Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.25 | 43.25 | 42.53 | 42.62 | 1,326,019 | -0.55(-1.28%) |
Feb 27, 2017 | 42.78 | 43.19 | 42.69 | 43.17 | 3,762,569 | +0.41(+0.96%) |
Feb 24, 2017 | 42.11 | 42.77 | 41.95 | 42.76 | 1,614,695 | -0.03(-0.07%) |
Feb 23, 2017 | 43.45 | 43.45 | 42.51 | 42.79 | 1,828,247 | -0.71(-1.62%) |
Feb 22, 2017 | 43.40 | 43.55 | 43.32 | 43.50 | 693,845 | +0.01(+0.02%) |
Feb 21, 2017 | 43.03 | 43.50 | 43.03 | 43.49 | 2,067,564 | +0.61(+1.41%) |
Feb 17, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 42.64 | 42.72 | 42.39 | 42.66 | 956,781 | +0.07(+0.16%) |
Feb 15, 2017 | 42.39 | 42.64 | 42.17 | 42.59 | 723,688 | +0.33(+0.77%) |
Feb 14, 2017 | 42.40 | 42.40 | 42.00 | 42.27 | 625,504 | -0.12(-0.28%) |
Feb 13, 2017 | 42.41 | 42.66 | 42.32 | 42.38 | 955,532 | +0.09(+0.21%) |
Feb 10, 2017 | 42.61 | 42.61 | 41.88 | 42.29 | 1,595,262 | -0.03(-0.06%) |
Feb 09, 2017 | 42.67 | 42.81 | 42.27 | 42.32 | 1,395,252 | -0.37(-0.87%) |
Feb 08, 2017 | 42.74 | 42.86 | 42.47 | 42.69 | 793,402 | +0.08(+0.19%) |
Feb 07, 2017 | 42.70 | 42.77 | 42.39 | 42.61 | 611,602 | +0.16(+0.37%) |
Feb 06, 2017 | 42.39 | 42.49 | 42.13 | 42.46 | 949,141 | +0.15(+0.35%) |
Feb 03, 2017 | 42.33 | 42.39 | 42.17 | 42.31 | 893,983 | +0.22(+0.52%) |
Feb 02, 2017 | 41.82 | 42.22 | 41.62 | 42.09 | 1,455,863 | -0.02(-0.05%) |
Feb 01, 2017 | 41.90 | 42.13 | 41.69 | 42.11 | 1,842,803 | +0.66(+1.59%) |
Jan 31, 2017 | 41.76 | 41.78 | 41.20 | 41.45 | 1,495,925 | -0.54(-1.30%) |
Jan 30, 2017 | 42.02 | 42.02 | 41.47 | 42.00 | 1,560,228 | -0.21(-0.50%) |
Jan 27, 2017 | 41.90 | 42.22 | 41.90 | 42.21 | 1,005,045 | +0.52(+1.24%) |
Jan 26, 2017 | 42.01 | 42.01 | 41.51 | 41.69 | 1,298,712 | -0.24(-0.56%) |
Jan 25, 2017 | 41.87 | 42.02 | 41.54 | 41.93 | 2,082,765 | +0.61(+1.48%) |
Jan 24, 2017 | 40.70 | 41.39 | 40.64 | 41.31 | 3,839,334 | +0.78(+1.94%) |
Jan 23, 2017 | 40.63 | 40.71 | 40.21 | 40.53 | 1,083,516 | -0.25(-0.61%) |
Jan 20, 2017 | 40.67 | 41.03 | 40.62 | 40.78 | 1,984,430 | +0.52(+1.29%) |
Jan 19, 2017 | 40.38 | 40.71 | 40.23 | 40.26 | 2,804,492 | -0.18(-0.45%) |
Jan 18, 2017 | 39.94 | 40.47 | 39.91 | 40.44 | 1,189,010 | +0.54(+1.37%) |
Jan 17, 2017 | 40.40 | 40.42 | 39.76 | 39.90 | 1,123,281 | -0.65(-1.61%) |
Jan 13, 2017 | 40.55 | 40.55 | 40.55 | 0 | +0.26(+0.65%) | |
Jan 12, 2017 | 40.40 | 40.51 | 39.68 | 40.28 | 1,392,815 | -0.34(-0.84%) |
Jan 11, 2017 | 40.53 | 40.63 | 40.33 | 40.63 | 1,676,278 | +0.14(+0.34%) |
Jan 10, 2017 | 40.32 | 40.58 | 40.27 | 40.49 | 710,366 | +0.19(+0.48%) |
Jan 09, 2017 | 40.01 | 40.45 | 39.98 | 40.29 | 908,634 | +0.42(+1.06%) |
Jan 06, 2017 | 39.65 | 39.98 | 39.40 | 39.87 | 899,631 | +0.31(+0.80%) |
Jan 05, 2017 | 39.92 | 40.13 | 39.48 | 39.56 | 968,397 | -0.34(-0.85%) |
Jan 04, 2017 | 39.98 | 40.09 | 39.71 | 39.90 | 1,392,281 | +0.11(+0.28%) |
Jan 03, 2017 | 39.92 | 40.36 | 39.45 | 39.79 | 2,728,899 | +0.00(+0.00%) |
Dec 30, 2016 | 39.79 | 39.79 | 39.79 | 0 | -0.63(-1.55%) | |
Dec 29, 2016 | 40.23 | 40.41 | 39.99 | 40.41 | 1,076,279 | -0.01(-0.02%) |
Dec 28, 2016 | 41.44 | 41.47 | 40.40 | 40.42 | 1,787,463 | -0.78(-1.90%) |
Dec 27, 2016 | 40.78 | 41.26 | 40.76 | 41.20 | 1,448,262 | +0.50(+1.23%) |
Dec 23, 2016 | 40.70 | 40.70 | 40.70 | 0 | +0.21(+0.51%) | |
Dec 22, 2016 | 40.74 | 40.75 | 40.34 | 40.49 | 894,063 | +0.19(+0.48%) |
Dec 21, 2016 | 40.38 | 40.48 | 40.23 | 40.29 | 809,306 | -0.06(-0.16%) |
Dec 20, 2016 | 40.38 | 40.43 | 40.18 | 40.36 | 2,219,155 | +0.38(+0.96%) |
Dec 19, 2016 | 39.69 | 40.13 | 39.64 | 39.97 | 1,281,649 | +0.39(+0.99%) |
Dec 16, 2016 | 40.22 | 40.31 | 39.40 | 39.58 | 1,516,787 | -0.41(-1.01%) |
Dec 15, 2016 | 39.48 | 40.16 | 39.41 | 39.99 | 2,285,530 | +0.67(+1.71%) |
Dec 14, 2016 | 39.37 | 39.57 | 39.18 | 39.32 | 2,047,197 | -0.04(-0.09%) |
Dec 13, 2016 | 39.04 | 39.61 | 38.98 | 39.35 | 1,033,274 | +0.45(+1.17%) |
Dec 12, 2016 | 39.05 | 39.12 | 38.59 | 38.90 | 2,154,311 | -0.31(-0.79%) |
Dec 09, 2016 | 39.66 | 39.73 | 38.93 | 39.21 | 1,033,534 | -0.13(-0.34%) |
Dec 08, 2016 | 39.10 | 39.57 | 39.05 | 39.34 | 1,299,381 | +0.34(+0.87%) |
Dec 07, 2016 | 38.19 | 39.09 | 38.06 | 39.00 | 1,338,119 | +0.79(+2.06%) |
Dec 06, 2016 | 37.80 | 38.25 | 37.80 | 38.21 | 1,497,117 | +0.52(+1.38%) |
Dec 05, 2016 | 37.56 | 37.81 | 37.32 | 37.69 | 1,152,970 | +0.45(+1.22%) |
Dec 02, 2016 | 36.73 | 37.30 | 36.61 | 37.24 | 3,083,806 | +0.45(+1.23%) |
Dec 01, 2016 | 38.64 | 38.64 | 36.56 | 36.78 | 3,589,501 | -1.89(-4.88%) |
Nov 30, 2016 | 38.88 | 38.98 | 38.66 | 38.67 | 609,080 | -0.22(-0.57%) |
Nov 29, 2016 | 38.94 | 39.13 | 38.71 | 38.90 | 1,206,529 | -0.07(-0.18%) |
Nov 28, 2016 | 38.99 | 39.15 | 38.90 | 38.97 | 680,647 | -0.12(-0.30%) |
Nov 25, 2016 | 39.09 | 39.10 | 38.92 | 39.08 | 423,984 | +0.07(+0.17%) |
Nov 23, 2016 | 39.02 | 39.02 | 39.02 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 38.76 | 39.00 | 38.72 | 38.97 | 1,459,864 | +0.41(+1.07%) |
Nov 21, 2016 | 38.42 | 38.61 | 38.28 | 38.56 | 1,173,477 | +0.26(+0.67%) |
Nov 18, 2016 | 37.91 | 38.35 | 37.91 | 38.30 | 1,095,319 | +0.28(+0.72%) |
Nov 17, 2016 | 37.76 | 38.21 | 37.54 | 38.02 | 1,115,973 | +0.41(+1.08%) |
Nov 16, 2016 | 37.13 | 37.65 | 37.12 | 37.62 | 1,247,403 | +0.43(+1.15%) |
Nov 15, 2016 | 36.66 | 37.29 | 36.57 | 37.19 | 1,455,984 | +0.68(+1.87%) |
Nov 14, 2016 | 36.88 | 36.88 | 36.41 | 36.51 | 1,379,011 | -0.19(-0.52%) |
Nov 11, 2016 | 35.75 | 36.76 | 35.75 | 36.70 | 2,670,595 | +1.35(+3.83%) |
Nov 10, 2016 | 36.34 | 36.57 | 35.48 | 35.35 | 6,862,188 | -0.78(-2.16%) |
Nov 09, 2016 | 35.48 | 36.24 | 35.31 | 36.13 | 3,201,097 | -0.17(-0.47%) |
Nov 08, 2016 | 36.21 | 36.53 | 36.01 | 36.30 | 1,261,581 | +0.07(+0.21%) |
Nov 07, 2016 | 35.89 | 36.25 | 35.74 | 36.22 | 4,937,045 | +0.99(+2.81%) |
Nov 04, 2016 | 35.25 | 35.54 | 34.99 | 35.23 | 1,295,645 | -0.22(-0.63%) |
Nov 03, 2016 | 35.53 | 35.77 | 35.33 | 35.46 | 1,556,470 | -0.06(-0.17%) |
Nov 02, 2016 | 35.78 | 35.97 | 35.40 | 35.52 | 2,532,877 | -0.24(-0.66%) |
Nov 01, 2016 | 36.08 | 36.37 | 35.36 | 35.75 | 1,722,464 | -0.32(-0.89%) |
Oct 31, 2016 | 36.01 | 36.25 | 36.01 | 36.07 | 939,780 | +0.19(+0.54%) |
Oct 28, 2016 | 36.24 | 36.46 | 35.84 | 35.88 | 1,850,488 | -0.22(-0.60%) |
Oct 27, 2016 | 36.62 | 36.70 | 36.05 | 36.10 | 1,425,704 | -0.17(-0.46%) |
Oct 26, 2016 | 36.04 | 36.48 | 36.01 | 36.27 | 1,152,202 | -0.05(-0.14%) |
Oct 25, 2016 | 36.37 | 36.48 | 36.25 | 36.32 | 847,305 | -0.03(-0.09%) |
Oct 24, 2016 | 35.88 | 36.37 | 35.88 | 36.35 | 731,634 | +0.65(+1.83%) |
Oct 21, 2016 | 35.50 | 35.73 | 35.36 | 35.70 | 1,127,543 | -0.09(-0.25%) |
Oct 20, 2016 | 35.47 | 35.92 | 35.26 | 35.79 | 2,119,410 | +0.25(+0.70%) |
Oct 19, 2016 | 35.37 | 35.58 | 35.20 | 35.54 | 1,226,760 | -0.15(-0.42%) |
Oct 18, 2016 | 35.71 | 35.83 | 35.62 | 35.69 | 917,496 | +0.41(+1.16%) |
Oct 17, 2016 | 35.43 | 35.62 | 35.26 | 35.28 | 721,395 | -0.18(-0.52%) |
Oct 14, 2016 | 35.52 | 35.88 | 35.43 | 35.46 | 1,404,688 | +0.27(+0.75%) |
Oct 13, 2016 | 35.30 | 35.30 | 34.63 | 35.20 | 2,142,398 | -0.42(-1.18%) |
Oct 12, 2016 | 35.72 | 35.72 | 35.30 | 35.62 | 1,613,026 | -0.12(-0.34%) |
Oct 11, 2016 | 36.46 | 36.46 | 35.42 | 35.74 | 1,925,742 | -0.76(-2.09%) |
Oct 10, 2016 | 36.86 | 37.00 | 36.49 | 36.50 | 1,245,526 | -0.18(-0.50%) |
Oct 07, 2016 | 36.80 | 36.80 | 36.36 | 36.69 | 1,424,087 | -0.05(-0.15%) |
Oct 06, 2016 | 36.50 | 36.77 | 36.28 | 36.74 | 2,679,013 | +0.21(+0.59%) |
Oct 05, 2016 | 36.38 | 36.78 | 36.29 | 36.53 | 3,964,222 | +0.27(+0.73%) |
Oct 04, 2016 | 36.51 | 36.62 | 36.12 | 36.26 | 1,048,789 | -0.09(-0.26%) |
Oct 03, 2016 | 36.69 | 36.85 | 36.29 | 36.36 | 3,735,955 | -0.25(-0.67%) |
Sep 30, 2016 | 36.25 | 36.84 | 36.25 | 36.60 | 1,412,961 | +0.57(+1.58%) |
Sep 29, 2016 | 35.61 | 36.26 | 35.22 | 36.03 | 2,655,833 | +0.44(+1.23%) |
Sep 28, 2016 | 35.65 | 35.78 | 35.38 | 35.60 | 864,907 | +0.07(+0.20%) |
Sep 27, 2016 | 34.84 | 35.53 | 34.82 | 35.52 | 1,064,786 | +0.60(+1.73%) |
Sep 26, 2016 | 35.02 | 35.14 | 34.78 | 34.92 | 1,182,481 | -0.45(-1.26%) |
Sep 23, 2016 | 35.68 | 35.70 | 35.32 | 35.37 | 842,876 | -0.37(-1.02%) |
Sep 22, 2016 | 35.85 | 35.96 | 35.63 | 35.73 | 1,088,853 | +0.12(+0.33%) |
Sep 21, 2016 | 35.31 | 35.67 | 35.15 | 35.62 | 1,335,058 | +0.49(+1.38%) |
Sep 20, 2016 | 35.49 | 35.52 | 35.04 | 35.13 | 1,108,921 | -0.16(-0.45%) |
Sep 19, 2016 | 35.47 | 35.81 | 35.17 | 35.29 | 1,216,274 | +0.04(+0.12%) |
Sep 16, 2016 | 35.50 | 35.61 | 34.98 | 35.25 | 1,974,247 | +0.01(+0.03%) |
Sep 15, 2016 | 34.43 | 35.30 | 34.38 | 35.24 | 1,850,081 | +0.80(+2.31%) |
Sep 14, 2016 | 34.05 | 34.53 | 34.01 | 34.44 | 1,127,509 | +0.30(+0.88%) |
Sep 13, 2016 | 34.27 | 34.57 | 33.97 | 34.14 | 1,238,670 | -0.30(-0.88%) |
Sep 12, 2016 | 33.54 | 34.48 | 33.43 | 34.45 | 2,228,523 | +0.63(+1.87%) |
Sep 09, 2016 | 34.79 | 34.79 | 33.71 | 33.81 | 2,623,748 | -1.25(-3.55%) |
Sep 08, 2016 | 35.01 | 35.15 | 34.85 | 35.06 | 1,394,456 | -0.06(-0.18%) |
Sep 07, 2016 | 35.44 | 35.45 | 35.06 | 35.12 | 3,930,231 | -0.27(-0.76%) |
Sep 06, 2016 | 35.53 | 35.58 | 35.21 | 35.39 | 1,118,418 | -0.08(-0.23%) |
Sep 02, 2016 | 35.67 | 35.47 | 35.47 | 35.47 | 1,715,021 | -0.04(-0.10%) |
Sep 01, 2016 | 35.33 | 35.53 | 35.05 | 35.51 | 1,436,068 | +0.28(+0.79%) |
Aug 31, 2016 | 35.24 | 35.28 | 35.03 | 35.23 | 1,491,364 | -0.02(-0.06%) |
Aug 30, 2016 | 35.33 | 35.52 | 35.12 | 35.25 | 3,277,932 | -0.07(-0.19%) |
Aug 29, 2016 | 35.33 | 35.45 | 35.28 | 35.32 | 835,411 | +0.14(+0.40%) |
Aug 26, 2016 | 35.08 | 35.45 | 34.94 | 35.18 | 960,461 | +0.16(+0.44%) |
Aug 25, 2016 | 34.78 | 35.19 | 34.78 | 35.02 | 968,696 | +0.14(+0.41%) |
Aug 24, 2016 | 35.22 | 35.25 | 34.79 | 34.88 | 945,620 | -0.29(-0.83%) |
Aug 23, 2016 | 35.16 | 35.33 | 35.16 | 35.17 | 850,685 | +0.17(+0.49%) |
Aug 22, 2016 | 34.93 | 35.09 | 34.85 | 35.00 | 794,016 | +0.02(+0.05%) |
Aug 19, 2016 | 34.72 | 35.07 | 34.72 | 34.99 | 1,517,132 | +0.30(+0.86%) |
Aug 18, 2016 | 34.45 | 34.69 | 34.42 | 34.69 | 713,975 | +0.25(+0.72%) |
Aug 17, 2016 | 34.46 | 34.47 | 34.25 | 34.44 | 1,836,637 | -0.01(-0.02%) |
Aug 16, 2016 | 34.63 | 34.63 | 34.41 | 34.45 | 1,940,367 | -0.24(-0.70%) |
Aug 15, 2016 | 34.29 | 34.77 | 34.29 | 34.69 | 703,999 | +0.47(+1.36%) |
Aug 12, 2016 | 34.13 | 34.30 | 34.09 | 34.22 | 592,588 | +0.16(+0.47%) |
Aug 11, 2016 | 34.08 | 34.11 | 33.89 | 34.06 | 1,163,840 | +0.13(+0.38%) |
Aug 10, 2016 | 34.20 | 34.24 | 33.79 | 33.93 | 2,521,233 | -0.23(-0.68%) |
Aug 09, 2016 | 34.08 | 34.28 | 34.02 | 34.17 | 1,162,322 | +0.27(+0.81%) |
Aug 08, 2016 | 34.05 | 34.13 | 33.83 | 33.89 | 716,868 | -0.04(-0.11%) |
Aug 05, 2016 | 33.70 | 33.97 | 33.65 | 33.93 | 1,276,742 | +0.43(+1.27%) |
Aug 04, 2016 | 33.28 | 33.52 | 33.22 | 33.50 | 1,255,656 | +0.31(+0.94%) |
Aug 03, 2016 | 32.97 | 33.20 | 32.97 | 33.19 | 1,286,946 | +0.04(+0.13%) |
Aug 02, 2016 | 33.61 | 33.61 | 32.95 | 33.15 | 4,660,908 | -0.52(-1.54%) |
Aug 01, 2016 | 33.72 | 33.79 | 33.55 | 33.67 | 1,524,425 | +0.03(+0.08%) |
Jul 29, 2016 | 33.79 | 33.90 | 33.49 | 33.64 | 1,047,999 | -0.15(-0.44%) |
Jul 28, 2016 | 33.83 | 34.02 | 33.64 | 33.79 | 2,571,589 | -0.19(-0.55%) |
Jul 27, 2016 | 34.29 | 34.30 | 33.78 | 33.98 | 3,534,929 | -0.00(-0.01%) |
Jul 26, 2016 | 33.03 | 34.14 | 33.03 | 33.98 | 4,545,265 | +1.27(+3.88%) |
Jul 25, 2016 | 32.52 | 32.78 | 32.52 | 32.72 | 731,644 | +0.19(+0.58%) |
Jul 22, 2016 | 32.26 | 32.55 | 32.06 | 32.53 | 1,441,381 | +0.16(+0.50%) |
Jul 21, 2016 | 32.63 | 32.65 | 32.23 | 32.37 | 1,502,891 | -0.23(-0.70%) |
Jul 20, 2016 | 32.27 | 32.67 | 32.17 | 32.60 | 2,027,042 | +0.51(+1.58%) |
Jul 19, 2016 | 32.15 | 32.17 | 31.99 | 32.09 | 871,208 | -0.11(-0.34%) |
Jul 18, 2016 | 32.13 | 32.26 | 32.04 | 32.20 | 1,469,518 | +0.47(+1.47%) |
Jul 15, 2016 | 31.75 | 31.79 | 31.61 | 31.73 | 1,186,035 | -0.01(-0.03%) |
Jul 14, 2016 | 31.80 | 31.83 | 31.54 | 31.74 | 1,443,820 | +0.23(+0.73%) |
Jul 13, 2016 | 31.59 | 31.70 | 31.46 | 31.51 | 1,474,390 | +0.04(+0.12%) |
Jul 12, 2016 | 31.35 | 31.58 | 31.35 | 31.47 | 3,168,889 | +0.40(+1.30%) |
Jul 11, 2016 | 30.96 | 31.20 | 30.93 | 31.07 | 990,051 | +0.35(+1.13%) |
Jul 08, 2016 | 30.20 | 30.75 | 29.89 | 30.72 | 1,107,982 | +0.83(+2.78%) |
Jul 07, 2016 | 29.58 | 30.11 | 29.58 | 29.89 | 1,220,255 | +0.40(+1.35%) |
Jul 05, 2016 | 29.81 | 29.81 | 29.32 | 29.49 | 2,661,804 | -0.55(-1.83%) |
Jul 01, 2016 | 30.06 | 30.04 | 30.04 | 30.04 | 1,378,694 | -0.25(-0.82%) |
Jun 30, 2016 | 29.82 | 30.32 | 29.76 | 30.29 | 1,625,258 | +0.51(+1.72%) |
Jun 29, 2016 | 29.54 | 29.87 | 29.43 | 29.78 | 2,425,389 | +0.59(+2.02%) |
Jun 28, 2016 | 28.89 | 29.25 | 28.81 | 29.19 | 2,825,127 | +0.74(+2.62%) |
Jun 27, 2016 | 29.25 | 29.25 | 28.25 | 28.45 | 5,468,425 | -1.20(-4.06%) |
Jun 24, 2016 | 30.03 | 30.51 | 29.54 | 29.65 | 2,737,840 | -1.70(-5.43%) |
Jun 23, 2016 | 30.99 | 31.39 | 30.90 | 31.35 | 1,132,773 | +0.76(+2.50%) |
Jun 22, 2016 | 30.66 | 30.91 | 30.55 | 30.59 | 946,993 | -0.03(-0.10%) |
Jun 21, 2016 | 30.65 | 30.71 | 30.51 | 30.62 | 995,976 | +0.03(+0.11%) |
Jun 20, 2016 | 30.69 | 30.95 | 30.57 | 30.59 | 1,140,933 | +0.34(+1.11%) |
Jun 17, 2016 | 30.46 | 30.46 | 30.03 | 30.25 | 1,875,091 | -0.26(-0.85%) |
Jun 16, 2016 | 30.21 | 30.53 | 29.99 | 30.51 | 4,185,861 | -0.00(-0.01%) |
Jun 15, 2016 | 30.67 | 30.72 | 30.46 | 30.51 | 728,906 | -0.00(-0.01%) |
Jun 14, 2016 | 30.42 | 30.60 | 30.22 | 30.52 | 1,305,629 | -0.01(-0.03%) |
Jun 13, 2016 | 30.49 | 30.86 | 30.46 | 30.53 | 1,716,888 | -0.16(-0.52%) |
Jun 10, 2016 | 30.88 | 30.88 | 30.57 | 30.68 | 1,071,684 | -0.51(-1.64%) |
Jun 09, 2016 | 30.96 | 31.21 | 30.85 | 31.19 | 1,121,524 | +0.04(+0.11%) |
Jun 08, 2016 | 31.17 | 31.24 | 31.06 | 31.16 | 432,085 | -0.01(-0.04%) |
Jun 07, 2016 | 31.01 | 31.23 | 31.01 | 31.17 | 1,443,421 | +0.29(+0.95%) |
Jun 06, 2016 | 30.97 | 31.13 | 30.83 | 30.88 | 1,945,404 | -0.07(-0.23%) |
Jun 03, 2016 | 31.13 | 31.14 | 30.77 | 30.95 | 1,357,489 | +0.09(+0.29%) |
Jun 02, 2016 | 30.80 | 30.86 | 30.66 | 30.86 | 764,066 | +0.01(+0.02%) |
Jun 01, 2016 | 30.66 | 30.89 | 30.54 | 30.85 | 1,355,778 | +0.16(+0.53%) |
May 31, 2016 | 30.57 | 30.72 | 30.49 | 30.69 | 2,211,894 | +0.18(+0.58%) |
May 27, 2016 | 30.30 | 30.51 | 30.51 | 30.51 | 888,740 | +0.19(+0.63%) |
May 26, 2016 | 30.27 | 30.39 | 30.19 | 30.32 | 940,979 | +0.10(+0.33%) |
May 25, 2016 | 30.23 | 30.30 | 29.99 | 30.22 | 1,287,872 | +0.18(+0.59%) |
May 24, 2016 | 29.58 | 30.08 | 29.54 | 30.04 | 1,637,523 | +0.71(+2.41%) |
May 23, 2016 | 29.33 | 29.60 | 29.33 | 29.34 | 759,090 | +0.20(+0.70%) |
May 20, 2016 | 28.62 | 29.16 | 28.62 | 29.13 | 1,732,308 | +0.86(+3.03%) |
May 19, 2016 | 28.25 | 28.49 | 28.03 | 28.28 | 1,438,708 | -0.16(-0.56%) |
May 18, 2016 | 27.88 | 28.68 | 27.88 | 28.43 | 2,066,650 | +0.44(+1.56%) |
May 17, 2016 | 28.14 | 28.30 | 27.91 | 28.00 | 643,520 | -0.18(-0.65%) |
May 16, 2016 | 27.75 | 28.37 | 27.66 | 28.18 | 735,170 | +0.45(+1.61%) |
May 13, 2016 | 27.71 | 27.97 | 27.66 | 27.74 | 1,653,936 | +0.10(+0.36%) |
May 12, 2016 | 28.20 | 28.26 | 27.41 | 27.64 | 1,250,098 | -0.50(-1.79%) |
May 11, 2016 | 28.10 | 28.39 | 28.10 | 28.14 | 2,760,539 | -0.07(-0.24%) |
May 10, 2016 | 27.96 | 28.22 | 27.79 | 28.21 | 856,347 | +0.33(+1.18%) |
May 09, 2016 | 27.97 | 28.11 | 27.80 | 27.88 | 1,005,688 | -0.04(-0.13%) |
May 06, 2016 | 27.76 | 27.93 | 27.53 | 27.91 | 1,281,040 | +0.04(+0.14%) |
May 05, 2016 | 27.97 | 28.14 | 27.78 | 27.88 | 1,215,288 | +0.07(+0.24%) |
May 04, 2016 | 27.92 | 28.12 | 27.71 | 27.81 | 2,616,868 | -0.32(-1.14%) |
May 03, 2016 | 28.17 | 28.30 | 28.00 | 28.13 | 3,390,314 | -0.32(-1.14%) |
May 02, 2016 | 28.31 | 28.49 | 28.09 | 28.45 | 1,180,215 | +0.21(+0.76%) |
Apr 29, 2016 | 28.89 | 28.89 | 28.02 | 28.24 | 2,686,141 | -0.77(-2.64%) |
Apr 28, 2016 | 29.62 | 29.79 | 28.93 | 29.00 | 1,536,447 | -0.78(-2.62%) |
Apr 27, 2016 | 29.19 | 29.83 | 29.16 | 29.78 | 1,564,607 | +0.30(+1.02%) |
Apr 26, 2016 | 29.31 | 29.75 | 29.31 | 29.48 | 1,399,141 | +0.39(+1.33%) |
Apr 25, 2016 | 29.18 | 29.35 | 29.01 | 29.09 | 1,852,551 | -0.17(-0.60%) |
Apr 22, 2016 | 29.24 | 29.53 | 29.03 | 29.27 | 754,383 | +0.05(+0.18%) |
Apr 21, 2016 | 29.38 | 29.38 | 29.08 | 29.22 | 851,198 | -0.17(-0.59%) |
Apr 20, 2016 | 29.04 | 29.52 | 29.04 | 29.39 | 1,140,475 | +0.28(+0.95%) |
Apr 19, 2016 | 29.54 | 29.57 | 28.99 | 29.11 | 1,333,677 | -0.36(-1.22%) |
Apr 18, 2016 | 29.36 | 29.54 | 29.31 | 29.47 | 1,010,908 | +0.00(+0.01%) |
Apr 15, 2016 | 29.66 | 29.70 | 29.44 | 29.47 | 1,134,790 | -0.26(-0.86%) |
Apr 14, 2016 | 29.69 | 29.77 | 29.43 | 29.72 | 748,408 | -0.23(-0.77%) |
Apr 13, 2016 | 29.50 | 29.98 | 29.48 | 29.95 | 1,040,600 | +0.66(+2.24%) |
Apr 12, 2016 | 29.38 | 29.41 | 28.92 | 29.30 | 1,271,973 | -0.04(-0.14%) |
Apr 11, 2016 | 29.48 | 29.77 | 29.33 | 29.34 | 814,073 | -0.01(-0.02%) |
Apr 08, 2016 | 29.54 | 29.62 | 29.24 | 29.35 | 1,212,277 | +0.14(+0.46%) |
Apr 07, 2016 | 29.55 | 29.55 | 29.10 | 29.21 | 1,142,097 | -0.45(-1.53%) |
Apr 06, 2016 | 29.35 | 29.69 | 29.11 | 29.66 | 5,400,626 | +0.28(+0.96%) |
Apr 05, 2016 | 29.37 | 29.58 | 29.25 | 29.38 | 558,610 | -0.16(-0.56%) |
Apr 04, 2016 | 29.79 | 29.81 | 29.49 | 29.55 | 674,319 | -0.26(-0.89%) |
Apr 01, 2016 | 29.35 | 29.82 | 29.32 | 29.81 | 467,232 | +0.20(+0.69%) |
Mar 31, 2016 | 29.73 | 29.76 | 29.60 | 29.61 | 553,535 | -0.16(-0.55%) |
Mar 30, 2016 | 29.67 | 29.96 | 29.65 | 29.77 | 710,404 | +0.26(+0.88%) |
Mar 29, 2016 | 28.99 | 29.54 | 28.85 | 29.51 | 1,235,201 | +0.40(+1.38%) |
Mar 28, 2016 | 29.19 | 29.23 | 28.99 | 29.11 | 491,134 | -0.02(-0.06%) |
Mar 24, 2016 | 28.97 | 29.13 | 29.13 | 29.13 | 621,375 | -0.02(-0.07%) |
Mar 23, 2016 | 29.49 | 29.52 | 29.14 | 29.15 | 758,849 | -0.45(-1.50%) |
Mar 22, 2016 | 29.45 | 29.71 | 29.38 | 29.59 | 674,300 | -0.01(-0.02%) |
Mar 21, 2016 | 29.46 | 29.64 | 29.35 | 29.60 | 693,849 | +0.04(+0.13%) |
Mar 18, 2016 | 29.22 | 29.60 | 29.15 | 29.56 | 1,778,260 | +0.38(+1.32%) |
Mar 17, 2016 | 28.89 | 29.25 | 28.84 | 29.18 | 970,852 | +0.20(+0.69%) |
Mar 16, 2016 | 28.54 | 29.01 | 28.54 | 28.98 | 1,510,933 | +0.26(+0.90%) |
Mar 15, 2016 | 28.70 | 28.72 | 28.49 | 28.72 | 2,131,567 | -0.07(-0.26%) |
Mar 14, 2016 | 28.75 | 28.89 | 28.66 | 28.79 | 776,800 | -0.07(-0.23%) |
Mar 11, 2016 | 28.63 | 28.89 | 28.57 | 28.86 | 677,363 | +0.54(+1.90%) |
Mar 10, 2016 | 28.36 | 28.60 | 27.94 | 28.32 | 2,561,500 | +0.14(+0.50%) |
Mar 09, 2016 | 28.06 | 28.25 | 27.97 | 28.18 | 597,454 | +0.20(+0.70%) |
Mar 08, 2016 | 28.41 | 28.43 | 27.94 | 27.98 | 1,066,522 | -0.65(-2.27%) |
Mar 07, 2016 | 28.33 | 28.74 | 28.23 | 28.63 | 1,149,832 | +0.13(+0.45%) |
Mar 04, 2016 | 28.41 | 28.74 | 28.20 | 28.50 | 1,423,407 | +0.29(+1.03%) |
Mar 03, 2016 | 28.19 | 28.28 | 28.01 | 28.21 | 899,734 | +0.03(+0.11%) |
Mar 02, 2016 | 27.96 | 28.20 | 27.96 | 28.18 | 1,066,813 | +0.17(+0.62%) |