Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.60 | 36.82 | 36.44 | 36.59 | 1,271,145 | +0.39(+1.08%) |
May 30, 2017 | 36.02 | 36.26 | 36.01 | 36.20 | 738,630 | +0.04(+0.12%) |
May 26, 2017 | 36.14 | 36.29 | 36.04 | 36.16 | 1,451,500 | -0.02(-0.06%) |
May 25, 2017 | 36.19 | 36.28 | 36.01 | 36.18 | 4,278,926 | -0.09(-0.24%) |
May 24, 2017 | 36.16 | 36.30 | 36.03 | 36.27 | 7,087,990 | +0.06(+0.16%) |
May 23, 2017 | 36.39 | 36.46 | 36.15 | 36.21 | 2,487,599 | -0.07(-0.18%) |
May 22, 2017 | 36.46 | 36.49 | 36.24 | 36.27 | 1,288,714 | -0.11(-0.30%) |
May 19, 2017 | 36.42 | 36.54 | 36.30 | 36.39 | 1,883,763 | +0.12(+0.33%) |
May 18, 2017 | 36.23 | 36.44 | 36.11 | 36.27 | 4,601,255 | -0.18(-0.51%) |
May 17, 2017 | 36.98 | 37.05 | 36.45 | 36.45 | 4,212,111 | -0.60(-1.61%) |
May 16, 2017 | 37.03 | 37.07 | 36.83 | 37.05 | 5,805,259 | +0.59(+1.62%) |
May 15, 2017 | 36.19 | 36.63 | 36.16 | 36.46 | 1,905,948 | +0.15(+0.41%) |
May 12, 2017 | 35.95 | 36.40 | 35.87 | 36.31 | 2,062,606 | +0.64(+1.80%) |
May 11, 2017 | 35.43 | 35.74 | 35.42 | 35.67 | 1,459,425 | +0.23(+0.65%) |
May 10, 2017 | 35.07 | 35.48 | 35.07 | 35.44 | 2,209,774 | +0.40(+1.14%) |
May 09, 2017 | 34.78 | 35.06 | 34.71 | 35.04 | 3,204,507 | +0.34(+0.99%) |
May 08, 2017 | 35.03 | 35.06 | 34.63 | 34.70 | 2,149,616 | -0.35(-1.00%) |
May 05, 2017 | 35.28 | 35.28 | 34.91 | 35.05 | 5,858,776 | +0.11(+0.33%) |
May 04, 2017 | 34.61 | 34.95 | 34.60 | 34.93 | 4,066,741 | +0.83(+2.43%) |
May 03, 2017 | 34.06 | 34.18 | 33.87 | 34.11 | 2,311,408 | -0.25(-0.73%) |
May 02, 2017 | 34.06 | 34.38 | 33.88 | 34.36 | 3,760,635 | +0.64(+1.88%) |
May 01, 2017 | 33.67 | 33.86 | 33.61 | 33.72 | 1,849,339 | -0.03(-0.08%) |
Apr 28, 2017 | 33.90 | 33.91 | 33.46 | 33.75 | 3,037,758 | +0.28(+0.83%) |
Apr 27, 2017 | 33.21 | 33.48 | 33.13 | 33.47 | 1,630,200 | +0.35(+1.06%) |
Apr 26, 2017 | 33.03 | 33.26 | 33.03 | 33.12 | 1,332,574 | +0.01(+0.04%) |
Apr 25, 2017 | 33.13 | 33.17 | 32.96 | 33.11 | 2,196,764 | +0.36(+1.09%) |
Apr 24, 2017 | 32.90 | 32.94 | 32.62 | 32.75 | 5,569,507 | +1.29(+4.10%) |
Apr 21, 2017 | 31.57 | 31.59 | 31.37 | 31.46 | 2,404,795 | -0.50(-1.56%) |
Apr 20, 2017 | 31.93 | 32.13 | 31.82 | 31.96 | 2,331,320 | +0.34(+1.08%) |
Apr 19, 2017 | 31.68 | 31.73 | 31.57 | 31.62 | 2,140,553 | -0.10(-0.31%) |
Apr 18, 2017 | 31.98 | 32.02 | 31.59 | 31.72 | 2,366,258 | -0.77(-2.37%) |
Apr 17, 2017 | 32.47 | 32.69 | 32.45 | 32.49 | 1,669,055 | -0.09(-0.26%) |
Apr 13, 2017 | 32.29 | 32.72 | 32.26 | 32.57 | 1,924,787 | +0.19(+0.57%) |
Apr 12, 2017 | 32.31 | 32.46 | 32.21 | 32.39 | 1,025,969 | +0.16(+0.49%) |
Apr 11, 2017 | 32.17 | 32.25 | 31.94 | 32.23 | 1,673,405 | +0.42(+1.32%) |
Apr 10, 2017 | 31.99 | 32.06 | 31.80 | 31.81 | 933,495 | -0.16(-0.51%) |
Apr 07, 2017 | 32.05 | 32.17 | 31.96 | 31.97 | 1,660,074 | -0.36(-1.10%) |
Apr 06, 2017 | 32.56 | 32.58 | 32.23 | 32.33 | 1,670,088 | +0.02(+0.07%) |
Apr 05, 2017 | 32.49 | 32.60 | 32.24 | 32.31 | 2,517,135 | -0.15(-0.46%) |
Apr 04, 2017 | 32.29 | 32.47 | 32.27 | 32.46 | 1,203,180 | +0.25(+0.78%) |
Apr 03, 2017 | 32.02 | 32.25 | 31.97 | 32.21 | 1,096,481 | -0.08(-0.24%) |
Mar 31, 2017 | 32.09 | 32.32 | 32.01 | 32.29 | 1,903,109 | +0.29(+0.89%) |
Mar 30, 2017 | 32.13 | 32.24 | 31.94 | 32.00 | 1,802,790 | -0.30(-0.93%) |
Mar 29, 2017 | 32.28 | 32.44 | 32.27 | 32.30 | 2,254,367 | -0.06(-0.18%) |
Mar 28, 2017 | 32.28 | 32.79 | 32.24 | 32.36 | 3,100,966 | -0.02(-0.07%) |
Mar 27, 2017 | 32.34 | 32.46 | 32.29 | 32.38 | 3,311,001 | +0.54(+1.68%) |
Mar 24, 2017 | 31.94 | 31.98 | 31.75 | 31.84 | 2,967,021 | +0.09(+0.27%) |
Mar 23, 2017 | 31.89 | 32.20 | 31.71 | 31.76 | 1,890,532 | -0.11(-0.36%) |
Mar 22, 2017 | 31.94 | 32.02 | 31.79 | 31.87 | 1,456,206 | +0.22(+0.70%) |
Mar 21, 2017 | 32.08 | 32.16 | 31.64 | 31.65 | 2,488,334 | -0.11(-0.34%) |
Mar 20, 2017 | 31.79 | 31.93 | 31.65 | 31.76 | 2,124,694 | +0.15(+0.47%) |
Mar 17, 2017 | 31.52 | 31.75 | 31.40 | 31.61 | 1,987,298 | -0.19(-0.61%) |
Mar 16, 2017 | 31.62 | 31.81 | 31.51 | 31.80 | 1,406,324 | +0.27(+0.86%) |
Mar 15, 2017 | 31.05 | 31.54 | 31.05 | 31.53 | 1,057,422 | +0.40(+1.28%) |
Mar 14, 2017 | 31.14 | 31.24 | 31.08 | 31.13 | 816,451 | -0.15(-0.48%) |
Mar 13, 2017 | 31.27 | 31.31 | 31.15 | 31.28 | 1,086,976 | -0.05(-0.16%) |
Mar 10, 2017 | 31.27 | 31.35 | 31.19 | 31.33 | 1,627,906 | +0.24(+0.76%) |
Mar 09, 2017 | 31.05 | 31.19 | 30.97 | 31.10 | 1,871,671 | +0.22(+0.72%) |
Mar 08, 2017 | 30.93 | 31.05 | 30.82 | 30.87 | 1,423,530 | +0.13(+0.42%) |
Mar 07, 2017 | 30.59 | 30.87 | 30.57 | 30.75 | 2,408,181 | -0.44(-1.40%) |
Mar 06, 2017 | 31.22 | 31.30 | 31.07 | 31.18 | 1,434,457 | -0.39(-1.22%) |
Mar 03, 2017 | 31.46 | 31.66 | 31.40 | 31.57 | 1,821,580 | +0.51(+1.65%) |
Mar 02, 2017 | 30.88 | 31.14 | 30.87 | 31.05 | 1,634,772 | +0.03(+0.09%) |
Mar 01, 2017 | 31.26 | 31.28 | 31.01 | 31.02 | 2,138,231 | +0.25(+0.81%) |
Feb 28, 2017 | 30.68 | 30.92 | 30.64 | 30.77 | 3,542,411 | +0.15(+0.49%) |
Feb 27, 2017 | 30.35 | 30.65 | 30.35 | 30.62 | 4,028,127 | +0.16(+0.51%) |
Feb 24, 2017 | 30.16 | 30.56 | 30.15 | 30.47 | 2,503,722 | +0.14(+0.45%) |
Feb 23, 2017 | 30.47 | 30.51 | 30.25 | 30.33 | 2,089,632 | -0.01(-0.02%) |
Feb 22, 2017 | 30.06 | 30.40 | 30.05 | 30.34 | 3,246,589 | -0.17(-0.56%) |
Feb 21, 2017 | 30.12 | 30.52 | 30.03 | 30.51 | 4,004,657 | -0.29(-0.93%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | -0.27(-0.87%) | |
Feb 16, 2017 | 31.11 | 31.20 | 30.97 | 31.07 | 1,348,923 | +0.14(+0.44%) |
Feb 15, 2017 | 30.50 | 31.00 | 30.50 | 30.93 | 2,294,370 | +0.42(+1.38%) |
Feb 14, 2017 | 30.57 | 30.63 | 30.35 | 30.51 | 1,690,882 | +0.16(+0.52%) |
Feb 13, 2017 | 30.47 | 30.48 | 30.28 | 30.35 | 1,380,507 | -0.02(-0.07%) |
Feb 10, 2017 | 30.40 | 30.55 | 30.36 | 30.37 | 1,625,721 | -0.09(-0.30%) |
Feb 09, 2017 | 29.40 | 30.66 | 30.15 | 30.47 | 3,381,354 | +1.06(+3.62%) |
Feb 08, 2017 | 28.98 | 29.44 | 28.94 | 29.40 | 3,344,029 | +0.68(+2.39%) |
Feb 07, 2017 | 28.98 | 29.07 | 28.67 | 28.72 | 1,569,941 | -0.28(-0.96%) |
Feb 06, 2017 | 28.80 | 29.03 | 28.80 | 29.00 | 1,106,506 | +0.01(+0.02%) |
Feb 03, 2017 | 29.03 | 29.13 | 28.97 | 28.99 | 1,046,559 | +0.09(+0.30%) |
Feb 02, 2017 | 28.93 | 29.05 | 28.84 | 28.90 | 1,481,883 | -0.26(-0.91%) |
Feb 01, 2017 | 28.98 | 29.17 | 28.90 | 29.17 | 2,190,705 | +0.07(+0.25%) |
Jan 31, 2017 | 28.50 | 29.12 | 28.46 | 29.10 | 3,498,753 | +0.56(+1.95%) |
Jan 30, 2017 | 28.45 | 28.64 | 28.33 | 28.54 | 2,502,091 | +0.09(+0.30%) |
Jan 27, 2017 | 28.46 | 28.55 | 28.33 | 28.46 | 1,913,137 | +0.26(+0.94%) |
Jan 26, 2017 | 28.54 | 28.55 | 28.17 | 28.19 | 2,410,869 | -0.27(-0.95%) |
Jan 25, 2017 | 28.61 | 28.61 | 28.32 | 28.46 | 3,413,540 | +0.12(+0.43%) |
Jan 24, 2017 | 28.36 | 28.46 | 28.13 | 28.34 | 2,160,318 | -0.35(-1.22%) |
Jan 23, 2017 | 28.78 | 28.79 | 28.48 | 28.69 | 2,951,981 | -0.10(-0.35%) |
Jan 20, 2017 | 28.84 | 28.95 | 28.71 | 28.79 | 1,385,084 | +0.13(+0.45%) |
Jan 19, 2017 | 28.74 | 28.80 | 28.54 | 28.66 | 1,319,351 | -0.42(-1.45%) |
Jan 18, 2017 | 29.15 | 29.18 | 28.98 | 29.08 | 1,901,990 | -0.14(-0.49%) |
Jan 17, 2017 | 29.03 | 29.30 | 28.93 | 29.23 | 3,554,312 | -0.36(-1.23%) |
Jan 13, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.61(+2.09%) | |
Jan 12, 2017 | 28.93 | 29.80 | 28.88 | 28.98 | 5,415,834 | -0.12(-0.42%) |
Jan 11, 2017 | 29.30 | 29.37 | 28.81 | 29.10 | 3,175,722 | -0.19(-0.63%) |
Jan 10, 2017 | 29.65 | 29.67 | 29.25 | 29.29 | 2,816,340 | +0.06(+0.22%) |
Jan 09, 2017 | 29.18 | 29.31 | 29.04 | 29.23 | 3,304,692 | +0.46(+1.59%) |
Jan 06, 2017 | 28.63 | 28.93 | 28.63 | 28.77 | 3,657,455 | -0.84(-2.84%) |
Jan 05, 2017 | 29.45 | 29.73 | 29.33 | 29.61 | 3,961,760 | +0.46(+1.59%) |
Jan 04, 2017 | 29.10 | 29.27 | 29.02 | 29.15 | 3,951,689 | -0.12(-0.41%) |
Jan 03, 2017 | 28.94 | 29.34 | 28.93 | 29.27 | 3,786,051 | +0.41(+1.43%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | +0.52(+1.84%) | |
Dec 29, 2016 | 28.41 | 28.47 | 28.32 | 28.33 | 2,726,662 | +0.32(+1.15%) |
Dec 28, 2016 | 28.22 | 28.23 | 28.01 | 28.01 | 2,881,256 | -0.31(-1.08%) |
Dec 27, 2016 | 28.47 | 28.53 | 28.29 | 28.32 | 1,611,215 | +0.16(+0.56%) |
Dec 23, 2016 | 28.16 | 28.16 | 28.16 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 28.42 | 28.52 | 28.17 | 28.21 | 2,342,005 | +0.08(+0.28%) |
Dec 21, 2016 | 28.01 | 28.41 | 27.85 | 28.13 | 5,520,653 | +0.41(+1.47%) |
Dec 20, 2016 | 28.11 | 28.13 | 27.62 | 27.73 | 4,231,320 | +0.09(+0.31%) |
Dec 19, 2016 | 27.83 | 28.03 | 27.59 | 27.64 | 2,380,949 | +0.14(+0.52%) |
Dec 16, 2016 | 27.51 | 27.75 | 27.43 | 27.50 | 4,243,951 | -0.66(-2.36%) |
Dec 15, 2016 | 28.25 | 28.26 | 28.05 | 28.16 | 2,084,588 | -0.11(-0.38%) |
Dec 14, 2016 | 28.66 | 28.78 | 28.27 | 28.27 | 2,617,854 | -0.93(-3.18%) |
Dec 13, 2016 | 29.22 | 29.48 | 29.17 | 29.20 | 2,406,985 | +0.24(+0.81%) |
Dec 12, 2016 | 28.68 | 29.00 | 28.66 | 28.96 | 1,610,474 | +0.14(+0.47%) |
Dec 09, 2016 | 28.69 | 28.93 | 28.66 | 28.83 | 2,016,324 | +0.45(+1.58%) |
Dec 08, 2016 | 28.38 | 28.49 | 28.21 | 28.38 | 4,353,383 | -0.54(-1.85%) |
Dec 07, 2016 | 29.02 | 29.03 | 28.54 | 28.91 | 3,975,266 | -0.10(-0.34%) |
Dec 06, 2016 | 28.72 | 29.08 | 28.62 | 29.01 | 2,053,782 | -0.18(-0.61%) |
Dec 05, 2016 | 28.95 | 29.20 | 28.91 | 29.19 | 2,530,527 | +0.64(+2.22%) |
Dec 02, 2016 | 28.30 | 28.78 | 28.23 | 28.56 | 2,064,000 | +0.21(+0.76%) |
Dec 01, 2016 | 28.51 | 28.53 | 28.28 | 28.34 | 1,824,321 | -0.34(-1.19%) |
Nov 30, 2016 | 29.06 | 29.08 | 28.68 | 28.68 | 1,854,256 | -0.17(-0.59%) |
Nov 29, 2016 | 28.71 | 29.00 | 28.62 | 28.85 | 3,118,053 | +0.51(+1.79%) |
Nov 28, 2016 | 28.42 | 28.48 | 28.32 | 28.35 | 1,659,920 | -0.08(-0.28%) |
Nov 25, 2016 | 28.51 | 28.51 | 28.38 | 28.43 | 996,105 | +0.29(+1.01%) |
Nov 23, 2016 | 28.14 | 28.14 | 28.14 | 0 | -0.30(-1.05%) | |
Nov 22, 2016 | 28.67 | 28.23 | 28.44 | 4,070,773 | -0.21(-0.75%) | |
Nov 21, 2016 | 28.66 | 28.71 | 28.58 | 28.66 | 1,641,750 | +0.09(+0.32%) |
Nov 18, 2016 | 28.93 | 28.98 | 28.53 | 28.56 | 3,107,026 | -0.68(-2.34%) |
Nov 17, 2016 | 29.48 | 29.52 | 29.19 | 29.25 | 2,632,998 | -0.13(-0.44%) |
Nov 16, 2016 | 29.37 | 29.60 | 29.35 | 29.38 | 2,148,086 | -0.23(-0.77%) |
Nov 15, 2016 | 29.48 | 29.69 | 29.33 | 29.60 | 2,426,944 | +0.04(+0.12%) |
Nov 14, 2016 | 29.49 | 29.60 | 29.31 | 29.57 | 5,903,509 | +0.29(+0.97%) |
Nov 11, 2016 | 29.58 | 29.65 | 29.27 | 29.28 | 1,927,206 | -0.56(-1.89%) |
Nov 10, 2016 | 29.96 | 30.27 | 29.80 | 29.85 | 3,495,807 | -0.13(-0.43%) |
Nov 09, 2016 | 30.25 | 29.49 | 29.98 | 6,642,572 | +1.32(+4.61%) | |
Nov 08, 2016 | 28.73 | 28.78 | 28.62 | 28.66 | 2,765,949 | +0.38(+1.34%) |
Nov 07, 2016 | 28.42 | 28.48 | 28.20 | 28.28 | 2,511,163 | -0.22(-0.78%) |
Nov 04, 2016 | 28.08 | 28.54 | 28.08 | 28.50 | 4,659,619 | +0.31(+1.09%) |
Nov 03, 2016 | 28.66 | 28.75 | 28.19 | 28.19 | 5,622,300 | -0.17(-0.60%) |
Nov 02, 2016 | 28.49 | 28.56 | 28.18 | 28.36 | 3,259,098 | +0.51(+1.84%) |
Nov 01, 2016 | 27.93 | 28.23 | 27.80 | 27.85 | 3,852,379 | +0.10(+0.36%) |
Oct 31, 2016 | 27.83 | 27.85 | 27.62 | 27.75 | 2,724,225 | +0.04(+0.13%) |
Oct 28, 2016 | 28.09 | 28.09 | 27.40 | 27.71 | 6,523,995 | +1.13(+4.27%) |
Oct 27, 2016 | 26.98 | 27.12 | 26.58 | 26.58 | 3,048,880 | +0.14(+0.51%) |
Oct 26, 2016 | 26.29 | 26.57 | 26.26 | 26.44 | 2,572,915 | -0.24(-0.88%) |
Oct 25, 2016 | 26.94 | 26.78 | 26.51 | 26.68 | 5,051,233 | -0.26(-0.98%) |
Oct 24, 2016 | 26.99 | 27.03 | 26.83 | 26.94 | 1,704,699 | +0.01(+0.03%) |
Oct 21, 2016 | 26.87 | 27.01 | 26.83 | 26.94 | 2,867,881 | -0.23(-0.84%) |
Oct 20, 2016 | 27.01 | 27.31 | 26.97 | 27.16 | 3,185,114 | +0.39(+1.47%) |
Oct 19, 2016 | 26.87 | 26.96 | 26.74 | 26.77 | 2,139,810 | -0.15(-0.56%) |
Oct 18, 2016 | 26.99 | 27.09 | 26.91 | 26.92 | 5,468,563 | +0.27(+1.02%) |
Oct 17, 2016 | 26.81 | 26.81 | 26.60 | 26.65 | 2,836,876 | -0.29(-1.06%) |
Oct 14, 2016 | 27.10 | 27.19 | 26.86 | 26.94 | 3,877,961 | +0.01(+0.05%) |
Oct 13, 2016 | 26.56 | 27.01 | 26.54 | 26.92 | 7,828,680 | -0.16(-0.58%) |
Oct 12, 2016 | 26.90 | 27.09 | 26.81 | 27.08 | 6,785,042 | -0.19(-0.71%) |
Oct 11, 2016 | 27.53 | 27.57 | 27.23 | 27.27 | 5,993,193 | -0.31(-1.14%) |
Oct 10, 2016 | 27.57 | 27.73 | 27.57 | 27.58 | 2,164,778 | +0.09(+0.34%) |
Oct 07, 2016 | 27.61 | 27.65 | 27.25 | 27.49 | 2,255,805 | +0.01(+0.05%) |
Oct 06, 2016 | 27.35 | 27.50 | 27.26 | 27.48 | 3,983,102 | -0.04(-0.13%) |
Oct 05, 2016 | 27.56 | 27.59 | 27.41 | 27.51 | 1,944,806 | +0.11(+0.42%) |
Oct 04, 2016 | 27.68 | 27.74 | 27.33 | 27.40 | 3,755,525 | +0.06(+0.21%) |
Oct 03, 2016 | 27.34 | 27.40 | 27.24 | 27.34 | 1,901,022 | +0.09(+0.34%) |
Sep 30, 2016 | 27.03 | 27.32 | 26.88 | 27.25 | 3,730,285 | +0.26(+0.95%) |
Sep 29, 2016 | 27.39 | 27.46 | 26.91 | 26.99 | 10,199,947 | -0.60(-2.17%) |
Sep 28, 2016 | 27.39 | 27.61 | 27.25 | 27.59 | 6,874,890 | +0.37(+1.36%) |
Sep 27, 2016 | 27.04 | 27.28 | 26.99 | 27.22 | 2,356,345 | +0.08(+0.29%) |
Sep 26, 2016 | 27.19 | 27.22 | 27.06 | 27.14 | 2,515,264 | -0.22(-0.81%) |
Sep 23, 2016 | 27.33 | 27.50 | 27.31 | 27.36 | 1,523,231 | -0.16(-0.57%) |
Sep 22, 2016 | 27.64 | 27.76 | 27.39 | 27.52 | 3,653,689 | +0.14(+0.50%) |
Sep 21, 2016 | 27.72 | 27.78 | 27.06 | 27.39 | 4,314,133 | -0.42(-1.51%) |
Sep 20, 2016 | 27.95 | 27.98 | 27.77 | 27.81 | 1,334,810 | +0.19(+0.70%) |
Sep 19, 2016 | 27.78 | 27.83 | 27.58 | 27.61 | 1,591,259 | +0.19(+0.70%) |
Sep 16, 2016 | 27.52 | 27.56 | 27.35 | 27.42 | 2,826,694 | -0.35(-1.26%) |
Sep 15, 2016 | 27.64 | 27.86 | 27.54 | 27.77 | 4,427,385 | -0.21(-0.77%) |
Sep 14, 2016 | 27.88 | 28.21 | 27.87 | 27.98 | 3,216,336 | +0.02(+0.08%) |
Sep 13, 2016 | 28.11 | 28.18 | 27.78 | 27.96 | 9,367,043 | -0.45(-1.58%) |
Sep 12, 2016 | 27.96 | 28.44 | 27.72 | 28.41 | 9,798,313 | +0.45(+1.61%) |
Sep 09, 2016 | 28.31 | 28.31 | 27.96 | 27.96 | 3,300,129 | -0.64(-2.25%) |
Sep 08, 2016 | 28.49 | 28.67 | 28.44 | 28.61 | 3,920,540 | +0.35(+1.24%) |
Sep 07, 2016 | 28.09 | 28.28 | 28.06 | 28.26 | 1,311,010 | +0.16(+0.56%) |
Sep 06, 2016 | 27.90 | 28.14 | 27.90 | 28.10 | 1,556,547 | +0.14(+0.51%) |
Sep 02, 2016 | 28.02 | 27.96 | 27.96 | 27.96 | 1,805,125 | +0.55(+2.00%) |
Sep 01, 2016 | 27.35 | 27.48 | 27.24 | 27.41 | 2,951,971 | -0.04(-0.16%) |
Aug 31, 2016 | 27.48 | 27.52 | 27.34 | 27.45 | 2,266,680 | -0.22(-0.80%) |
Aug 30, 2016 | 27.67 | 27.82 | 27.65 | 27.67 | 1,611,679 | -0.11(-0.39%) |
Aug 29, 2016 | 27.63 | 27.83 | 27.62 | 27.78 | 1,874,623 | +0.10(+0.36%) |
Aug 26, 2016 | 27.76 | 27.97 | 27.48 | 27.68 | 2,997,909 | +0.24(+0.88%) |
Aug 25, 2016 | 27.59 | 27.65 | 27.37 | 27.43 | 2,315,740 | -0.16(-0.57%) |
Aug 24, 2016 | 27.88 | 28.00 | 27.52 | 27.59 | 3,426,605 | -0.27(-0.97%) |
Aug 23, 2016 | 27.82 | 28.01 | 27.75 | 27.86 | 8,080,009 | -0.25(-0.89%) |
Aug 22, 2016 | 28.02 | 28.29 | 28.00 | 28.11 | 3,120,653 | -0.19(-0.68%) |
Aug 19, 2016 | 28.03 | 28.35 | 27.94 | 28.31 | 1,558,806 | -0.06(-0.23%) |
Aug 18, 2016 | 28.17 | 28.42 | 28.16 | 28.37 | 1,015,528 | +0.01(+0.03%) |
Aug 17, 2016 | 28.39 | 28.49 | 28.21 | 28.36 | 1,696,833 | -0.11(-0.38%) |
Aug 16, 2016 | 28.53 | 28.69 | 28.45 | 28.47 | 1,228,550 | -0.09(-0.32%) |
Aug 15, 2016 | 28.60 | 28.77 | 28.56 | 28.56 | 903,245 | -0.09(-0.32%) |
Aug 12, 2016 | 28.73 | 28.77 | 28.58 | 28.66 | 1,862,823 | -0.09(-0.32%) |
Aug 11, 2016 | 28.56 | 28.77 | 28.52 | 28.75 | 1,258,758 | +0.33(+1.15%) |
Aug 10, 2016 | 28.53 | 28.57 | 28.28 | 28.42 | 2,154,680 | -0.49(-1.68%) |
Aug 09, 2016 | 28.72 | 28.97 | 28.70 | 28.90 | 1,287,435 | +0.32(+1.12%) |
Aug 08, 2016 | 28.66 | 28.71 | 28.53 | 28.58 | 1,889,170 | -0.19(-0.64%) |
Aug 05, 2016 | 28.56 | 28.77 | 28.48 | 28.77 | 3,153,514 | -0.04(-0.15%) |
Aug 04, 2016 | 28.85 | 29.03 | 28.74 | 28.81 | 3,352,916 | -0.41(-1.39%) |
Aug 03, 2016 | 29.01 | 29.31 | 29.00 | 29.22 | 3,094,948 | -0.44(-1.49%) |
Aug 02, 2016 | 29.79 | 29.89 | 29.51 | 29.66 | 4,387,204 | -0.66(-2.17%) |
Aug 01, 2016 | 30.12 | 30.50 | 30.00 | 30.32 | 2,227,095 | -0.10(-0.33%) |
Jul 29, 2016 | 29.71 | 30.50 | 29.70 | 30.42 | 2,887,701 | +0.02(+0.07%) |
Jul 28, 2016 | 30.34 | 30.47 | 30.12 | 30.40 | 1,405,807 | +0.12(+0.40%) |
Jul 27, 2016 | 30.05 | 30.30 | 29.94 | 30.27 | 1,256,961 | +0.23(+0.76%) |
Jul 26, 2016 | 30.15 | 30.25 | 29.93 | 30.05 | 1,925,964 | -0.02(-0.07%) |
Jul 25, 2016 | 30.07 | 30.10 | 29.85 | 30.07 | 2,427,925 | -0.12(-0.40%) |
Jul 22, 2016 | 30.15 | 30.29 | 29.95 | 30.19 | 4,483,255 | +0.29(+0.98%) |
Jul 21, 2016 | 29.82 | 29.99 | 29.79 | 29.90 | 2,052,030 | +0.01(+0.02%) |
Jul 20, 2016 | 29.73 | 29.94 | 29.67 | 29.89 | 1,146,148 | +0.50(+1.70%) |
Jul 19, 2016 | 29.28 | 29.45 | 29.24 | 29.39 | 1,972,367 | -0.28(-0.94%) |
Jul 18, 2016 | 29.57 | 29.83 | 29.49 | 29.67 | 2,043,066 | -0.07(-0.24%) |
Jul 15, 2016 | 29.88 | 29.92 | 29.68 | 29.74 | 4,651,848 | -0.21(-0.69%) |
Jul 14, 2016 | 30.20 | 30.22 | 29.83 | 29.95 | 2,423,244 | -0.04(-0.14%) |
Jul 13, 2016 | 30.32 | 30.32 | 29.93 | 29.99 | 11,372,057 | -0.34(-1.11%) |
Jul 12, 2016 | 29.43 | 30.49 | 29.39 | 30.32 | 17,505,310 | +0.77(+2.61%) |
Jul 11, 2016 | 29.46 | 29.70 | 29.30 | 29.55 | 2,632,946 | +0.41(+1.40%) |
Jul 08, 2016 | 29.34 | 29.40 | 29.13 | 29.15 | 1,847,109 | -0.10(-0.34%) |
Jul 07, 2016 | 29.41 | 29.61 | 29.12 | 29.25 | 1,910,213 | -0.17(-0.58%) |
Jul 06, 2016 | 29.09 | 29.45 | 28.93 | 29.42 | 1,741,124 | -0.09(-0.31%) |
Jul 05, 2016 | 29.73 | 29.80 | 29.35 | 29.51 | 3,848,441 | -0.31(-1.03%) |
Jul 01, 2016 | 29.79 | 29.82 | 29.82 | 29.82 | 4,809,229 | -0.04(-0.14%) |
Jun 30, 2016 | 29.41 | 29.93 | 29.30 | 29.86 | 4,746,537 | +0.42(+1.43%) |
Jun 29, 2016 | 29.73 | 29.74 | 29.31 | 29.44 | 4,784,108 | +0.51(+1.75%) |
Jun 28, 2016 | 28.63 | 28.98 | 28.61 | 28.93 | 8,604,915 | +1.01(+3.63%) |
Jun 27, 2016 | 27.68 | 28.04 | 27.41 | 27.92 | 10,670,999 | +0.49(+1.77%) |
Jun 24, 2016 | 27.14 | 28.23 | 27.11 | 27.43 | 8,704,175 | -1.96(-6.65%) |
Jun 23, 2016 | 29.24 | 29.46 | 28.90 | 29.39 | 3,984,366 | +0.64(+2.23%) |
Jun 22, 2016 | 28.56 | 28.98 | 28.53 | 28.75 | 5,705,600 | +0.36(+1.26%) |
Jun 21, 2016 | 28.26 | 28.50 | 28.06 | 28.39 | 2,474,438 | +0.49(+1.76%) |
Jun 20, 2016 | 28.33 | 28.34 | 27.88 | 27.90 | 1,801,543 | +0.53(+1.93%) |
Jun 17, 2016 | 27.20 | 27.42 | 27.01 | 27.37 | 2,745,505 | -0.03(-0.10%) |
Jun 16, 2016 | 26.91 | 27.48 | 26.69 | 27.40 | 3,439,792 | +0.16(+0.60%) |
Jun 15, 2016 | 27.48 | 27.69 | 27.20 | 27.24 | 2,071,505 | +0.03(+0.10%) |
Jun 14, 2016 | 27.11 | 27.26 | 26.86 | 27.21 | 4,303,771 | -0.62(-2.23%) |
Jun 13, 2016 | 27.98 | 28.23 | 27.83 | 27.83 | 2,443,737 | -0.29(-1.04%) |
Jun 10, 2016 | 28.54 | 28.58 | 28.06 | 28.12 | 1,900,582 | -1.03(-3.55%) |
Jun 09, 2016 | 29.25 | 29.40 | 29.02 | 29.15 | 1,629,353 | -0.39(-1.30%) |
Jun 08, 2016 | 29.68 | 29.68 | 29.40 | 29.54 | 1,654,451 | +0.07(+0.24%) |
Jun 07, 2016 | 29.54 | 29.69 | 29.45 | 29.47 | 1,340,519 | +0.10(+0.34%) |
Jun 06, 2016 | 29.36 | 29.48 | 29.31 | 29.37 | 949,086 | +0.01(+0.05%) |
Jun 03, 2016 | 29.45 | 29.45 | 29.18 | 29.35 | 1,739,702 | -0.02(-0.07%) |
Jun 02, 2016 | 29.13 | 29.45 | 29.06 | 29.38 | 1,853,075 | +0.02(+0.07%) |