Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.78 | 36.00 | 35.54 | 35.87 | 9,290,778 | +0.01(+0.03%) |
Mar 30, 2017 | 35.88 | 36.08 | 35.78 | 35.86 | 6,503,975 | +0.02(+0.05%) |
Mar 29, 2017 | 35.80 | 35.92 | 35.65 | 35.84 | 6,944,977 | +0.05(+0.13%) |
Mar 28, 2017 | 35.72 | 36.14 | 35.70 | 35.80 | 8,593,729 | -0.04(-0.10%) |
Mar 27, 2017 | 35.46 | 35.96 | 35.31 | 35.84 | 7,399,923 | -0.10(-0.28%) |
Mar 24, 2017 | 36.31 | 36.59 | 35.72 | 35.94 | 9,824,703 | +0.11(+0.31%) |
Mar 23, 2017 | 35.82 | 36.06 | 35.60 | 35.83 | 7,487,415 | +0.03(+0.08%) |
Mar 22, 2017 | 35.48 | 35.81 | 35.36 | 35.80 | 9,841,780 | +0.22(+0.62%) |
Mar 21, 2017 | 36.61 | 36.71 | 35.32 | 35.58 | 14,693,287 | -0.91(-2.50%) |
Mar 20, 2017 | 36.27 | 36.67 | 36.16 | 36.49 | 7,500,782 | +0.27(+0.74%) |
Mar 17, 2017 | 36.28 | 36.31 | 36.04 | 36.22 | 11,954,196 | +0.21(+0.59%) |
Mar 16, 2017 | 35.96 | 36.22 | 35.83 | 36.01 | 9,006,318 | +0.12(+0.33%) |
Mar 15, 2017 | 35.42 | 35.92 | 35.32 | 35.89 | 10,199,457 | +0.60(+1.70%) |
Mar 14, 2017 | 35.36 | 35.45 | 34.84 | 35.29 | 10,461,236 | -0.16(-0.44%) |
Mar 13, 2017 | 35.23 | 35.59 | 35.20 | 35.45 | 9,880,114 | +0.30(+0.84%) |
Mar 10, 2017 | 34.73 | 35.22 | 34.72 | 35.15 | 12,456,153 | +0.68(+1.98%) |
Mar 09, 2017 | 34.15 | 34.56 | 34.14 | 34.47 | 9,210,701 | +0.18(+0.51%) |
Mar 08, 2017 | 34.13 | 34.33 | 34.08 | 34.30 | 8,703,239 | +0.20(+0.60%) |
Mar 07, 2017 | 33.94 | 34.36 | 33.89 | 34.09 | 8,501,419 | +0.10(+0.30%) |
Mar 06, 2017 | 33.82 | 34.08 | 33.67 | 33.99 | 9,996,951 | -0.01(-0.03%) |
Mar 03, 2017 | 33.60 | 34.01 | 33.59 | 34.00 | 7,870,122 | +0.35(+1.04%) |
Mar 02, 2017 | 33.85 | 34.07 | 33.50 | 33.65 | 8,517,589 | -0.33(-0.98%) |
Mar 01, 2017 | 33.68 | 34.06 | 33.67 | 33.98 | 7,900,794 | +0.58(+1.74%) |
Feb 28, 2017 | 33.50 | 33.60 | 33.29 | 33.40 | 9,310,155 | -0.19(-0.58%) |
Feb 27, 2017 | 33.63 | 33.66 | 33.29 | 33.59 | 7,039,326 | +0.12(+0.36%) |
Feb 24, 2017 | 33.02 | 33.49 | 32.78 | 33.47 | 8,139,361 | +0.13(+0.39%) |
Feb 23, 2017 | 33.71 | 33.81 | 33.11 | 33.35 | 8,500,579 | -0.32(-0.96%) |
Feb 22, 2017 | 33.61 | 33.82 | 33.39 | 33.67 | 11,253,918 | -0.06(-0.19%) |
Feb 21, 2017 | 32.75 | 33.95 | 32.75 | 33.73 | 14,970,298 | +0.84(+2.55%) |
Feb 17, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.75 | 32.78 | 31.80 | 32.35 | 23,579,186 | -0.29(-0.87%) |
Feb 15, 2017 | 32.61 | 32.86 | 32.42 | 32.63 | 18,879,796 | +0.24(+0.74%) |
Feb 14, 2017 | 32.64 | 32.69 | 32.29 | 32.40 | 10,827,596 | -0.21(-0.65%) |
Feb 13, 2017 | 32.85 | 32.95 | 32.54 | 32.61 | 12,941,429 | +0.13(+0.40%) |
Feb 10, 2017 | 32.77 | 32.77 | 32.27 | 32.48 | 12,654,615 | -0.08(-0.25%) |
Feb 09, 2017 | 32.87 | 32.97 | 32.53 | 32.56 | 7,083,584 | -0.17(-0.53%) |
Feb 08, 2017 | 32.92 | 32.92 | 32.35 | 32.74 | 9,500,131 | +0.06(+0.17%) |
Feb 07, 2017 | 32.53 | 32.77 | 32.25 | 32.68 | 8,868,838 | +0.33(+1.02%) |
Feb 06, 2017 | 32.48 | 32.54 | 32.19 | 32.35 | 6,391,311 | -0.12(-0.37%) |
Feb 03, 2017 | 32.17 | 32.54 | 32.17 | 32.47 | 9,309,364 | +0.34(+1.06%) |
Feb 02, 2017 | 32.16 | 32.21 | 31.85 | 32.13 | 8,175,727 | -0.08(-0.26%) |
Feb 01, 2017 | 31.81 | 32.23 | 31.75 | 32.21 | 16,559,635 | +0.72(+2.28%) |
Jan 31, 2017 | 31.39 | 31.55 | 31.20 | 31.49 | 10,297,147 | -0.08(-0.26%) |
Jan 30, 2017 | 31.99 | 32.03 | 31.05 | 31.58 | 12,161,362 | -0.64(-2.00%) |
Jan 27, 2017 | 31.50 | 32.30 | 31.47 | 32.22 | 12,023,289 | +0.97(+3.12%) |
Jan 26, 2017 | 31.65 | 31.70 | 31.13 | 31.25 | 10,194,811 | -0.40(-1.28%) |
Jan 25, 2017 | 31.54 | 32.03 | 31.47 | 31.65 | 13,283,891 | +0.36(+1.15%) |
Jan 24, 2017 | 31.16 | 31.46 | 31.15 | 31.29 | 10,519,499 | +0.26(+0.83%) |
Jan 23, 2017 | 31.04 | 31.45 | 30.86 | 31.03 | 7,869,626 | -0.08(-0.27%) |
Jan 20, 2017 | 31.19 | 31.43 | 31.05 | 31.12 | 9,321,793 | +0.08(+0.27%) |
Jan 19, 2017 | 30.99 | 31.38 | 30.96 | 31.03 | 9,062,738 | +0.06(+0.18%) |
Jan 18, 2017 | 30.97 | 31.26 | 30.83 | 30.98 | 11,537,004 | +0.36(+1.17%) |
Jan 17, 2017 | 31.07 | 31.11 | 30.43 | 30.62 | 6,991,085 | -0.45(-1.45%) |
Jan 13, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.57 | 30.66 | 29.98 | 30.63 | 7,051,334 | -0.15(-0.48%) |
Jan 11, 2017 | 30.54 | 30.79 | 30.16 | 30.78 | 11,548,880 | +0.31(+1.03%) |
Jan 10, 2017 | 30.23 | 30.53 | 30.11 | 30.46 | 9,504,911 | +0.32(+1.07%) |
Jan 09, 2017 | 29.67 | 30.41 | 29.62 | 30.14 | 10,081,444 | +0.68(+2.31%) |
Jan 06, 2017 | 29.46 | 29.64 | 29.30 | 29.46 | 7,681,699 | -0.06(-0.19%) |
Jan 05, 2017 | 29.70 | 29.79 | 29.34 | 29.52 | 7,927,824 | -0.13(-0.43%) |
Jan 04, 2017 | 29.51 | 29.89 | 29.48 | 29.65 | 10,271,642 | +0.28(+0.94%) |
Jan 03, 2017 | 29.76 | 30.08 | 29.11 | 29.37 | 14,364,451 | -0.30(-1.02%) |
Dec 30, 2016 | 29.67 | 29.67 | 29.67 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.16 | 30.34 | 29.87 | 30.03 | 4,863,847 | -0.22(-0.73%) |
Dec 28, 2016 | 30.85 | 30.97 | 30.23 | 30.25 | 5,860,085 | -0.40(-1.29%) |
Dec 27, 2016 | 30.48 | 30.77 | 30.44 | 30.65 | 5,446,297 | +0.40(+1.31%) |
Dec 23, 2016 | 30.25 | 30.25 | 30.25 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.30 | 30.91 | 30.22 | 30.35 | 10,323,394 | +0.40(+1.32%) |
Dec 21, 2016 | 29.88 | 30.34 | 29.88 | 29.96 | 7,091,332 | -0.03(-0.09%) |
Dec 20, 2016 | 30.11 | 30.26 | 29.75 | 29.99 | 8,901,293 | +0.16(+0.52%) |
Dec 19, 2016 | 29.66 | 30.12 | 29.66 | 29.83 | 11,293,501 | -0.06(-0.22%) |
Dec 16, 2016 | 30.71 | 30.71 | 29.81 | 29.89 | 14,503,490 | -0.51(-1.66%) |
Dec 15, 2016 | 29.74 | 30.44 | 29.39 | 30.40 | 12,769,647 | +0.85(+2.86%) |
Dec 14, 2016 | 29.36 | 29.76 | 29.31 | 29.55 | 11,396,296 | +0.10(+0.34%) |
Dec 13, 2016 | 29.46 | 29.77 | 29.38 | 29.45 | 6,791,280 | +0.03(+0.09%) |
Dec 12, 2016 | 29.59 | 29.72 | 29.12 | 29.43 | 8,383,754 | -0.32(-1.08%) |
Dec 09, 2016 | 30.14 | 30.19 | 29.34 | 29.75 | 11,717,178 | -0.33(-1.10%) |
Dec 08, 2016 | 30.14 | 30.28 | 29.84 | 30.08 | 11,017,639 | +0.18(+0.62%) |
Dec 07, 2016 | 29.24 | 30.02 | 28.77 | 29.89 | 13,690,430 | +0.83(+2.85%) |
Dec 06, 2016 | 29.16 | 29.27 | 28.70 | 29.07 | 10,967,889 | +0.07(+0.25%) |
Dec 05, 2016 | 29.15 | 29.27 | 28.82 | 28.99 | 14,176,571 | +0.08(+0.29%) |
Dec 02, 2016 | 27.77 | 28.92 | 27.64 | 28.91 | 16,562,303 | +1.23(+4.45%) |
Dec 01, 2016 | 29.55 | 29.59 | 27.45 | 27.68 | 27,376,324 | -1.93(-6.52%) |
Nov 30, 2016 | 29.57 | 29.92 | 29.47 | 29.61 | 16,180,668 | +0.04(+0.12%) |
Nov 29, 2016 | 29.12 | 29.75 | 29.03 | 29.57 | 9,768,946 | +0.29(+1.01%) |
Nov 28, 2016 | 29.28 | 29.57 | 29.08 | 29.28 | 9,092,396 | -0.04(-0.13%) |
Nov 25, 2016 | 29.16 | 29.40 | 28.91 | 29.31 | 5,115,509 | +0.00(+0.00%) |
Nov 23, 2016 | 29.31 | 29.31 | 29.31 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.99 | 29.24 | 28.83 | 29.12 | 9,739,251 | +0.39(+1.34%) |
Nov 21, 2016 | 28.30 | 28.83 | 28.27 | 28.74 | 14,261,786 | +0.56(+1.98%) |
Nov 18, 2016 | 27.93 | 28.64 | 27.83 | 28.18 | 26,138,742 | +0.01(+0.03%) |
Nov 17, 2016 | 27.86 | 28.27 | 27.50 | 28.17 | 20,824,952 | +0.65(+2.37%) |
Nov 16, 2016 | 27.50 | 27.77 | 27.08 | 27.52 | 17,566,920 | +0.38(+1.38%) |
Nov 15, 2016 | 26.87 | 27.17 | 26.67 | 27.14 | 13,831,996 | +0.57(+2.14%) |
Nov 14, 2016 | 26.95 | 27.04 | 26.52 | 26.57 | 13,412,071 | +0.16(+0.59%) |
Nov 11, 2016 | 26.12 | 26.43 | 25.88 | 26.42 | 13,908,268 | +0.59(+2.27%) |
Nov 10, 2016 | 26.77 | 27.41 | 25.76 | 25.83 | 16,139,633 | -0.87(-3.26%) |
Nov 09, 2016 | 26.88 | 26.88 | 25.99 | 26.70 | 13,701,266 | -0.35(-1.29%) |
Nov 08, 2016 | 26.89 | 27.20 | 26.68 | 27.05 | 8,068,351 | +0.16(+0.61%) |
Nov 07, 2016 | 26.28 | 26.90 | 26.24 | 26.88 | 13,118,928 | +1.02(+3.93%) |
Nov 04, 2016 | 25.71 | 26.25 | 25.68 | 25.87 | 9,454,222 | -0.05(-0.18%) |
Nov 03, 2016 | 26.14 | 26.21 | 25.77 | 25.91 | 13,106,823 | -0.29(-1.12%) |
Nov 02, 2016 | 26.34 | 26.66 | 26.10 | 26.21 | 10,849,078 | -0.28(-1.07%) |
Nov 01, 2016 | 26.68 | 26.79 | 26.13 | 26.49 | 11,387,217 | -0.17(-0.62%) |
Oct 31, 2016 | 26.33 | 26.73 | 26.32 | 26.65 | 11,923,627 | +0.38(+1.47%) |
Oct 28, 2016 | 26.54 | 26.74 | 26.19 | 26.27 | 12,591,743 | -0.18(-0.69%) |
Oct 27, 2016 | 26.65 | 26.86 | 26.28 | 26.45 | 9,958,403 | +0.01(+0.03%) |
Oct 26, 2016 | 26.32 | 26.60 | 26.23 | 26.44 | 8,011,603 | -0.01(-0.03%) |
Oct 25, 2016 | 26.65 | 26.86 | 26.35 | 26.45 | 10,661,969 | -0.27(-0.99%) |
Oct 24, 2016 | 26.32 | 26.73 | 26.26 | 26.72 | 13,415,137 | +0.66(+2.53%) |
Oct 21, 2016 | 25.90 | 26.18 | 25.71 | 26.06 | 10,774,256 | +0.05(+0.18%) |
Oct 20, 2016 | 25.87 | 26.08 | 25.68 | 26.01 | 13,221,490 | +0.05(+0.21%) |
Oct 19, 2016 | 25.65 | 26.06 | 25.62 | 25.96 | 12,867,104 | +0.28(+1.07%) |
Oct 18, 2016 | 25.88 | 25.98 | 25.62 | 25.68 | 13,059,165 | +0.20(+0.79%) |
Oct 17, 2016 | 26.26 | 26.26 | 25.43 | 25.48 | 12,042,905 | -0.25(-0.96%) |
Oct 14, 2016 | 25.62 | 26.04 | 25.50 | 25.73 | 13,242,663 | +0.19(+0.75%) |
Oct 13, 2016 | 25.89 | 25.90 | 25.26 | 25.54 | 18,507,148 | -0.71(-2.72%) |
Oct 12, 2016 | 26.27 | 26.40 | 25.90 | 26.25 | 12,751,073 | +0.00(+0.00%) |
Oct 11, 2016 | 26.92 | 26.94 | 25.94 | 26.25 | 21,838,250 | -0.68(-2.52%) |
Oct 10, 2016 | 27.47 | 27.50 | 26.90 | 26.93 | 11,205,157 | -0.34(-1.24%) |
Oct 07, 2016 | 27.34 | 27.42 | 27.02 | 27.27 | 12,700,679 | -0.13(-0.47%) |
Oct 06, 2016 | 27.54 | 27.56 | 26.98 | 27.40 | 14,196,434 | -0.05(-0.17%) |
Oct 05, 2016 | 27.26 | 27.66 | 27.12 | 27.44 | 8,662,435 | +0.30(+1.11%) |
Oct 04, 2016 | 27.41 | 27.62 | 27.06 | 27.14 | 9,254,847 | -0.28(-1.04%) |
Oct 03, 2016 | 27.66 | 27.86 | 27.31 | 27.42 | 10,743,023 | -0.21(-0.76%) |
Sep 30, 2016 | 27.20 | 27.69 | 27.19 | 27.64 | 14,403,997 | +0.52(+1.93%) |
Sep 29, 2016 | 27.19 | 27.33 | 26.86 | 27.11 | 12,488,024 | -0.15(-0.54%) |
Sep 28, 2016 | 27.25 | 27.48 | 27.01 | 27.26 | 15,301,168 | +0.09(+0.34%) |
Sep 27, 2016 | 26.90 | 27.28 | 26.82 | 27.17 | 18,848,664 | +0.27(+0.99%) |
Sep 26, 2016 | 27.03 | 27.15 | 26.79 | 26.90 | 13,757,595 | -0.28(-1.05%) |
Sep 23, 2016 | 27.80 | 27.88 | 27.14 | 27.19 | 15,243,001 | -0.58(-2.08%) |
Sep 22, 2016 | 28.19 | 28.48 | 27.65 | 27.76 | 17,085,254 | -0.26(-0.92%) |
Sep 21, 2016 | 27.89 | 28.11 | 27.50 | 28.02 | 23,221,966 | +0.17(+0.59%) |
Sep 20, 2016 | 28.05 | 28.15 | 27.67 | 27.86 | 14,383,209 | +0.08(+0.30%) |
Sep 19, 2016 | 27.90 | 28.21 | 27.75 | 27.77 | 14,897,927 | +0.23(+0.83%) |
Sep 16, 2016 | 27.85 | 27.90 | 27.40 | 27.54 | 17,723,880 | -0.09(-0.33%) |
Sep 15, 2016 | 27.11 | 27.85 | 27.06 | 27.64 | 16,997,314 | +0.66(+2.45%) |
Sep 14, 2016 | 26.93 | 27.04 | 26.83 | 26.98 | 13,374,808 | +0.05(+0.17%) |
Sep 13, 2016 | 26.85 | 27.15 | 26.66 | 26.93 | 14,194,130 | -0.19(-0.71%) |
Sep 12, 2016 | 26.25 | 27.29 | 26.15 | 27.12 | 17,749,328 | +0.67(+2.53%) |
Sep 09, 2016 | 27.04 | 27.18 | 26.28 | 26.45 | 16,017,696 | -0.85(-3.12%) |
Sep 08, 2016 | 27.37 | 27.47 | 27.17 | 27.31 | 8,913,776 | -0.11(-0.40%) |
Sep 07, 2016 | 27.53 | 27.73 | 27.38 | 27.42 | 12,272,300 | -0.06(-0.23%) |
Sep 06, 2016 | 27.53 | 27.70 | 27.31 | 27.48 | 16,025,957 | -0.04(-0.13%) |
Sep 02, 2016 | 27.86 | 27.52 | 27.52 | 27.52 | 12,576,976 | -0.25(-0.89%) |
Sep 01, 2016 | 27.44 | 27.76 | 27.34 | 27.76 | 11,677,485 | +0.41(+1.51%) |
Aug 31, 2016 | 27.40 | 27.42 | 27.09 | 27.35 | 11,559,717 | -0.14(-0.50%) |
Aug 30, 2016 | 27.67 | 27.68 | 27.22 | 27.49 | 13,167,437 | -0.05(-0.20%) |
Aug 29, 2016 | 27.42 | 27.75 | 27.13 | 27.54 | 10,690,708 | +0.07(+0.27%) |
Aug 26, 2016 | 27.30 | 27.64 | 27.22 | 27.47 | 13,282,898 | +0.29(+1.08%) |
Aug 25, 2016 | 27.16 | 27.46 | 27.12 | 27.18 | 11,391,772 | -0.05(-0.17%) |
Aug 24, 2016 | 27.45 | 27.50 | 27.14 | 27.22 | 13,529,994 | -0.23(-0.83%) |
Aug 23, 2016 | 26.81 | 27.64 | 26.76 | 27.45 | 25,691,780 | +0.82(+3.10%) |
Aug 22, 2016 | 26.95 | 26.96 | 26.37 | 26.63 | 31,904,974 | -0.45(-1.65%) |
Aug 19, 2016 | 26.48 | 27.17 | 26.16 | 27.07 | 58,991,096 | +1.79(+7.08%) |
Aug 18, 2016 | 25.21 | 25.31 | 24.90 | 25.28 | 22,454,362 | +0.36(+1.43%) |
Aug 17, 2016 | 25.06 | 25.06 | 24.66 | 24.93 | 11,222,686 | +0.06(+0.26%) |
Aug 16, 2016 | 25.06 | 25.14 | 24.86 | 24.86 | 7,339,596 | -0.23(-0.91%) |
Aug 15, 2016 | 25.03 | 25.35 | 24.98 | 25.09 | 11,788,300 | +0.26(+1.07%) |
Aug 12, 2016 | 24.54 | 24.86 | 24.54 | 24.83 | 10,786,337 | +0.33(+1.34%) |
Aug 11, 2016 | 24.26 | 24.65 | 24.13 | 24.50 | 8,317,485 | +0.37(+1.55%) |
Aug 10, 2016 | 24.48 | 24.54 | 24.09 | 24.12 | 6,824,986 | -0.35(-1.42%) |
Aug 09, 2016 | 24.62 | 24.62 | 24.40 | 24.47 | 7,579,616 | -0.04(-0.15%) |
Aug 08, 2016 | 24.53 | 24.59 | 24.41 | 24.51 | 6,290,415 | +0.02(+0.07%) |
Aug 05, 2016 | 24.21 | 24.54 | 24.10 | 24.49 | 7,569,682 | +0.40(+1.67%) |
Aug 04, 2016 | 23.93 | 24.09 | 23.88 | 24.09 | 5,392,891 | +0.16(+0.65%) |
Aug 03, 2016 | 23.66 | 23.95 | 23.62 | 23.93 | 6,147,664 | +0.21(+0.89%) |
Aug 02, 2016 | 23.96 | 23.98 | 23.46 | 23.72 | 11,453,436 | -0.27(-1.14%) |
Aug 01, 2016 | 24.12 | 24.17 | 23.92 | 24.00 | 7,068,373 | -0.02(-0.08%) |
Jul 29, 2016 | 24.28 | 24.37 | 23.90 | 24.01 | 9,639,813 | -0.30(-1.24%) |
Jul 28, 2016 | 24.50 | 24.62 | 24.28 | 24.32 | 9,019,684 | -0.26(-1.04%) |
Jul 27, 2016 | 24.55 | 24.77 | 24.32 | 24.57 | 11,189,170 | +0.08(+0.34%) |
Jul 26, 2016 | 24.35 | 24.51 | 24.17 | 24.49 | 13,001,968 | +0.29(+1.21%) |
Jul 25, 2016 | 24.15 | 24.28 | 23.98 | 24.20 | 7,509,425 | +0.11(+0.46%) |
Jul 22, 2016 | 24.11 | 24.12 | 23.82 | 24.09 | 5,793,452 | +0.13(+0.53%) |
Jul 21, 2016 | 24.31 | 24.35 | 23.80 | 23.96 | 16,025,141 | -0.38(-1.58%) |
Jul 20, 2016 | 24.27 | 24.45 | 24.13 | 24.34 | 10,738,871 | +0.24(+0.99%) |
Jul 19, 2016 | 24.21 | 24.50 | 24.04 | 24.11 | 17,512,202 | -0.19(-0.79%) |
Jul 18, 2016 | 24.23 | 24.33 | 24.08 | 24.30 | 14,748,707 | +0.24(+0.99%) |
Jul 15, 2016 | 23.89 | 24.06 | 23.70 | 24.06 | 12,737,782 | +0.22(+0.92%) |
Jul 14, 2016 | 23.82 | 23.97 | 23.51 | 23.84 | 16,298,632 | +0.17(+0.73%) |
Jul 13, 2016 | 23.28 | 23.72 | 23.22 | 23.67 | 17,504,594 | +0.46(+1.97%) |
Jul 12, 2016 | 23.13 | 23.26 | 22.96 | 23.21 | 11,629,382 | +0.24(+1.03%) |
Jul 11, 2016 | 22.84 | 23.11 | 22.83 | 22.97 | 12,070,848 | +0.20(+0.88%) |
Jul 08, 2016 | 22.38 | 22.80 | 22.19 | 22.77 | 15,488,499 | +0.58(+2.63%) |
Jul 07, 2016 | 21.94 | 22.34 | 21.92 | 22.19 | 11,009,703 | +0.41(+1.89%) |
Jul 05, 2016 | 21.69 | 21.80 | 21.46 | 21.78 | 9,575,812 | -0.05(-0.21%) |
Jul 01, 2016 | 21.71 | 21.82 | 21.82 | 21.82 | 9,407,098 | -0.07(-0.33%) |
Jun 30, 2016 | 21.66 | 21.90 | 21.43 | 21.90 | 11,228,431 | +0.37(+1.74%) |
Jun 29, 2016 | 21.24 | 21.66 | 21.17 | 21.52 | 14,576,828 | +0.57(+2.70%) |
Jun 28, 2016 | 20.78 | 20.98 | 20.61 | 20.95 | 14,859,730 | +0.59(+2.92%) |
Jun 27, 2016 | 21.05 | 21.16 | 20.25 | 20.36 | 22,408,296 | -0.86(-4.05%) |
Jun 24, 2016 | 21.47 | 21.89 | 21.14 | 21.22 | 39,107,220 | -1.18(-5.26%) |
Jun 23, 2016 | 22.23 | 22.41 | 22.04 | 22.40 | 11,976,290 | +0.50(+2.29%) |
Jun 22, 2016 | 21.77 | 22.17 | 21.72 | 21.90 | 12,748,109 | +0.13(+0.59%) |
Jun 21, 2016 | 21.64 | 21.85 | 21.59 | 21.77 | 8,451,511 | +0.18(+0.85%) |
Jun 20, 2016 | 21.80 | 21.89 | 21.59 | 21.59 | 14,254,300 | +0.18(+0.85%) |
Jun 17, 2016 | 21.60 | 21.60 | 21.34 | 21.40 | 24,235,906 | -0.24(-1.10%) |
Jun 16, 2016 | 21.48 | 21.69 | 21.30 | 21.64 | 14,043,059 | -0.01(-0.04%) |
Jun 15, 2016 | 21.78 | 21.88 | 21.48 | 21.65 | 15,230,773 | -0.04(-0.17%) |
Jun 14, 2016 | 21.67 | 21.81 | 21.43 | 21.69 | 15,983,646 | -0.18(-0.84%) |
Jun 13, 2016 | 21.90 | 22.06 | 21.79 | 21.87 | 12,319,156 | -0.12(-0.54%) |
Jun 10, 2016 | 22.29 | 22.33 | 21.89 | 21.99 | 13,826,747 | -0.32(-1.43%) |
Jun 09, 2016 | 21.95 | 22.34 | 21.84 | 22.31 | 13,050,088 | +0.17(+0.78%) |
Jun 08, 2016 | 22.11 | 22.20 | 22.01 | 22.13 | 8,774,248 | +0.05(+0.25%) |
Jun 07, 2016 | 22.21 | 22.25 | 22.02 | 22.08 | 11,468,627 | +0.00(+0.00%) |
Jun 06, 2016 | 22.31 | 22.41 | 22.01 | 22.08 | 14,834,256 | -0.20(-0.90%) |
Jun 03, 2016 | 22.30 | 22.35 | 22.02 | 22.28 | 17,728,784 | -0.12(-0.53%) |
Jun 02, 2016 | 22.38 | 22.52 | 22.32 | 22.40 | 19,743,228 | +0.13(+0.57%) |
Jun 01, 2016 | 22.20 | 22.36 | 22.13 | 22.27 | 11,473,893 | -0.04(-0.16%) |
May 31, 2016 | 22.22 | 22.35 | 22.01 | 22.31 | 20,582,658 | -0.02(-0.08%) |
May 27, 2016 | 21.80 | 22.32 | 22.32 | 22.32 | 20,313,552 | +0.65(+2.99%) |
May 26, 2016 | 21.62 | 21.80 | 21.56 | 21.68 | 13,497,822 | +0.06(+0.30%) |
May 25, 2016 | 21.73 | 21.80 | 21.36 | 21.61 | 16,152,229 | +0.16(+0.72%) |
May 24, 2016 | 20.95 | 21.46 | 20.94 | 21.46 | 20,843,590 | +0.63(+3.03%) |
May 23, 2016 | 20.81 | 20.93 | 20.71 | 20.83 | 27,327,778 | +0.22(+1.06%) |
May 20, 2016 | 19.75 | 20.72 | 19.74 | 20.61 | 58,698,968 | +2.50(+13.81%) |
May 19, 2016 | 18.00 | 18.23 | 17.93 | 18.11 | 15,582,934 | -0.01(-0.05%) |
May 18, 2016 | 17.86 | 18.28 | 17.82 | 18.12 | 11,019,389 | +0.25(+1.43%) |
May 17, 2016 | 18.01 | 18.17 | 17.82 | 17.86 | 8,625,809 | -0.19(-1.06%) |
May 16, 2016 | 17.77 | 18.17 | 17.77 | 18.05 | 8,571,895 | +0.22(+1.22%) |
May 13, 2016 | 17.81 | 17.93 | 17.75 | 17.83 | 11,190,932 | -0.02(-0.10%) |
May 12, 2016 | 18.32 | 18.35 | 17.70 | 17.85 | 12,960,894 | -0.35(-1.90%) |
May 11, 2016 | 18.09 | 18.33 | 18.04 | 18.20 | 22,543,290 | +0.03(+0.15%) |
May 10, 2016 | 18.10 | 18.19 | 18.00 | 18.17 | 12,822,546 | +0.08(+0.45%) |
May 09, 2016 | 18.07 | 18.20 | 18.01 | 18.09 | 6,175,505 | +0.02(+0.10%) |
May 06, 2016 | 17.96 | 18.10 | 17.85 | 18.07 | 7,772,735 | +0.02(+0.10%) |
May 05, 2016 | 18.09 | 18.17 | 17.92 | 18.05 | 10,190,653 | +0.00(+0.00%) |
May 04, 2016 | 18.19 | 18.21 | 17.93 | 18.05 | 13,321,013 | -0.23(-1.24%) |
May 03, 2016 | 18.29 | 18.50 | 18.17 | 18.28 | 18,286,280 | -0.19(-1.03%) |
May 02, 2016 | 18.64 | 18.78 | 18.46 | 18.47 | 12,945,396 | -0.15(-0.78%) |
Apr 29, 2016 | 18.78 | 18.80 | 18.35 | 18.62 | 16,366,138 | -0.31(-1.63%) |
Apr 28, 2016 | 19.34 | 19.36 | 18.84 | 18.93 | 11,958,435 | -0.55(-2.85%) |
Apr 27, 2016 | 19.33 | 19.57 | 19.25 | 19.48 | 10,459,474 | +0.14(+0.71%) |
Apr 26, 2016 | 19.21 | 19.51 | 19.10 | 19.34 | 10,148,796 | +0.30(+1.58%) |
Apr 25, 2016 | 19.12 | 19.22 | 18.98 | 19.04 | 7,446,460 | -0.15(-0.76%) |
Apr 22, 2016 | 19.04 | 19.34 | 18.98 | 19.19 | 10,049,066 | +0.14(+0.74%) |
Apr 21, 2016 | 19.18 | 19.32 | 18.96 | 19.05 | 9,814,362 | -0.18(-0.92%) |
Apr 20, 2016 | 19.22 | 19.39 | 19.07 | 19.23 | 14,971,905 | -0.05(-0.28%) |
Apr 19, 2016 | 19.44 | 19.57 | 19.25 | 19.28 | 13,461,718 | -0.33(-1.67%) |
Apr 18, 2016 | 19.46 | 19.71 | 19.35 | 19.61 | 10,282,766 | +0.08(+0.42%) |
Apr 15, 2016 | 19.53 | 19.55 | 19.36 | 19.53 | 13,579,212 | -0.01(-0.05%) |
Apr 14, 2016 | 19.40 | 19.57 | 18.87 | 19.54 | 19,961,262 | +0.15(+0.80%) |
Apr 13, 2016 | 19.06 | 19.44 | 19.05 | 19.38 | 9,228,321 | +0.35(+1.82%) |
Apr 12, 2016 | 19.13 | 19.14 | 18.89 | 19.04 | 9,132,882 | -0.01(-0.05%) |
Apr 11, 2016 | 19.05 | 19.25 | 19.03 | 19.04 | 15,184,647 | +0.14(+0.72%) |
Apr 08, 2016 | 19.14 | 19.30 | 18.83 | 18.91 | 9,530,948 | -0.01(-0.05%) |
Apr 07, 2016 | 19.01 | 19.09 | 18.81 | 18.92 | 10,094,521 | -0.24(-1.23%) |
Apr 06, 2016 | 18.89 | 19.21 | 18.84 | 19.15 | 9,639,459 | +0.10(+0.52%) |
Apr 05, 2016 | 19.10 | 19.22 | 18.99 | 19.05 | 9,798,682 | -0.20(-1.04%) |
Apr 04, 2016 | 19.42 | 19.52 | 19.23 | 19.25 | 8,725,217 | -0.23(-1.17%) |