Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.18 | 32.36 | 32.14 | 32.14 | 3,001,940 | +0.05(+0.15%) |
Mar 30, 2017 | 32.33 | 32.34 | 32.05 | 32.10 | 2,807,964 | -0.25(-0.76%) |
Mar 29, 2017 | 32.02 | 32.45 | 32.01 | 32.34 | 4,545,978 | +0.31(+0.97%) |
Mar 28, 2017 | 32.00 | 32.19 | 31.88 | 32.03 | 4,114,741 | +0.05(+0.15%) |
Mar 27, 2017 | 32.14 | 32.32 | 31.90 | 31.98 | 4,883,456 | -0.26(-0.82%) |
Mar 24, 2017 | 32.26 | 32.55 | 32.11 | 32.25 | 4,396,507 | +0.10(+0.30%) |
Mar 23, 2017 | 32.52 | 32.90 | 32.13 | 32.15 | 5,730,917 | -0.10(-0.32%) |
Mar 22, 2017 | 32.56 | 32.63 | 32.13 | 32.25 | 5,081,787 | -0.25(-0.76%) |
Mar 21, 2017 | 32.18 | 32.74 | 32.06 | 32.50 | 6,570,523 | -0.02(-0.07%) |
Mar 20, 2017 | 33.00 | 33.00 | 32.53 | 32.53 | 4,813,214 | -0.48(-1.45%) |
Mar 17, 2017 | 33.00 | 33.17 | 32.94 | 33.00 | 4,974,776 | -0.05(-0.14%) |
Mar 16, 2017 | 33.00 | 33.10 | 32.88 | 33.05 | 3,320,215 | -0.02(-0.05%) |
Mar 15, 2017 | 32.74 | 33.19 | 32.60 | 33.07 | 4,366,732 | +0.21(+0.63%) |
Mar 14, 2017 | 32.69 | 32.90 | 32.65 | 32.86 | 2,747,343 | +0.18(+0.54%) |
Mar 13, 2017 | 32.53 | 32.70 | 32.50 | 32.69 | 2,616,186 | +0.09(+0.27%) |
Mar 10, 2017 | 32.51 | 32.74 | 32.49 | 32.60 | 3,892,527 | +0.27(+0.84%) |
Mar 09, 2017 | 32.18 | 32.42 | 32.03 | 32.33 | 5,756,303 | +0.21(+0.65%) |
Mar 08, 2017 | 32.47 | 32.59 | 32.06 | 32.12 | 6,408,895 | -0.35(-1.08%) |
Mar 07, 2017 | 32.77 | 32.92 | 32.44 | 32.47 | 4,960,444 | -0.40(-1.21%) |
Mar 06, 2017 | 32.60 | 32.92 | 32.55 | 32.87 | 2,850,596 | +0.08(+0.24%) |
Mar 03, 2017 | 32.69 | 32.83 | 32.61 | 32.79 | 3,604,679 | +0.06(+0.19%) |
Mar 02, 2017 | 32.81 | 32.88 | 32.55 | 32.72 | 5,755,139 | -0.11(-0.34%) |
Mar 01, 2017 | 32.96 | 33.21 | 32.81 | 32.84 | 4,910,875 | +0.00(+0.00%) |
Feb 28, 2017 | 32.61 | 32.98 | 32.59 | 32.84 | 6,194,188 | +0.25(+0.78%) |
Feb 27, 2017 | 32.67 | 32.69 | 32.51 | 32.58 | 4,332,273 | -0.22(-0.66%) |
Feb 24, 2017 | 32.25 | 32.82 | 32.23 | 32.80 | 4,195,226 | +0.53(+1.63%) |
Feb 23, 2017 | 32.26 | 32.46 | 32.16 | 32.27 | 3,526,174 | +0.02(+0.05%) |
Feb 22, 2017 | 32.04 | 32.49 | 31.91 | 32.25 | 3,375,008 | +0.22(+0.70%) |
Feb 21, 2017 | 31.63 | 32.27 | 31.59 | 32.03 | 6,711,034 | +0.47(+1.49%) |
Feb 17, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.26(-0.80%) | |
Feb 16, 2017 | 31.84 | 32.10 | 31.67 | 31.82 | 3,410,413 | -0.01(-0.03%) |
Feb 15, 2017 | 31.71 | 31.97 | 31.51 | 31.82 | 5,814,197 | +0.12(+0.38%) |
Feb 14, 2017 | 31.56 | 31.79 | 31.49 | 31.70 | 2,294,811 | +0.02(+0.08%) |
Feb 13, 2017 | 31.72 | 31.82 | 31.51 | 31.68 | 2,835,840 | -0.06(-0.20%) |
Feb 10, 2017 | 31.63 | 31.86 | 31.29 | 31.74 | 2,104,425 | +0.09(+0.28%) |
Feb 09, 2017 | 31.49 | 31.87 | 31.42 | 31.66 | 5,358,357 | +0.17(+0.53%) |
Feb 08, 2017 | 31.52 | 31.56 | 31.28 | 31.49 | 3,282,677 | -0.02(-0.05%) |
Feb 07, 2017 | 31.25 | 31.53 | 31.20 | 31.51 | 3,630,053 | +0.25(+0.79%) |
Feb 06, 2017 | 31.43 | 31.45 | 31.18 | 31.26 | 3,073,197 | -0.11(-0.36%) |
Feb 03, 2017 | 31.47 | 31.51 | 31.21 | 31.37 | 2,205,950 | +0.10(+0.33%) |
Feb 02, 2017 | 31.13 | 31.43 | 31.08 | 31.27 | 2,719,040 | +0.24(+0.77%) |
Feb 01, 2017 | 31.05 | 31.19 | 30.89 | 31.03 | 3,667,427 | -0.12(-0.38%) |
Jan 31, 2017 | 30.85 | 31.19 | 30.85 | 31.15 | 3,337,528 | +0.06(+0.18%) |
Jan 30, 2017 | 31.04 | 31.15 | 30.88 | 31.09 | 2,640,867 | +0.02(+0.08%) |
Jan 27, 2017 | 31.10 | 31.17 | 30.89 | 31.07 | 2,191,957 | +0.03(+0.10%) |
Jan 26, 2017 | 31.07 | 31.24 | 30.95 | 31.04 | 2,694,524 | -0.06(-0.18%) |
Jan 25, 2017 | 31.12 | 31.42 | 31.06 | 31.09 | 3,625,087 | +0.01(+0.03%) |
Jan 24, 2017 | 30.82 | 31.15 | 30.76 | 31.08 | 2,762,568 | +0.25(+0.82%) |
Jan 23, 2017 | 30.95 | 31.13 | 30.76 | 30.83 | 5,059,967 | -0.19(-0.61%) |
Jan 20, 2017 | 30.80 | 31.13 | 30.72 | 31.02 | 4,507,049 | +0.35(+1.14%) |
Jan 19, 2017 | 30.68 | 30.81 | 30.59 | 30.67 | 3,368,849 | -0.02(-0.08%) |
Jan 18, 2017 | 30.65 | 30.93 | 30.56 | 30.70 | 3,289,174 | +0.09(+0.28%) |
Jan 17, 2017 | 30.52 | 30.66 | 30.39 | 30.61 | 3,892,390 | +0.08(+0.26%) |
Jan 13, 2017 | 30.53 | 30.53 | 30.53 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 30.54 | 30.81 | 30.37 | 30.53 | 3,066,834 | -0.10(-0.34%) |
Jan 11, 2017 | 30.65 | 30.70 | 30.34 | 30.63 | 3,240,038 | +0.28(+0.91%) |
Jan 10, 2017 | 30.43 | 30.58 | 30.25 | 30.35 | 3,206,085 | -0.12(-0.39%) |
Jan 09, 2017 | 30.61 | 30.74 | 30.43 | 30.47 | 3,843,159 | -0.24(-0.77%) |
Jan 06, 2017 | 30.78 | 30.91 | 30.70 | 30.71 | 4,214,743 | -0.17(-0.54%) |
Jan 05, 2017 | 31.04 | 31.27 | 30.82 | 30.88 | 5,508,910 | -0.11(-0.36%) |
Jan 04, 2017 | 31.55 | 31.61 | 30.83 | 30.99 | 5,129,051 | -0.53(-1.68%) |
Jan 03, 2017 | 31.48 | 31.64 | 31.23 | 31.52 | 3,290,129 | +0.17(+0.53%) |
Dec 30, 2016 | 31.35 | 31.35 | 31.35 | 0 | -0.18(-0.58%) | |
Dec 29, 2016 | 31.46 | 31.68 | 31.43 | 31.54 | 3,008,666 | +0.19(+0.61%) |
Dec 28, 2016 | 31.57 | 31.64 | 30.71 | 31.35 | 2,521,243 | -0.25(-0.78%) |
Dec 27, 2016 | 31.58 | 31.69 | 31.46 | 31.59 | 2,019,588 | +0.06(+0.20%) |
Dec 23, 2016 | 31.53 | 31.53 | 31.53 | 0 | +0.38(+1.22%) | |
Dec 22, 2016 | 30.41 | 31.26 | 30.31 | 31.15 | 7,234,066 | +1.02(+3.39%) |
Dec 21, 2016 | 30.21 | 30.45 | 30.07 | 30.12 | 4,779,107 | -0.18(-0.60%) |
Dec 20, 2016 | 30.14 | 30.40 | 29.97 | 30.31 | 3,449,708 | -0.10(-0.34%) |
Dec 19, 2016 | 30.65 | 30.79 | 30.32 | 30.41 | 4,291,856 | -0.04(-0.13%) |
Dec 16, 2016 | 30.48 | 30.78 | 30.32 | 30.45 | 5,415,898 | -0.01(-0.03%) |
Dec 15, 2016 | 29.97 | 30.53 | 29.86 | 30.46 | 5,547,357 | +0.54(+1.80%) |
Dec 14, 2016 | 30.51 | 30.63 | 29.79 | 29.92 | 5,819,739 | -0.53(-1.74%) |
Dec 13, 2016 | 30.63 | 30.86 | 30.41 | 30.45 | 3,616,806 | -0.17(-0.54%) |
Dec 12, 2016 | 30.46 | 30.71 | 30.22 | 30.62 | 2,856,738 | +0.14(+0.47%) |
Dec 09, 2016 | 29.94 | 30.56 | 29.68 | 30.47 | 5,676,821 | +0.60(+2.02%) |
Dec 08, 2016 | 29.78 | 30.12 | 29.78 | 29.87 | 2,925,030 | -0.09(-0.29%) |
Dec 07, 2016 | 29.77 | 30.13 | 29.72 | 29.96 | 4,628,471 | +0.13(+0.45%) |
Dec 06, 2016 | 29.50 | 29.86 | 29.37 | 29.82 | 4,229,353 | +0.37(+1.27%) |
Dec 05, 2016 | 29.27 | 29.56 | 29.18 | 29.45 | 3,647,928 | +0.21(+0.70%) |
Dec 02, 2016 | 29.08 | 29.43 | 29.01 | 29.24 | 3,688,564 | +0.33(+1.15%) |
Dec 01, 2016 | 28.84 | 29.02 | 28.51 | 28.91 | 4,846,636 | -0.17(-0.60%) |
Nov 30, 2016 | 29.60 | 29.78 | 29.06 | 29.09 | 5,221,781 | -0.82(-2.73%) |
Nov 29, 2016 | 29.89 | 30.08 | 29.78 | 29.90 | 4,844,420 | +0.05(+0.16%) |
Nov 28, 2016 | 29.89 | 30.08 | 29.70 | 29.85 | 3,210,141 | -0.04(-0.13%) |
Nov 25, 2016 | 29.50 | 29.90 | 29.50 | 29.89 | 1,850,086 | +0.43(+1.45%) |
Nov 23, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.30(-1.01%) | |
Nov 22, 2016 | 29.47 | 29.86 | 29.45 | 29.77 | 4,534,001 | +0.40(+1.38%) |
Nov 21, 2016 | 29.17 | 29.48 | 29.03 | 29.36 | 5,416,934 | +0.19(+0.65%) |
Nov 18, 2016 | 28.93 | 29.19 | 28.82 | 29.17 | 6,610,491 | +0.22(+0.77%) |
Nov 17, 2016 | 28.71 | 28.98 | 28.48 | 28.95 | 4,036,906 | +0.20(+0.69%) |
Nov 16, 2016 | 28.43 | 28.83 | 28.43 | 28.75 | 5,257,278 | +0.36(+1.26%) |
Nov 15, 2016 | 28.17 | 28.54 | 28.13 | 28.40 | 5,583,321 | +0.26(+0.93%) |
Nov 14, 2016 | 27.67 | 28.37 | 27.60 | 28.13 | 9,072,265 | +0.44(+1.60%) |
Nov 11, 2016 | 27.13 | 27.80 | 26.65 | 27.69 | 11,388,144 | +0.50(+1.84%) |
Nov 10, 2016 | 29.28 | 29.62 | 26.74 | 27.19 | 15,215,343 | -2.32(-7.87%) |
Nov 09, 2016 | 29.20 | 29.58 | 28.83 | 29.51 | 4,925,798 | -0.52(-1.73%) |
Nov 08, 2016 | 29.57 | 30.14 | 29.57 | 30.03 | 6,662,218 | +0.38(+1.29%) |
Nov 07, 2016 | 29.00 | 29.66 | 29.00 | 29.65 | 4,286,577 | +0.93(+3.22%) |
Nov 04, 2016 | 29.06 | 29.19 | 28.72 | 28.72 | 2,930,290 | -0.32(-1.10%) |
Nov 03, 2016 | 29.46 | 29.54 | 28.98 | 29.04 | 3,802,699 | -0.34(-1.15%) |
Nov 02, 2016 | 29.39 | 29.53 | 29.24 | 29.38 | 3,594,948 | +0.02(+0.08%) |
Nov 01, 2016 | 29.71 | 29.74 | 29.27 | 29.36 | 4,054,031 | -0.36(-1.22%) |
Oct 31, 2016 | 29.63 | 29.87 | 29.60 | 29.72 | 3,638,662 | +0.06(+0.19%) |
Oct 28, 2016 | 29.28 | 29.77 | 29.28 | 29.67 | 3,825,833 | +0.39(+1.33%) |
Oct 27, 2016 | 29.45 | 29.53 | 29.26 | 29.28 | 2,844,762 | -0.21(-0.71%) |
Oct 26, 2016 | 29.37 | 29.53 | 29.27 | 29.49 | 3,598,933 | +0.13(+0.44%) |
Oct 25, 2016 | 29.30 | 29.48 | 29.26 | 29.36 | 2,759,915 | +0.09(+0.31%) |
Oct 24, 2016 | 29.58 | 29.64 | 29.23 | 29.27 | 3,195,177 | -0.20(-0.67%) |
Oct 21, 2016 | 29.02 | 29.81 | 28.84 | 29.46 | 7,724,495 | +0.33(+1.12%) |
Oct 20, 2016 | 29.35 | 29.38 | 28.98 | 29.14 | 4,500,239 | -0.23(-0.77%) |
Oct 19, 2016 | 29.70 | 29.82 | 29.11 | 29.37 | 5,938,530 | -0.33(-1.10%) |
Oct 18, 2016 | 29.39 | 29.96 | 29.24 | 29.69 | 6,846,949 | +0.54(+1.85%) |
Oct 17, 2016 | 29.21 | 29.24 | 29.10 | 29.15 | 3,201,582 | -0.03(-0.11%) |
Oct 14, 2016 | 29.25 | 29.34 | 29.03 | 29.18 | 5,264,756 | +0.39(+1.34%) |
Oct 13, 2016 | 28.84 | 28.88 | 28.53 | 28.80 | 3,164,790 | -0.18(-0.64%) |
Oct 12, 2016 | 28.86 | 29.07 | 28.86 | 28.98 | 3,608,596 | +0.15(+0.51%) |
Oct 11, 2016 | 29.08 | 29.15 | 28.76 | 28.83 | 3,768,979 | -0.25(-0.84%) |
Oct 10, 2016 | 28.86 | 29.15 | 28.84 | 29.08 | 2,994,495 | +0.34(+1.17%) |
Oct 07, 2016 | 28.97 | 28.98 | 28.61 | 28.74 | 4,774,812 | -0.18(-0.62%) |
Oct 06, 2016 | 28.82 | 29.00 | 28.76 | 28.92 | 3,786,384 | -0.02(-0.06%) |
Oct 05, 2016 | 29.12 | 29.24 | 28.92 | 28.94 | 6,579,102 | -0.21(-0.72%) |
Oct 04, 2016 | 29.17 | 29.39 | 29.05 | 29.15 | 6,513,232 | -0.02(-0.08%) |
Oct 03, 2016 | 28.75 | 29.40 | 28.73 | 29.17 | 7,239,208 | +0.26(+0.89%) |
Sep 30, 2016 | 28.58 | 29.07 | 28.54 | 28.91 | 9,668,163 | +0.53(+1.86%) |
Sep 29, 2016 | 27.80 | 28.67 | 27.57 | 28.38 | 16,569,480 | +1.91(+7.23%) |
Sep 28, 2016 | 26.49 | 26.57 | 26.34 | 26.47 | 4,660,914 | -0.07(-0.25%) |
Sep 27, 2016 | 26.52 | 26.71 | 26.43 | 26.54 | 4,584,593 | +0.12(+0.46%) |
Sep 26, 2016 | 26.62 | 26.72 | 26.40 | 26.41 | 5,411,236 | -0.31(-1.17%) |
Sep 23, 2016 | 26.67 | 26.86 | 26.60 | 26.73 | 5,639,200 | -0.02(-0.09%) |
Sep 22, 2016 | 26.70 | 26.82 | 26.56 | 26.75 | 4,972,876 | +0.21(+0.79%) |
Sep 21, 2016 | 26.20 | 26.59 | 26.09 | 26.54 | 5,732,855 | +0.34(+1.29%) |
Sep 20, 2016 | 26.66 | 26.66 | 26.18 | 26.21 | 9,206,194 | -0.31(-1.16%) |
Sep 19, 2016 | 26.59 | 26.64 | 26.39 | 26.51 | 4,853,097 | -0.03(-0.12%) |
Sep 16, 2016 | 26.75 | 26.75 | 26.43 | 26.54 | 7,980,636 | -0.25(-0.94%) |
Sep 15, 2016 | 26.75 | 26.92 | 26.64 | 26.79 | 3,563,178 | -0.10(-0.37%) |
Sep 14, 2016 | 27.03 | 27.05 | 26.80 | 26.89 | 3,268,609 | -0.10(-0.39%) |
Sep 13, 2016 | 27.18 | 27.26 | 26.95 | 27.00 | 3,488,619 | -0.29(-1.06%) |
Sep 12, 2016 | 26.65 | 27.34 | 26.60 | 27.29 | 6,109,147 | +0.70(+2.63%) |
Sep 09, 2016 | 27.33 | 27.33 | 26.59 | 26.59 | 7,986,357 | -0.96(-3.48%) |
Sep 08, 2016 | 28.00 | 28.00 | 27.54 | 27.54 | 7,190,389 | -0.59(-2.09%) |
Sep 07, 2016 | 28.41 | 28.48 | 28.05 | 28.13 | 3,150,397 | -0.35(-1.23%) |
Sep 06, 2016 | 28.59 | 28.66 | 28.34 | 28.48 | 2,623,125 | -0.14(-0.49%) |
Sep 02, 2016 | 28.34 | 28.62 | 28.62 | 28.62 | 2,551,360 | +0.38(+1.35%) |
Sep 01, 2016 | 28.48 | 28.60 | 28.09 | 28.24 | 4,102,132 | -0.36(-1.27%) |
Aug 31, 2016 | 28.46 | 28.66 | 28.32 | 28.61 | 4,253,019 | +0.17(+0.60%) |
Aug 30, 2016 | 28.54 | 28.54 | 28.32 | 28.43 | 4,309,539 | -0.15(-0.52%) |
Aug 29, 2016 | 28.34 | 28.64 | 28.32 | 28.58 | 2,334,649 | +0.33(+1.15%) |
Aug 26, 2016 | 28.35 | 28.58 | 28.19 | 28.26 | 2,630,736 | -0.02(-0.07%) |
Aug 25, 2016 | 28.41 | 28.49 | 28.25 | 28.27 | 2,440,288 | -0.10(-0.35%) |
Aug 24, 2016 | 28.45 | 28.46 | 28.22 | 28.37 | 4,554,440 | -0.01(-0.04%) |
Aug 23, 2016 | 28.88 | 28.88 | 28.34 | 28.38 | 4,065,160 | -0.49(-1.70%) |
Aug 22, 2016 | 28.80 | 28.94 | 28.66 | 28.88 | 2,564,208 | +0.07(+0.23%) |
Aug 19, 2016 | 28.67 | 28.84 | 28.54 | 28.81 | 2,559,370 | +0.05(+0.17%) |
Aug 18, 2016 | 28.38 | 28.80 | 28.26 | 28.76 | 3,372,439 | +0.34(+1.19%) |
Aug 17, 2016 | 28.10 | 28.43 | 27.94 | 28.42 | 5,483,622 | +0.31(+1.11%) |
Aug 16, 2016 | 28.26 | 28.29 | 28.10 | 28.11 | 2,584,955 | -0.29(-1.04%) |
Aug 15, 2016 | 28.56 | 28.59 | 28.40 | 28.40 | 2,139,158 | -0.18(-0.64%) |
Aug 12, 2016 | 28.38 | 28.62 | 28.27 | 28.59 | 3,261,680 | +0.26(+0.93%) |
Aug 11, 2016 | 28.51 | 28.56 | 28.27 | 28.32 | 3,705,775 | -0.13(-0.45%) |
Aug 10, 2016 | 28.68 | 28.68 | 28.40 | 28.45 | 3,606,709 | -0.18(-0.64%) |
Aug 09, 2016 | 28.43 | 28.68 | 28.41 | 28.64 | 2,894,042 | +0.01(+0.02%) |
Aug 08, 2016 | 28.49 | 28.75 | 28.44 | 28.63 | 3,678,425 | +0.21(+0.73%) |
Aug 05, 2016 | 28.84 | 28.94 | 28.40 | 28.42 | 5,692,945 | -0.31(-1.07%) |
Aug 04, 2016 | 28.81 | 28.99 | 28.65 | 28.73 | 2,725,505 | -0.08(-0.28%) |
Aug 03, 2016 | 28.68 | 28.92 | 28.54 | 28.81 | 5,928,686 | +0.12(+0.43%) |
Aug 02, 2016 | 29.00 | 29.00 | 28.63 | 28.68 | 5,073,788 | -0.10(-0.36%) |
Aug 01, 2016 | 28.66 | 28.85 | 28.61 | 28.79 | 4,135,931 | +0.09(+0.32%) |
Jul 29, 2016 | 28.47 | 28.87 | 28.43 | 28.70 | 3,866,353 | +0.21(+0.75%) |
Jul 28, 2016 | 28.15 | 28.54 | 28.11 | 28.48 | 4,718,071 | +0.26(+0.94%) |
Jul 27, 2016 | 28.51 | 28.56 | 28.20 | 28.22 | 6,596,095 | -0.26(-0.90%) |
Jul 26, 2016 | 28.93 | 29.05 | 28.46 | 28.48 | 3,971,067 | -0.44(-1.52%) |
Jul 25, 2016 | 28.83 | 28.96 | 28.81 | 28.92 | 2,527,667 | +0.03(+0.11%) |
Jul 22, 2016 | 28.71 | 28.92 | 28.66 | 28.89 | 3,881,234 | +0.20(+0.68%) |
Jul 21, 2016 | 29.00 | 29.00 | 28.62 | 28.69 | 2,980,116 | -0.27(-0.93%) |
Jul 20, 2016 | 29.22 | 29.22 | 28.93 | 28.96 | 4,470,699 | -0.20(-0.69%) |
Jul 19, 2016 | 29.15 | 29.35 | 29.07 | 29.16 | 4,506,489 | -0.18(-0.60%) |
Jul 18, 2016 | 29.32 | 29.45 | 29.28 | 29.34 | 2,622,054 | +0.05(+0.17%) |
Jul 15, 2016 | 29.42 | 29.48 | 29.20 | 29.29 | 3,923,832 | -0.07(-0.25%) |
Jul 14, 2016 | 29.41 | 29.52 | 29.31 | 29.36 | 2,920,877 | -0.05(-0.17%) |
Jul 13, 2016 | 29.09 | 29.43 | 29.00 | 29.41 | 3,351,304 | +0.28(+0.96%) |
Jul 12, 2016 | 29.39 | 29.43 | 29.09 | 29.13 | 3,572,964 | -0.24(-0.81%) |
Jul 11, 2016 | 29.45 | 29.48 | 29.28 | 29.37 | 5,029,364 | -0.12(-0.39%) |
Jul 08, 2016 | 29.23 | 29.51 | 29.14 | 29.48 | 5,022,120 | +0.35(+1.19%) |
Jul 07, 2016 | 29.12 | 29.46 | 29.08 | 29.14 | 6,673,737 | +0.14(+0.48%) |
Jul 06, 2016 | 29.04 | 29.15 | 28.98 | 29.00 | 7,779,725 | -0.14(-0.48%) |
Jul 05, 2016 | 29.41 | 29.53 | 29.13 | 29.14 | 6,779,818 | -0.40(-1.36%) |
Jul 01, 2016 | 29.25 | 29.54 | 29.54 | 29.54 | 6,526,295 | +0.35(+1.21%) |
Jun 30, 2016 | 28.58 | 29.34 | 28.14 | 29.18 | 9,736,284 | +0.13(+0.44%) |
Jun 29, 2016 | 28.65 | 29.06 | 28.51 | 29.06 | 11,249,605 | +0.31(+1.06%) |
Jun 28, 2016 | 28.74 | 28.87 | 28.52 | 28.75 | 5,455,333 | +0.09(+0.30%) |
Jun 27, 2016 | 28.51 | 28.75 | 28.32 | 28.67 | 7,271,007 | +0.01(+0.02%) |
Jun 24, 2016 | 28.73 | 28.97 | 28.48 | 28.66 | 13,785,655 | -0.59(-2.00%) |
Jun 23, 2016 | 29.17 | 29.26 | 28.94 | 29.25 | 5,623,208 | +0.31(+1.08%) |
Jun 22, 2016 | 29.07 | 29.21 | 28.83 | 28.93 | 4,460,957 | -0.04(-0.13%) |
Jun 21, 2016 | 28.81 | 29.03 | 28.81 | 28.97 | 3,611,350 | +0.23(+0.81%) |
Jun 20, 2016 | 28.81 | 29.06 | 28.73 | 28.74 | 3,851,944 | +0.13(+0.45%) |
Jun 17, 2016 | 28.67 | 28.68 | 28.31 | 28.61 | 5,913,130 | -0.10(-0.36%) |
Jun 16, 2016 | 28.35 | 28.73 | 28.29 | 28.71 | 3,514,858 | +0.34(+1.18%) |
Jun 15, 2016 | 28.48 | 28.56 | 28.31 | 28.38 | 3,160,250 | -0.08(-0.28%) |
Jun 14, 2016 | 28.37 | 28.51 | 28.12 | 28.46 | 3,094,319 | +0.09(+0.32%) |
Jun 13, 2016 | 28.59 | 28.73 | 28.32 | 28.37 | 3,370,465 | -0.29(-1.02%) |
Jun 10, 2016 | 28.66 | 28.82 | 28.51 | 28.66 | 2,191,164 | -0.12(-0.42%) |
Jun 09, 2016 | 28.51 | 28.79 | 28.43 | 28.78 | 3,112,704 | +0.25(+0.88%) |
Jun 08, 2016 | 28.46 | 28.65 | 28.39 | 28.53 | 3,266,602 | +0.05(+0.17%) |
Jun 07, 2016 | 28.31 | 28.57 | 28.26 | 28.48 | 4,001,875 | +0.22(+0.78%) |
Jun 06, 2016 | 28.35 | 28.48 | 28.15 | 28.26 | 3,223,911 | -0.13(-0.45%) |
Jun 03, 2016 | 28.14 | 28.56 | 28.09 | 28.39 | 4,469,238 | +0.20(+0.71%) |
Jun 02, 2016 | 27.85 | 28.21 | 27.80 | 28.19 | 3,967,985 | +0.29(+1.05%) |
Jun 01, 2016 | 27.88 | 28.02 | 27.66 | 27.90 | 4,260,073 | +0.00(+0.00%) |
May 31, 2016 | 28.00 | 28.26 | 27.83 | 27.90 | 7,716,690 | +0.25(+0.91%) |
May 27, 2016 | 27.74 | 27.65 | 27.65 | 27.65 | 2,138,026 | -0.10(-0.35%) |
May 26, 2016 | 27.37 | 27.77 | 27.31 | 27.74 | 3,433,382 | +0.45(+1.63%) |
May 25, 2016 | 27.19 | 27.37 | 27.17 | 27.30 | 2,490,275 | +0.08(+0.29%) |
May 24, 2016 | 27.11 | 27.27 | 27.01 | 27.22 | 4,685,983 | +0.15(+0.56%) |
May 23, 2016 | 27.04 | 27.25 | 26.97 | 27.07 | 3,894,280 | -0.02(-0.09%) |
May 20, 2016 | 27.35 | 27.42 | 26.98 | 27.09 | 3,717,693 | -0.21(-0.76%) |
May 19, 2016 | 27.23 | 27.33 | 26.99 | 27.30 | 2,474,545 | +0.00(+0.00%) |
May 18, 2016 | 27.18 | 27.43 | 26.83 | 27.30 | 4,091,285 | +0.03(+0.11%) |
May 17, 2016 | 27.77 | 27.87 | 27.11 | 27.27 | 4,511,017 | -0.63(-2.25%) |
May 16, 2016 | 28.01 | 28.04 | 27.82 | 27.90 | 3,436,313 | -0.11(-0.39%) |
May 13, 2016 | 28.30 | 28.37 | 27.81 | 28.01 | 2,975,034 | -0.34(-1.18%) |
May 12, 2016 | 28.10 | 28.47 | 28.09 | 28.34 | 3,265,903 | +0.37(+1.31%) |
May 11, 2016 | 28.26 | 28.39 | 27.90 | 27.98 | 2,878,057 | -0.31(-1.10%) |
May 10, 2016 | 27.98 | 28.29 | 27.84 | 28.29 | 4,216,187 | +0.40(+1.44%) |
May 09, 2016 | 27.52 | 27.98 | 27.48 | 27.88 | 3,782,809 | +0.42(+1.53%) |
May 06, 2016 | 27.40 | 27.51 | 26.90 | 27.46 | 2,561,802 | +0.07(+0.24%) |
May 05, 2016 | 27.29 | 27.53 | 27.17 | 27.40 | 2,752,906 | +0.06(+0.22%) |
May 04, 2016 | 26.96 | 27.47 | 26.91 | 27.33 | 3,130,577 | +0.27(+1.02%) |
May 03, 2016 | 27.26 | 27.32 | 26.96 | 27.06 | 3,318,609 | -0.35(-1.27%) |
May 02, 2016 | 27.24 | 27.65 | 27.21 | 27.41 | 3,425,276 | +0.21(+0.76%) |
Apr 29, 2016 | 27.18 | 27.37 | 27.01 | 27.20 | 3,036,916 | -0.08(-0.29%) |
Apr 28, 2016 | 27.18 | 27.44 | 27.15 | 27.28 | 3,485,090 | -0.12(-0.42%) |
Apr 27, 2016 | 27.10 | 27.48 | 27.03 | 27.40 | 3,617,425 | +0.32(+1.19%) |
Apr 26, 2016 | 27.05 | 27.35 | 27.00 | 27.07 | 4,233,496 | +0.03(+0.11%) |
Apr 25, 2016 | 26.94 | 27.16 | 26.85 | 27.04 | 3,278,403 | -0.02(-0.07%) |
Apr 22, 2016 | 26.99 | 27.11 | 26.70 | 27.06 | 3,472,098 | +0.08(+0.29%) |
Apr 21, 2016 | 27.51 | 27.55 | 26.88 | 26.98 | 5,985,692 | -0.57(-2.07%) |
Apr 20, 2016 | 27.45 | 27.72 | 27.22 | 27.55 | 6,109,541 | +0.06(+0.22%) |
Apr 19, 2016 | 27.81 | 27.81 | 27.47 | 27.49 | 5,416,681 | -0.22(-0.79%) |
Apr 18, 2016 | 27.68 | 27.77 | 27.53 | 27.71 | 4,155,598 | +0.01(+0.02%) |
Apr 15, 2016 | 27.49 | 27.79 | 27.46 | 27.70 | 5,124,591 | +0.25(+0.91%) |
Apr 14, 2016 | 27.64 | 27.90 | 27.43 | 27.45 | 4,913,951 | -0.29(-1.05%) |
Apr 13, 2016 | 28.13 | 28.23 | 27.60 | 27.75 | 5,579,485 | -0.36(-1.30%) |
Apr 12, 2016 | 27.76 | 28.19 | 27.72 | 28.11 | 5,110,660 | +0.38(+1.36%) |
Apr 11, 2016 | 28.01 | 28.12 | 27.71 | 27.73 | 4,023,735 | -0.27(-0.98%) |
Apr 08, 2016 | 28.15 | 28.20 | 27.80 | 28.01 | 4,922,157 | +0.03(+0.11%) |
Apr 07, 2016 | 27.70 | 28.31 | 27.33 | 27.98 | 8,049,417 | +0.40(+1.45%) |
Apr 06, 2016 | 27.36 | 27.61 | 27.29 | 27.58 | 5,377,516 | +0.21(+0.75%) |
Apr 05, 2016 | 27.48 | 27.60 | 27.27 | 27.37 | 4,162,354 | -0.19(-0.70%) |
Apr 04, 2016 | 27.50 | 27.59 | 27.16 | 27.56 | 5,412,917 | -0.21(-0.77%) |