37%) |
Jun 28, 2017 | 35.33 | 35.92 | 35.33 | 35.49 | 4,635,526 | +0.36(+1.01%) |
Jun 27, 2017 | 35.15 | 35.58 | 35.10 | 35.13 | 2,491,313 | +0.17(+0.47%) |
Jun 26, 2017 | 34.74 | 35.18 | 34.61 | 34.97 | 1,775,726 | +0.34(+0.98%) |
Jun 23, 2017 | 34.54 | 34.63 | 2,537,760 | -0.31(-0.87%) | ||
Jun 22, 2017 | 34.90 | 35.04 | 34.45 | 34.94 | 2,210,892 | -0.02(-0.07%) |
Jun 21, 2017 | 35.54 | 35.70 | 34.89 | 34.96 | 2,571,150 | -0.52(-1.47%) |
Jun 20, 2017 | 35.61 | 35.61 | 35.41 | 35.48 | 3,036,775 | -0.33(-0.92%) |
Jun 19, 2017 | 36.07 | 36.18 | 35.66 | 35.81 | 1,891,066 | +0.22(+0.63%) |
Jun 16, 2017 | 35.42 | 35.73 | 35.29 | 35.59 | 4,168,106 | +0.18(+0.51%) |
Jun 15, 2017 | 35.51 | 35.89 | 35.31 | 35.41 | 2,268,829 | -0.30(-0.83%) |
Jun 14, 2017 | 35.10 | 35.74 | 34.77 | 35.70 | 3,200,537 | +0.08(+0.23%) |
Jun 13, 2017 | 35.63 | 35.98 | 35.34 | 35.62 | 3,095,358 | +0.17(+0.47%) |
Jun 12, 2017 | 34.90 | 35.72 | 34.90 | 35.46 | 4,916,408 | +0.49(+1.39%) |
Jun 09, 2017 | 34.53 | 35.13 | 34.27 | 34.97 | 3,863,779 | +0.78(+2.30%) |
Jun 08, 2017 | 33.39 | 34.72 | 33.32 | 34.18 | 4,423,390 | +0.77(+2.30%) |
Jun 07, 2017 | 33.34 | 33.56 | 33.24 | 33.42 | 2,765,627 | +0.17(+0.50%) |
Jun 06, 2017 | 33.05 | 33.45 | 32.82 | 33.25 | 4,451,666 | -0.17(-0.49%) |
Jun 05, 2017 | 33.28 | 34.00 | 33.12 | 33.42 | 3,858,335 | +0.30(+0.90%) |
Jun 02, 2017 | 32.92 | 33.39 | 32.72 | 33.12 | 3,449,507 | -0.37(-1.11%) |
Jun 01, 2017 | 33.43 | 33.49 | 32.81 | 33.49 | 3,229,573 | +0.40(+1.20%) |
May 31, 2017 | 33.02 | 33.38 | 32.49 | 33.09 | 16,750,938 | +0.17(+0.50%) |
May 30, 2017 | 33.14 | 33.30 | 32.71 | 32.93 | 3,946,484 | -0.48(-1.43%) |
May 26, 2017 | 33.77 | 33.77 | 33.37 | 33.41 | 2,658,749 | -0.36(-1.05%) |
May 25, 2017 | 33.71 | 34.02 | 33.47 | 33.76 | 4,762,445 | +0.15(+0.44%) |
May 24, 2017 | 33.87 | 33.99 | 33.30 | 33.61 | 3,109,647 | -0.53(-1.55%) |
May 23, 2017 | 33.23 | 34.23 | 33.18 | 34.14 | 3,668,332 | +0.93(+2.81%) |
May 22, 2017 | 33.20 | 33.57 | 32.96 | 33.21 | 3,748,604 | +0.09(+0.27%) |
May 19, 2017 | 32.80 | 33.62 | 32.69 | 33.12 | 4,765,963 | +0.43(+1.31%) |
May 18, 2017 | 32.11 | 32.92 | 32.09 | 32.69 | 3,470,443 | +0.49(+1.51%) |
May 17, 2017 | 32.80 | 32.97 | 31.74 | 32.20 | 4,872,623 | -1.38(-4.11%) |
May 16, 2017 | 33.64 | 33.77 | 33.14 | 33.58 | 4,597,122 | +0.10(+0.30%) |
May 15, 2017 | 33.33 | 33.61 | 33.23 | 33.48 | 3,689,103 | +0.32(+0.97%) |
May 12, 2017 | 33.04 | 33.23 | 32.76 | 33.16 | 2,557,563 | -0.21(-0.62%) |
May 11, 2017 | 33.65 | 33.76 | 33.07 | 33.37 | 2,239,984 | -0.45(-1.32%) |
May 10, 2017 | 33.62 | 33.87 | 33.42 | 33.81 | 2,912,843 | +0.01(+0.02%) |
May 09, 2017 | 34.11 | 34.35 | 33.63 | 33.80 | 2,506,579 | -0.22(-0.66%) |
May 08, 2017 | 33.66 | 34.15 | 33.63 | 34.03 | 3,202,344 | +0.37(+1.10%) |
May 05, 2017 | 33.77 | 33.77 | 33.42 | 33.66 | 2,852,470 | +0.07(+0.20%) |
May 04, 2017 | 33.94 | 34.22 | 33.56 | 33.59 | 3,956,190 | +0.07(+0.22%) |
May 03, 2017 | 32.86 | 33.60 | 32.81 | 33.52 | 3,031,260 | +0.50(+1.50%) |
May 02, 2017 | 33.50 | 33.85 | 32.79 | 33.02 | 3,192,676 | -0.45(-1.33%) |
May 01, 2017 | 33.24 | 33.76 | 33.01 | 33.47 | 3,514,488 | +0.40(+1.22%) |
Apr 28, 2017 | 33.65 | 33.71 | 33.03 | 33.06 | 4,615,045 | -0.52(-1.55%) |
Apr 27, 2017 | 34.11 | 34.11 | 33.24 | 33.58 | 3,320,724 | -0.43(-1.26%) |
Apr 26, 2017 | 33.45 | 34.39 | 33.42 | 34.01 | 4,661,045 | +0.57(+1.70%) |
Apr 25, 2017 | 34.37 | 33.40 | 33.44 | 8,415,802 | -1.21(-3.50%) | |
Apr 24, 2017 | 34.76 | 35.03 | 34.33 | 34.65 | 5,415,606 | +0.92(+2.72%) |
Apr 21, 2017 | 33.82 | 34.02 | 33.52 | 33.74 | 2,699,656 | -0.19(-0.56%) |
Apr 20, 2017 | 33.28 | 34.03 | 33.18 | 33.93 | 3,591,454 | +0.91(+2.75%) |
Apr 19, 2017 | 33.28 | 33.46 | 32.84 | 33.02 | 3,283,241 | +0.12(+0.38%) |
Apr 18, 2017 | 32.88 | 33.28 | 32.50 | 32.90 | 2,785,695 | -0.29(-0.87%) |
Apr 17, 2017 | 32.63 | 33.21 | 32.39 | 33.18 | 2,713,814 | +0.60(+1.85%) |
Apr 13, 2017 | 32.93 | 33.47 | 32.57 | 32.58 | 3,181,747 | -0.61(-1.84%) |
Apr 12, 2017 | 33.85 | 33.88 | 33.09 | 33.19 | 3,979,357 | -0.62(-1.83%) |
Apr 11, 2017 | 33.63 | 33.83 | 33.09 | 33.81 | 3,549,605 | +0.01(+0.02%) |
Apr 10, 2017 | 34.24 | 34.51 | 33.65 | 33.80 | 2,339,124 | -0.49(-1.42%) |
Apr 07, 2017 | 33.98 | 34.51 | 33.75 | 34.29 | 2,572,388 | +0.02(+0.05%) |
Apr 06, 2017 | 33.94 | 34.39 | 33.55 | 34.27 | 2,773,085 | +0.37(+1.10%) |
Apr 05, 2017 | 34.72 | 35.02 | 33.85 | 33.90 | 3,092,625 | -0.50(-1.46%) |
Apr 04, 2017 | 34.27 | 34.61 | 34.17 | 34.41 | 2,519,089 | -0.09(-0.26%) |
Apr 03, 2017 | 34.69 | 34.90 | 33.92 | 34.50 | 3,074,933 | -0.19(-0.55%) |
Mar 31, 2017 | 34.77 | 35.18 | 34.55 | 34.69 | 3,118,074 | -0.31(-0.90%) |
Mar 30, 2017 | 34.24 | 35.18 | 34.09 | 35.00 | 3,889,345 | +0.88(+2.57%) |
Mar 29, 2017 | 34.41 | 34.41 | 33.80 | 34.13 | 2,489,242 | +0.02(+0.05%) |
Mar 28, 2017 | 33.47 | 34.36 | 33.29 | 34.11 | 2,896,689 | +0.43(+1.27%) |
Mar 27, 2017 | 32.87 | 33.78 | 32.28 | 33.68 | 3,919,974 | -0.11(-0.32%) |
Mar 24, 2017 | 33.90 | 34.05 | 33.37 | 33.79 | 3,420,426 | +0.02(+0.05%) |
Mar 23, 2017 | 33.64 | 34.35 | 33.29 | 33.77 | 3,576,414 | +0.13(+0.39%) |
Mar 22, 2017 | 33.52 | 33.97 | 32.67 | 33.64 | 3,815,929 | -0.09(-0.27%) |
Mar 21, 2017 | 35.90 | 35.94 | 33.65 | 33.73 | 5,878,920 | -1.94(-5.44%) |
Mar 20, 2017 | 36.05 | 36.13 | 35.66 | 35.67 | 2,811,427 | -0.47(-1.30%) |
Mar 17, 2017 | 36.68 | 36.81 | 35.96 | 36.14 | 5,133,824 | -0.50(-1.35%) |
Mar 16, 2017 | 36.65 | 36.85 | 36.41 | 36.64 | 2,182,731 | +0.24(+0.66%) |
Mar 15, 2017 | 36.93 | 37.24 | 36.33 | 36.40 | 3,503,905 | -0.35(-0.94%) |
Mar 14, 2017 | 36.93 | 36.93 | 36.08 | 36.74 | 3,012,685 | -0.45(-1.20%) |
Mar 13, 2017 | 37.07 | 37.45 | 36.88 | 37.19 | 1,976,010 | +0.10(+0.27%) |
Mar 10, 2017 | 37.63 | 37.63 | 36.58 | 37.09 | 2,944,936 | -0.31(-0.82%) |
Mar 09, 2017 | 37.45 | 37.79 | 37.19 | 37.40 | 2,377,063 | +0.02(+0.04%) |
Mar 08, 2017 | 37.86 | 38.24 | 37.29 | 37.38 | 3,819,286 | -0.02(-0.04%) |
Mar 07, 2017 | 37.50 | 37.72 | 37.14 | 37.40 | 2,105,234 | -0.04(-0.11%) |
Mar 06, 2017 | 37.19 | 37.52 | 36.91 | 37.44 | 2,065,759 | -0.02(-0.07%) |
Mar 03, 2017 | 37.12 | 37.64 | 36.96 | 37.46 | 3,252,653 | +0.33(+0.89%) |
Mar 02, 2017 | 38.55 | 38.56 | 37.13 | 37.13 | 3,542,677 | -1.30(-3.37%) |
Mar 01, 2017 | 39.92 | 39.92 | 37.95 | 38.43 | 4,020,516 | +1.35(+3.63%) |
Feb 28, 2017 | 37.11 | 37.30 | 36.92 | 37.08 | 3,010,026 | -0.17(-0.47%) |
Feb 27, 2017 | 36.88 | 37.36 | 36.76 | 37.26 | 2,783,497 | +0.46(+1.26%) |
Feb 24, 2017 | 36.49 | 36.79 | 36.34 | 36.79 | 4,365,267 | -0.22(-0.60%) |
Feb 23, 2017 | 37.03 | 37.14 | 36.66 | 37.02 | 2,373,639 | +0.07(+0.18%) |
Feb 22, 2017 | 36.79 | 37.26 | 36.74 | 36.95 | 2,755,980 | -0.12(-0.33%) |
Feb 21, 2017 | 37.04 | 37.34 | 36.73 | 37.07 | 2,090,206 | +0.20(+0.54%) |
Feb 17, 2017 | 36.88 | 36.88 | 36.88 | 0 | -0.21(-0.56%) | |
Feb 16, 2017 | 37.26 | 37.45 | 36.74 | 37.08 | 2,394,194 | -0.33(-0.88%) |
Feb 15, 2017 | 37.44 | 37.60 | 37.21 | 37.41 | 3,258,057 | +0.18(+0.49%) |
Feb 14, 2017 | 36.36 | 37.34 | 36.20 | 37.23 | 2,972,904 | +0.83(+2.27%) |
Feb 13, 2017 | 36.23 | 36.84 | 36.13 | 36.41 | 2,660,651 | +0.42(+1.17%) |
Feb 10, 2017 | 35.87 | 36.07 | 35.60 | 35.98 | 2,977,073 | +0.35(+0.97%) |
Feb 09, 2017 | 35.56 | 35.69 | 34.89 | 35.64 | 2,435,068 | +0.81(+2.32%) |
Feb 08, 2017 | 35.12 | 35.16 | 34.53 | 34.83 | 2,116,620 | -0.54(-1.52%) |
Feb 07, 2017 | 35.56 | 35.73 | 35.25 | 35.37 | 2,108,575 | -0.12(-0.35%) |
Feb 06, 2017 | 35.43 | 35.94 | 35.14 | 35.49 | 1,707,533 | -0.28(-0.79%) |
Feb 03, 2017 | 35.09 | 35.83 | 34.80 | 35.77 | 4,056,914 | +1.27(+3.69%) |
Feb 02, 2017 | 34.59 | 34.97 | 34.34 | 34.50 | 3,423,524 | -0.57(-1.63%) |
Feb 01, 2017 | 35.26 | 35.76 | 34.98 | 35.07 | 3,029,005 | +0.22(+0.64%) |
Jan 31, 2017 | 34.84 | 35.38 | 34.54 | 34.84 | 3,077,942 | -0.06(-0.17%) |
Jan 30, 2017 | 35.37 | 35.55 | 34.50 | 34.90 | 4,259,811 | -0.71(-1.99%) |
Jan 27, 2017 | 35.79 | 35.82 | 35.31 | 35.61 | 2,387,812 | -0.29(-0.81%) |
Jan 26, 2017 | 35.84 | 36.27 | 35.57 | 35.90 | 3,283,520 | +0.16(+0.44%) |
Jan 25, 2017 | 35.54 | 36.06 | 35.46 | 35.75 | 3,129,404 | +0.59(+1.69%) |
Jan 24, 2017 | 35.03 | 35.46 | 34.16 | 35.15 | 4,921,596 | +0.21(+0.59%) |
Jan 23, 2017 | 34.86 | 35.19 | 34.65 | 34.94 | 3,181,720 | -0.12(-0.35%) |
Jan 20, 2017 | 35.09 | 35.43 | 34.85 | 35.07 | 2,870,769 | +0.12(+0.35%) |
Jan 19, 2017 | 35.18 | 35.47 | 34.72 | 34.94 | 2,153,428 | -0.14(-0.40%) |
Jan 18, 2017 | 34.81 | 35.12 | 34.21 | 35.08 | 2,593,731 | +0.59(+1.70%) |
Jan 17, 2017 | 35.72 | 35.74 | 34.40 | 34.50 | 3,498,902 | -1.72(-4.74%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | +0.73(+2.05%) | |
Jan 12, 2017 | 36.05 | 36.25 | 35.05 | 35.49 | 3,339,671 | -0.78(-2.16%) |
Jan 11, 2017 | 36.07 | 36.27 | 35.63 | 36.27 | 2,545,988 | +0.30(+0.83%) |
Jan 10, 2017 | 35.61 | 36.16 | 35.41 | 35.98 | 2,227,335 | +0.55(+1.54%) |
Jan 09, 2017 | 35.61 | 35.75 | 34.95 | 35.43 | 2,548,750 | -0.39(-1.08%) |
Jan 06, 2017 | 35.76 | 36.12 | 35.60 | 35.82 | 2,602,140 | +0.23(+0.65%) |
Jan 05, 2017 | 36.27 | 36.56 | 35.23 | 35.59 | 2,549,975 | -0.59(-1.62%) |
Jan 04, 2017 | 35.89 | 36.27 | 35.80 | 36.17 | 2,309,599 | +0.51(+1.44%) |
Jan 03, 2017 | 36.13 | 36.61 | 35.28 | 35.66 | 3,506,823 | +0.12(+0.33%) |
Dec 30, 2016 | 35.55 | 35.55 | 35.55 | 0 | +0.21(+0.58%) | |
Dec 29, 2016 | 35.74 | 36.04 | 35.21 | 35.34 | 1,878,686 | -0.40(-1.13%) |
Dec 28, 2016 | 36.36 | 36.36 | 35.66 | 35.75 | 1,277,600 | -0.54(-1.48%) |
Dec 27, 2016 | 36.42 | 36.46 | 36.07 | 36.28 | 1,327,432 | +0.06(+0.16%) |
Dec 23, 2016 | 36.22 | 36.22 | 36.22 | 0 | +0.10(+0.27%) | |
Dec 22, 2016 | 36.03 | 36.30 | 35.69 | 36.13 | 1,883,940 | +0.08(+0.23%) |
Dec 21, 2016 | 36.28 | 36.33 | 35.82 | 36.04 | 3,205,690 | -0.22(-0.61%) |
Dec 20, 2016 | 35.75 | 36.41 | 35.48 | 36.27 | 3,899,208 | +1.00(+2.83%) |
Dec 19, 2016 | 34.76 | 35.28 | 34.52 | 35.27 | 2,678,608 | +0.55(+1.59%) |
Dec 16, 2016 | 35.34 | 35.70 | 34.61 | 34.71 | 6,680,187 | -0.83(-2.35%) |
Dec 15, 2016 | 35.37 | 36.03 | 35.08 | 35.55 | 4,377,066 | +0.69(+1.99%) |
Dec 14, 2016 | 34.56 | 35.52 | 34.13 | 34.85 | 4,775,485 | -0.02(-0.07%) |
Dec 13, 2016 | 35.13 | 35.55 | 34.33 | 34.88 | 3,496,860 | -0.20(-0.57%) |
Dec 12, 2016 | 35.65 | 35.90 | 35.02 | 35.08 | 3,425,659 | -0.63(-1.76%) |
Dec 09, 2016 | 35.59 | 35.72 | 35.21 | 35.70 | 2,802,560 | +0.12(+0.32%) |
Dec 08, 2016 | 35.01 | 35.88 | 34.88 | 35.59 | 5,634,696 | +0.66(+1.89%) |
Dec 07, 2016 | 34.59 | 34.96 | 34.23 | 34.93 | 3,441,701 | +0.31(+0.88%) |
Dec 06, 2016 | 33.61 | 34.70 | 33.28 | 34.62 | 4,184,440 | +1.13(+3.38%) |
Dec 05, 2016 | 33.54 | 33.86 | 33.33 | 33.49 | 3,888,627 | +0.26(+0.77%) |
Dec 02, 2016 | 33.70 | 33.70 | 32.76 | 33.23 | 2,893,511 | -0.14(-0.42%) |
Dec 01, 2016 | 32.89 | 33.56 | 32.85 | 33.37 | 4,661,167 | +0.51(+1.56%) |
Nov 30, 2016 | 32.33 | 33.04 | 32.11 | 32.86 | 4,786,303 | +1.07(+3.35%) |
Nov 29, 2016 | 31.89 | 31.97 | 31.57 | 31.80 | 2,381,022 | +0.07(+0.23%) |
Nov 28, 2016 | 32.23 | 32.28 | 31.61 | 31.72 | 2,636,220 | -0.57(-1.76%) |
Nov 25, 2016 | 32.28 | 32.40 | 32.04 | 32.29 | 1,145,813 | -0.02(-0.05%) |
Nov 23, 2016 | 32.31 | 32.31 | 32.31 | 0 | +0.38(+1.19%) | |
Nov 22, 2016 | 31.51 | 32.01 | 31.51 | 31.93 | 3,533,639 | +0.10(+0.31%) |
Nov 21, 2016 | 31.79 | 31.92 | 31.41 | 31.83 | 3,029,330 | +0.27(+0.86%) |
Nov 18, 2016 | 31.22 | 31.73 | 31.09 | 31.56 | 4,143,533 | +0.25(+0.79%) |
Nov 17, 2016 | 30.95 | 31.45 | 30.76 | 31.31 | 6,189,145 | +0.37(+1.20%) |
Nov 16, 2016 | 30.63 | 31.26 | 30.20 | 30.94 | 6,700,219 | -1.07(-3.35%) |
Nov 15, 2016 | 31.30 | 32.09 | 30.95 | 32.01 | 4,811,005 | +0.27(+0.86%) |
Nov 14, 2016 | 30.84 | 32.11 | 30.83 | 31.74 | 6,994,354 | +1.21(+3.95%) |
Nov 11, 2016 | 30.08 | 30.59 | 29.70 | 30.53 | 4,826,919 | +0.31(+1.01%) |
Nov 10, 2016 | 29.21 | 30.54 | 29.07 | 30.23 | 8,182,813 | +1.64(+5.72%) |
Nov 09, 2016 | 27.25 | 28.94 | 26.97 | 28.59 | 9,824,145 | +1.83(+6.85%) |
Nov 08, 2016 | 26.83 | 26.90 | 26.31 | 26.76 | 3,083,559 | +0.12(+0.47%) |
Nov 07, 2016 | 26.56 | 26.78 | 26.30 | 26.64 | 5,372,865 | +0.71(+2.74%) |
Nov 04, 2016 | 25.87 | 26.37 | 25.57 | 25.93 | 3,527,393 | +0.18(+0.71%) |
Nov 03, 2016 | 25.74 | 26.07 | 25.69 | 25.74 | 3,485,628 | +0.17(+0.68%) |
Nov 02, 2016 | 26.45 | 26.73 | 25.48 | 25.57 | 6,277,989 | -1.06(-3.97%) |
Nov 01, 2016 | 26.73 | 26.86 | 26.26 | 26.63 | 3,314,082 | +0.02(+0.09%) |
Oct 31, 2016 | 26.58 | 26.76 | 26.45 | 26.60 | 2,989,882 | +0.10(+0.37%) |
Oct 28, 2016 | 26.76 | 26.81 | 26.32 | 26.50 | 2,848,984 | -0.24(-0.90%) |
Oct 27, 2016 | 26.78 | 26.93 | 26.46 | 26.74 | 2,761,186 | +0.20(+0.75%) |
Oct 26, 2016 | 26.56 | 26.80 | 26.35 | 26.54 | 4,577,591 | +0.05(+0.19%) |
Oct 25, 2016 | 26.97 | 26.98 | 26.31 | 26.50 | 5,518,234 | -0.29(-1.08%) |
Oct 24, 2016 | 26.84 | 27.02 | 26.77 | 26.78 | 4,240,845 | +0.07(+0.28%) |
Oct 21, 2016 | 26.47 | 26.73 | 26.27 | 26.71 | 5,920,034 | +0.07(+0.25%) |
Oct 20, 2016 | 26.38 | 26.77 | 26.33 | 26.64 | 3,884,394 | +0.16(+0.59%) |
Oct 19, 2016 | 25.81 | 26.66 | 25.81 | 26.49 | 5,155,437 | +0.74(+2.89%) |
Oct 18, 2016 | 25.60 | 25.74 | 25.29 | 25.74 | 2,795,429 | +0.43(+1.70%) |
Oct 17, 2016 | 25.54 | 25.64 | 25.17 | 25.31 | 2,633,446 | -0.17(-0.68%) |
Oct 14, 2016 | 25.38 | 25.69 | 25.36 | 25.49 | 2,608,091 | +0.41(+1.65%) |
Oct 13, 2016 | 25.42 | 25.59 | 24.83 | 25.07 | 3,682,807 | -0.70(-2.72%) |
Oct 12, 2016 | 25.87 | 26.04 | 25.72 | 25.78 | 1,757,880 | -0.07(-0.29%) |
Oct 11, 2016 | 26.14 | 26.27 | 25.59 | 25.85 | 3,017,182 | -0.42(-1.60%) |
Oct 10, 2016 | 26.28 | 26.49 | 26.22 | 26.27 | 2,295,262 | +0.07(+0.25%) |
Oct 07, 2016 | 26.19 | 26.31 | 25.78 | 26.21 | 3,084,089 | +0.04(+0.16%) |
Oct 06, 2016 | 26.22 | 26.28 | 25.84 | 26.16 | 3,855,003 | -0.12(-0.44%) |
Oct 05, 2016 | 26.05 | 26.55 | 26.02 | 26.28 | 4,329,525 | +0.35(+1.34%) |
Oct 04, 2016 | 25.74 | 26.26 | 25.72 | 25.93 | 3,559,759 | +0.24(+0.93%) |
Oct 03, 2016 | 25.44 | 25.86 | 25.41 | 25.69 | 2,881,751 | +0.07(+0.29%) |
Sep 30, 2016 | 25.30 | 25.75 | 25.13 | 25.62 | 3,521,848 | +0.41(+1.64%) |
Sep 29, 2016 | 25.54 | 25.89 | 25.08 | 25.21 | 3,905,477 | -0.27(-1.07%) |
Sep 28, 2016 | 25.28 | 25.48 | 24.97 | 25.48 | 2,557,764 | +0.36(+1.45%) |
Sep 27, 2016 | 24.65 | 25.15 | 24.48 | 25.12 | 2,826,878 | +0.32(+1.30%) |
Sep 26, 2016 | 25.01 | 25.27 | 24.61 | 24.79 | 4,607,563 | -0.49(-1.93%) |
Sep 23, 2016 | 24.97 | 25.48 | 24.78 | 25.28 | 3,611,137 | +0.27(+1.09%) |
Sep 22, 2016 | 24.88 | 25.02 | 24.79 | 25.01 | 2,941,148 | +0.24(+0.97%) |
Sep 21, 2016 | 24.78 | 24.94 | 24.47 | 24.77 | 3,359,657 | +0.10(+0.40%) |
Sep 20, 2016 | 24.97 | 25.05 | 24.64 | 24.67 | 3,306,079 | -0.02(-0.10%) |
Sep 19, 2016 | 24.86 | 25.07 | 24.59 | 24.69 | 2,866,562 | +0.00(+0.00%) |
Sep 16, 2016 | 24.80 | 24.95 | 24.65 | 24.69 | 3,607,722 | -0.37(-1.48%) |
Sep 15, 2016 | 24.82 | 25.14 | 24.78 | 25.07 | 3,306,752 | +0.26(+1.03%) |
Sep 14, 2016 | 24.96 | 25.17 | 24.75 | 24.81 | 4,821,047 | -0.17(-0.69%) |
Sep 13, 2016 | 25.21 | 25.41 | 24.66 | 24.98 | 6,216,571 | -0.57(-2.23%) |
Sep 12, 2016 | 24.96 | 25.62 | 24.83 | 25.55 | 4,030,423 | +0.31(+1.21%) |
Sep 09, 2016 | 25.35 | 25.83 | 25.25 | 25.25 | 5,288,834 | -0.10(-0.39%) |
Sep 08, 2016 | 25.36 | 25.60 | 25.11 | 25.35 | 2,318,568 | +0.09(+0.36%) |
Sep 07, 2016 | 25.11 | 25.29 | 24.82 | 25.26 | 2,182,057 | +0.16(+0.63%) |
Sep 06, 2016 | 25.64 | 25.65 | 24.84 | 25.10 | 5,475,383 | -0.48(-1.87%) |
Sep 02, 2016 | 25.40 | 25.58 | 25.58 | 25.58 | 4,948,151 | +0.33(+1.31%) |
Sep 01, 2016 | 25.40 | 25.52 | 24.97 | 25.25 | 5,271,495 | -0.02(-0.07%) |
Aug 31, 2016 | 25.13 | 25.29 | 24.75 | 25.26 | 4,284,524 | +0.21(+0.86%) |
Aug 30, 2016 | 24.74 | 25.09 | 24.74 | 25.05 | 2,626,737 | +0.26(+1.07%) |
Aug 29, 2016 | 24.57 | 24.99 | 24.47 | 24.79 | 3,257,319 | +0.28(+1.15%) |
Aug 26, 2016 | 24.39 | 24.66 | 24.14 | 24.50 | 4,683,238 | +0.21(+0.85%) |
Aug 25, 2016 | 24.12 | 24.41 | 23.91 | 24.30 | 2,600,272 | +0.12(+0.48%) |
Aug 24, 2016 | 24.10 | 24.36 | 23.74 | 24.18 | 2,114,571 | +0.00(+0.00%) |
Aug 23, 2016 | 24.28 | 24.38 | 24.04 | 24.18 | 2,504,437 | +0.02(+0.07%) |
Aug 22, 2016 | 23.97 | 24.19 | 23.93 | 24.17 | 2,592,500 | +0.02(+0.10%) |
Aug 19, 2016 | 23.94 | 24.17 | 23.93 | 24.14 | 2,722,604 | +0.12(+0.52%) |
Aug 18, 2016 | 23.61 | 24.05 | 23.36 | 24.02 | 2,863,969 | +0.32(+1.36%) |
Aug 17, 2016 | 23.59 | 23.82 | 23.57 | 23.70 | 2,292,092 | +0.04(+0.17%) |
Aug 16, 2016 | 23.51 | 23.81 | 23.19 | 23.65 | 2,236,828 | +0.01(+0.04%) |
Aug 15, 2016 | 23.35 | 23.72 | 23.26 | 23.65 | 1,981,319 | +0.40(+1.74%) |
Aug 12, 2016 | 23.17 | 23.25 | 22.94 | 23.24 | 1,853,338 | -0.12(-0.50%) |
Aug 11, 2016 | 23.45 | 23.53 | 23.18 | 23.36 | 2,087,719 | -0.02(-0.11%) |
Aug 10, 2016 | 23.77 | 23.81 | 23.33 | 23.38 | 2,795,731 | -0.40(-1.70%) |
Aug 09, 2016 | 23.79 | 23.93 | 23.65 | 23.79 | 2,661,706 | +0.05(+0.21%) |
Aug 08, 2016 | 23.95 | 24.11 | 23.70 | 23.74 | 2,748,820 | -0.12(-0.52%) |
Aug 05, 2016 | 23.17 | 23.91 | 23.11 | 23.86 | 4,437,635 | +0.96(+4.18%) |
Aug 04, 2016 | 22.63 | 22.94 | 22.59 | 22.90 | 3,097,441 | +0.21(+0.95%) |
Aug 03, 2016 | 22.30 | 22.70 | 22.09 | 22.69 | 3,258,465 | +0.36(+1.59%) |
Aug 02, 2016 | 22.63 | 22.80 | 22.08 | 22.33 | 3,798,768 | -0.26(-1.13%) |
Aug 01, 2016 | 23.04 | 23.13 | 22.50 | 22.59 | 4,662,380 | -0.44(-1.90%) |
Jul 29, 2016 | 23.10 | 23.25 | 22.88 | 23.03 | 4,067,163 | -0.21(-0.92%) |
Jul 28, 2016 | 23.03 | 23.44 | 22.80 | 23.24 | 5,791,567 | +0.13(+0.57%) |
Jul 27, 2016 | 22.80 | 23.41 | 22.56 | 23.11 | 9,142,601 | +1.15(+5.23%) |
Jul 26, 2016 | 21.77 | 22.12 | 21.47 | 21.96 | 4,912,066 | +0.24(+1.10%) |
Jul 25, 2016 | 21.78 | 21.81 | 21.57 | 21.72 | 2,871,388 | -0.01(-0.04%) |
Jul 22, 2016 | 21.60 | 21.81 | 21.29 | 21.73 | 3,545,465 | +0.26(+1.19%) |
Jul 21, 2016 | 21.51 | 21.70 | 21.20 | 21.47 | 3,360,967 | +0.02(+0.12%) |
Jul 20, 2016 | 21.42 | 21.52 | 21.18 | 21.45 | 2,572,385 | +0.07(+0.35%) |
Jul 19, 2016 | 21.30 | 21.56 | 21.16 | 21.37 | 2,245,993 | +0.02(+0.08%) |
Jul 18, 2016 | 21.47 | 21.55 | 21.26 | 21.36 | 2,923,163 | -0.12(-0.58%) |
Jul 15, 2016 | 21.68 | 21.70 | 21.39 | 21.48 | 2,733,654 | -0.01(-0.04%) |
Jul 14, 2016 | 21.56 | 21.56 | 21.34 | 21.49 | 3,472,310 | +0.39(+1.84%) |
Jul 13, 2016 | 21.08 | 21.23 | 20.87 | 21.10 | 3,459,217 | -0.05(-0.23%) |
Jul 12, 2016 | 20.94 | 21.28 | 20.78 | 21.15 | 5,079,584 | +0.56(+2.73%) |
Jul 11, 2016 | 20.65 | 20.87 | 20.48 | 20.59 | 4,336,722 | +0.16(+0.77%) |
Jul 08, 2016 | 20.50 | 20.16 | 20.16 | 20.43 | 5,749,915 | +0.27(+1.35%) |
Jul 07, 2016 | 20.23 | 20.41 | 19.90 | 20.16 | 5,740,875 | +0.80(+4.14%) |
Jul 05, 2016 | 20.21 | 20.25 | 19.01 | 19.36 | 8,622,893 | -1.22(-5.94%) |