Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.50 | 29.66 | 29.44 | 29.51 | 1,040,421 | -0.11(-0.38%) |
Feb 27, 2017 | 29.40 | 29.72 | 29.34 | 29.62 | 2,607,868 | +0.29(+1.00%) |
Feb 24, 2017 | 29.46 | 29.53 | 29.22 | 29.33 | 891,046 | -0.32(-1.07%) |
Feb 23, 2017 | 29.81 | 29.87 | 29.46 | 29.64 | 764,422 | +0.15(+0.51%) |
Feb 22, 2017 | 29.87 | 29.87 | 29.49 | 29.49 | 698,145 | -0.50(-1.68%) |
Feb 21, 2017 | 30.03 | 30.13 | 29.93 | 30.00 | 765,592 | +0.23(+0.76%) |
Feb 17, 2017 | 29.77 | 29.77 | 29.77 | 0 | -0.17(-0.55%) | |
Feb 16, 2017 | 30.38 | 30.44 | 29.92 | 29.94 | 780,309 | -0.44(-1.44%) |
Feb 15, 2017 | 30.39 | 30.53 | 30.28 | 30.38 | 922,650 | -0.11(-0.37%) |
Feb 14, 2017 | 30.40 | 30.50 | 30.12 | 30.49 | 844,380 | +0.11(+0.35%) |
Feb 13, 2017 | 30.29 | 30.40 | 30.22 | 30.38 | 796,745 | +0.04(+0.12%) |
Feb 10, 2017 | 30.36 | 30.50 | 30.25 | 30.35 | 2,673,861 | +0.26(+0.88%) |
Feb 09, 2017 | 29.98 | 30.17 | 29.94 | 30.08 | 779,804 | +0.28(+0.93%) |
Feb 08, 2017 | 29.61 | 29.85 | 29.31 | 29.80 | 1,218,229 | +0.05(+0.15%) |
Feb 07, 2017 | 30.09 | 30.20 | 29.62 | 29.76 | 1,045,093 | -0.43(-1.42%) |
Feb 06, 2017 | 30.49 | 30.56 | 30.12 | 30.19 | 838,808 | -0.30(-0.99%) |
Feb 03, 2017 | 30.26 | 30.62 | 30.16 | 30.49 | 1,187,688 | +0.28(+0.92%) |
Feb 02, 2017 | 30.11 | 30.26 | 29.86 | 30.21 | 3,980,692 | +0.20(+0.65%) |
Feb 01, 2017 | 30.36 | 30.45 | 29.84 | 30.01 | 4,831,903 | -0.22(-0.72%) |
Jan 31, 2017 | 30.29 | 30.33 | 29.95 | 30.23 | 1,280,193 | +0.00(+0.00%) |
Jan 30, 2017 | 30.74 | 30.74 | 30.08 | 30.23 | 1,124,374 | -0.60(-1.93%) |
Jan 27, 2017 | 30.93 | 30.99 | 30.73 | 30.83 | 711,569 | -0.32(-1.02%) |
Jan 26, 2017 | 31.24 | 31.28 | 31.08 | 31.14 | 425,295 | +0.01(+0.02%) |
Jan 25, 2017 | 30.99 | 31.23 | 30.96 | 31.14 | 638,569 | +0.21(+0.68%) |
Jan 24, 2017 | 30.74 | 31.06 | 30.68 | 30.93 | 602,884 | +0.34(+1.11%) |
Jan 23, 2017 | 30.81 | 30.86 | 30.47 | 30.59 | 844,873 | -0.38(-1.24%) |
Jan 20, 2017 | 31.02 | 31.12 | 30.86 | 30.97 | 473,968 | +0.20(+0.64%) |
Jan 19, 2017 | 30.94 | 31.02 | 30.74 | 30.77 | 759,401 | -0.23(-0.75%) |
Jan 18, 2017 | 30.96 | 31.11 | 30.91 | 31.01 | 806,576 | -0.11(-0.36%) |
Jan 17, 2017 | 31.05 | 31.20 | 31.00 | 31.12 | 778,239 | +0.20(+0.66%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.32 | 31.33 | 30.90 | 30.99 | 648,612 | -0.16(-0.51%) |
Jan 11, 2017 | 30.93 | 31.20 | 30.78 | 31.14 | 1,084,877 | +0.34(+1.10%) |
Jan 10, 2017 | 31.05 | 31.12 | 30.78 | 30.80 | 635,575 | -0.26(-0.85%) |
Jan 09, 2017 | 31.34 | 31.35 | 31.05 | 31.07 | 841,055 | -0.50(-1.57%) |
Jan 06, 2017 | 31.66 | 31.66 | 31.35 | 31.57 | 475,002 | +0.03(+0.10%) |
Jan 05, 2017 | 31.73 | 31.79 | 31.40 | 31.54 | 1,252,742 | -0.11(-0.36%) |
Jan 04, 2017 | 31.72 | 31.76 | 31.53 | 31.65 | 1,095,427 | -0.05(-0.14%) |
Jan 03, 2017 | 31.71 | 31.92 | 31.33 | 31.69 | 6,093,653 | +0.41(+1.30%) |
Dec 30, 2016 | 31.29 | 31.29 | 31.29 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.48 | 31.49 | 31.30 | 31.37 | 678,352 | -0.11(-0.33%) |
Dec 28, 2016 | 31.84 | 31.87 | 31.44 | 31.48 | 559,979 | -0.29(-0.92%) |
Dec 27, 2016 | 31.80 | 31.89 | 31.73 | 31.77 | 664,987 | +0.06(+0.19%) |
Dec 23, 2016 | 31.71 | 31.71 | 31.71 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 31.62 | 31.81 | 31.58 | 31.74 | 644,138 | +0.11(+0.33%) |
Dec 21, 2016 | 31.68 | 31.77 | 31.54 | 31.63 | 1,048,509 | +0.08(+0.24%) |
Dec 20, 2016 | 31.80 | 31.85 | 31.51 | 31.56 | 647,032 | -0.08(-0.26%) |
Dec 19, 2016 | 31.81 | 31.84 | 31.58 | 31.64 | 1,527,172 | -0.14(-0.45%) |
Dec 16, 2016 | 31.81 | 31.84 | 31.64 | 31.78 | 1,199,402 | +0.19(+0.59%) |
Dec 15, 2016 | 31.33 | 31.69 | 31.19 | 31.60 | 1,097,676 | +0.10(+0.31%) |
Dec 14, 2016 | 32.00 | 32.12 | 31.42 | 31.50 | 1,866,780 | -0.72(-2.23%) |
Dec 13, 2016 | 32.10 | 32.42 | 31.77 | 32.22 | 1,610,530 | +0.39(+1.22%) |
Dec 12, 2016 | 32.46 | 32.46 | 31.71 | 31.83 | 1,211,416 | +0.20(+0.64%) |
Dec 09, 2016 | 31.67 | 31.68 | 31.46 | 31.63 | 959,602 | +0.08(+0.26%) |
Dec 08, 2016 | 31.45 | 31.55 | 31.19 | 31.54 | 1,200,796 | +0.21(+0.67%) |
Dec 07, 2016 | 31.03 | 31.36 | 31.03 | 31.33 | 2,144,492 | +0.19(+0.63%) |
Dec 06, 2016 | 30.95 | 31.22 | 30.78 | 31.14 | 2,073,947 | -0.02(-0.07%) |
Dec 05, 2016 | 31.18 | 31.40 | 31.06 | 31.16 | 1,143,028 | +0.25(+0.80%) |
Dec 02, 2016 | 30.79 | 31.05 | 30.72 | 30.91 | 1,386,187 | +0.07(+0.22%) |
Dec 01, 2016 | 31.24 | 31.42 | 30.81 | 30.85 | 5,016,931 | +0.06(+0.19%) |
Nov 30, 2016 | 30.25 | 31.02 | 30.24 | 30.79 | 3,437,368 | +1.57(+5.39%) |
Nov 29, 2016 | 29.15 | 29.36 | 28.91 | 29.21 | 1,986,881 | -0.31(-1.07%) |
Nov 28, 2016 | 30.15 | 30.17 | 29.53 | 29.53 | 1,891,891 | -0.47(-1.57%) |
Nov 25, 2016 | 30.00 | 30.05 | 29.84 | 30.00 | 317,964 | -0.16(-0.52%) |
Nov 23, 2016 | 30.16 | 30.16 | 30.16 | 0 | +0.14(+0.47%) | |
Nov 22, 2016 | 30.02 | 30.18 | 29.65 | 30.01 | 2,402,899 | -0.02(-0.05%) |
Nov 21, 2016 | 29.74 | 30.06 | 29.74 | 30.03 | 2,014,327 | +0.67(+2.30%) |
Nov 18, 2016 | 29.34 | 29.49 | 29.17 | 29.35 | 1,314,260 | +0.14(+0.49%) |
Nov 17, 2016 | 29.61 | 29.82 | 29.14 | 29.21 | 1,255,436 | -0.19(-0.66%) |
Nov 16, 2016 | 29.53 | 29.72 | 29.30 | 29.41 | 1,105,136 | -0.21(-0.71%) |
Nov 15, 2016 | 29.03 | 29.62 | 29.03 | 29.62 | 2,426,750 | +0.79(+2.73%) |
Nov 14, 2016 | 28.57 | 28.83 | 28.39 | 28.83 | 1,087,222 | +0.13(+0.47%) |
Nov 11, 2016 | 29.02 | 29.02 | 28.42 | 28.69 | 2,005,613 | -0.44(-1.52%) |
Nov 10, 2016 | 29.08 | 29.39 | 28.93 | 29.14 | 2,783,101 | +0.04(+0.13%) |
Nov 09, 2016 | 28.67 | 29.24 | 28.35 | 29.10 | 2,680,593 | +0.55(+1.92%) |
Nov 08, 2016 | 28.39 | 28.73 | 28.34 | 28.55 | 1,314,055 | +0.06(+0.21%) |
Nov 07, 2016 | 28.25 | 28.51 | 28.25 | 28.49 | 1,348,934 | +0.58(+2.07%) |
Nov 04, 2016 | 27.98 | 28.16 | 27.72 | 27.91 | 2,021,280 | -0.14(-0.48%) |
Nov 03, 2016 | 27.96 | 28.14 | 27.81 | 28.05 | 1,383,272 | +0.13(+0.46%) |
Nov 02, 2016 | 28.00 | 28.09 | 27.61 | 27.92 | 1,814,422 | -0.31(-1.09%) |
Nov 01, 2016 | 28.41 | 28.54 | 27.94 | 28.23 | 5,069,010 | +0.03(+0.11%) |
Oct 31, 2016 | 28.50 | 28.60 | 28.18 | 28.20 | 1,127,990 | -0.38(-1.34%) |
Oct 28, 2016 | 28.69 | 29.06 | 28.43 | 28.58 | 1,609,027 | -0.16(-0.57%) |
Oct 27, 2016 | 28.98 | 29.03 | 28.74 | 28.75 | 1,270,371 | -0.10(-0.34%) |
Oct 26, 2016 | 28.52 | 28.97 | 28.49 | 28.84 | 1,363,477 | +0.06(+0.21%) |
Oct 25, 2016 | 28.97 | 29.26 | 28.77 | 28.78 | 1,163,151 | -0.19(-0.65%) |
Oct 24, 2016 | 29.10 | 29.17 | 28.68 | 28.97 | 855,200 | -0.09(-0.31%) |
Oct 21, 2016 | 29.05 | 29.11 | 28.88 | 29.06 | 1,047,986 | -0.20(-0.69%) |
Oct 20, 2016 | 28.99 | 29.36 | 28.96 | 29.26 | 1,008,111 | -0.06(-0.20%) |
Oct 19, 2016 | 29.08 | 29.51 | 29.08 | 29.32 | 1,166,627 | +0.46(+1.58%) |
Oct 18, 2016 | 29.05 | 29.11 | 28.77 | 28.87 | 1,067,873 | +0.08(+0.29%) |
Oct 17, 2016 | 28.93 | 29.01 | 28.64 | 28.78 | 1,203,905 | -0.13(-0.44%) |
Oct 14, 2016 | 29.23 | 29.32 | 28.89 | 28.91 | 1,172,715 | -0.16(-0.54%) |
Oct 13, 2016 | 29.04 | 29.21 | 28.69 | 29.07 | 1,246,497 | -0.16(-0.56%) |
Oct 12, 2016 | 29.24 | 29.35 | 29.01 | 29.23 | 1,352,305 | -0.12(-0.41%) |
Oct 11, 2016 | 29.64 | 29.66 | 29.23 | 29.35 | 1,195,291 | -0.37(-1.24%) |
Oct 10, 2016 | 29.46 | 29.83 | 29.44 | 29.72 | 852,106 | +0.48(+1.64%) |
Oct 07, 2016 | 29.39 | 29.53 | 29.15 | 29.24 | 1,579,911 | -0.14(-0.48%) |
Oct 06, 2016 | 29.41 | 29.55 | 29.14 | 29.38 | 1,028,486 | +0.04(+0.15%) |
Oct 05, 2016 | 29.16 | 29.46 | 29.16 | 29.34 | 1,322,371 | +0.42(+1.45%) |
Oct 04, 2016 | 29.22 | 29.31 | 28.78 | 28.92 | 1,619,697 | -0.27(-0.92%) |
Oct 03, 2016 | 29.25 | 29.31 | 28.97 | 29.19 | 2,237,295 | -0.05(-0.15%) |
Sep 30, 2016 | 29.05 | 29.40 | 28.87 | 29.23 | 1,904,058 | +0.37(+1.27%) |
Sep 29, 2016 | 28.84 | 29.16 | 28.60 | 28.87 | 3,096,295 | +0.00(+0.00%) |
Sep 28, 2016 | 27.76 | 28.90 | 27.55 | 28.87 | 3,578,387 | +1.24(+4.48%) |
Sep 27, 2016 | 27.55 | 27.68 | 27.32 | 27.63 | 1,233,164 | -0.16(-0.57%) |
Sep 26, 2016 | 27.99 | 28.15 | 27.76 | 27.79 | 1,236,751 | -0.12(-0.42%) |
Sep 23, 2016 | 28.18 | 28.41 | 27.76 | 27.91 | 1,676,434 | -0.38(-1.34%) |
Sep 22, 2016 | 28.56 | 28.64 | 28.26 | 28.29 | 1,002,130 | +0.08(+0.29%) |
Sep 21, 2016 | 27.88 | 28.22 | 27.79 | 28.20 | 1,674,300 | +0.61(+2.22%) |
Sep 20, 2016 | 27.85 | 27.97 | 27.59 | 27.59 | 1,585,426 | -0.25(-0.91%) |
Sep 19, 2016 | 28.12 | 28.14 | 27.83 | 27.85 | 1,368,770 | -0.01(-0.05%) |
Sep 16, 2016 | 27.76 | 27.95 | 27.73 | 27.86 | 1,226,524 | -0.23(-0.82%) |
Sep 15, 2016 | 27.91 | 28.29 | 27.82 | 28.09 | 1,561,197 | +0.31(+1.13%) |
Sep 14, 2016 | 28.05 | 28.40 | 27.70 | 27.78 | 2,776,867 | -0.34(-1.19%) |
Sep 13, 2016 | 28.60 | 28.60 | 28.04 | 28.11 | 3,761,256 | -0.86(-2.96%) |
Sep 12, 2016 | 28.49 | 29.10 | 28.46 | 28.97 | 2,592,568 | +0.27(+0.93%) |
Sep 09, 2016 | 29.32 | 29.38 | 28.70 | 28.70 | 2,039,887 | -0.89(-3.00%) |
Sep 08, 2016 | 29.25 | 29.63 | 29.10 | 29.59 | 1,710,042 | +0.51(+1.74%) |
Sep 07, 2016 | 29.04 | 29.13 | 28.93 | 29.08 | 1,585,623 | +0.12(+0.41%) |
Sep 06, 2016 | 28.61 | 28.98 | 28.58 | 28.96 | 1,682,771 | +0.42(+1.46%) |
Sep 02, 2016 | 28.46 | 28.55 | 28.55 | 28.55 | 999,157 | +0.31(+1.08%) |
Sep 01, 2016 | 28.20 | 28.31 | 28.02 | 28.24 | 1,321,066 | -0.07(-0.24%) |
Aug 31, 2016 | 28.58 | 28.62 | 28.16 | 28.31 | 2,014,300 | -0.43(-1.50%) |
Aug 30, 2016 | 28.89 | 29.03 | 28.64 | 28.74 | 794,477 | -0.12(-0.41%) |
Aug 29, 2016 | 28.57 | 28.88 | 28.57 | 28.86 | 650,755 | +0.20(+0.70%) |
Aug 26, 2016 | 28.77 | 29.04 | 28.54 | 28.66 | 2,017,296 | -0.10(-0.34%) |
Aug 25, 2016 | 28.81 | 28.89 | 28.66 | 28.75 | 909,362 | -0.07(-0.26%) |
Aug 24, 2016 | 28.82 | 28.97 | 28.75 | 28.83 | 1,216,336 | -0.10(-0.36%) |
Aug 23, 2016 | 28.78 | 29.02 | 28.68 | 28.93 | 1,190,096 | +0.14(+0.49%) |
Aug 22, 2016 | 28.81 | 28.88 | 28.61 | 28.79 | 1,433,947 | -0.30(-1.03%) |
Aug 19, 2016 | 29.24 | 29.25 | 28.98 | 29.09 | 1,109,532 | -0.23(-0.79%) |
Aug 18, 2016 | 28.88 | 29.33 | 28.86 | 29.32 | 1,289,751 | +0.54(+1.89%) |
Aug 17, 2016 | 28.57 | 28.80 | 28.52 | 28.78 | 1,879,357 | +0.07(+0.23%) |
Aug 16, 2016 | 28.69 | 28.79 | 28.44 | 28.71 | 1,051,251 | +0.04(+0.16%) |
Aug 15, 2016 | 28.58 | 28.72 | 28.52 | 28.67 | 1,030,072 | +0.23(+0.81%) |
Aug 12, 2016 | 28.33 | 28.52 | 28.24 | 28.43 | 1,064,909 | +0.16(+0.55%) |
Aug 11, 2016 | 27.99 | 28.39 | 27.93 | 28.28 | 1,278,543 | +0.40(+1.44%) |
Aug 10, 2016 | 28.27 | 28.33 | 27.83 | 27.88 | 1,875,804 | -0.35(-1.24%) |
Aug 09, 2016 | 28.46 | 28.46 | 28.12 | 28.23 | 1,739,525 | -0.17(-0.60%) |
Aug 08, 2016 | 28.02 | 28.55 | 28.02 | 28.40 | 1,911,782 | +0.40(+1.44%) |
Aug 05, 2016 | 27.80 | 28.02 | 27.72 | 27.99 | 1,395,333 | +0.25(+0.89%) |
Aug 04, 2016 | 27.69 | 27.93 | 27.60 | 27.75 | 1,336,548 | -0.04(-0.16%) |
Aug 03, 2016 | 27.26 | 27.79 | 27.17 | 27.79 | 2,208,627 | +0.54(+2.00%) |
Aug 02, 2016 | 27.19 | 27.41 | 26.79 | 27.25 | 2,665,777 | +0.22(+0.80%) |
Aug 01, 2016 | 27.64 | 27.74 | 26.94 | 27.03 | 6,166,074 | -0.94(-3.36%) |
Jul 29, 2016 | 27.41 | 28.01 | 27.28 | 27.97 | 2,192,155 | +0.20(+0.72%) |
Jul 28, 2016 | 27.76 | 27.92 | 27.59 | 27.77 | 2,391,100 | -0.04(-0.13%) |
Jul 27, 2016 | 28.15 | 28.34 | 27.70 | 27.81 | 2,578,138 | -0.31(-1.11%) |
Jul 26, 2016 | 27.92 | 28.14 | 27.80 | 28.12 | 2,262,450 | +0.15(+0.53%) |
Jul 25, 2016 | 28.40 | 28.40 | 27.89 | 27.97 | 2,429,934 | -0.59(-2.06%) |
Jul 22, 2016 | 28.47 | 28.61 | 28.39 | 28.56 | 1,403,690 | +0.09(+0.31%) |
Jul 21, 2016 | 28.70 | 28.93 | 28.40 | 28.47 | 1,637,552 | -0.27(-0.93%) |
Jul 20, 2016 | 28.70 | 28.89 | 28.46 | 28.74 | 2,172,581 | -0.03(-0.10%) |
Jul 19, 2016 | 28.87 | 28.93 | 28.70 | 28.77 | 700,086 | -0.19(-0.67%) |
Jul 18, 2016 | 28.85 | 28.98 | 28.68 | 28.96 | 979,108 | -0.01(-0.03%) |
Jul 15, 2016 | 29.20 | 29.20 | 28.85 | 28.97 | 1,361,036 | -0.01(-0.05%) |
Jul 14, 2016 | 28.92 | 29.13 | 28.90 | 28.99 | 1,756,696 | +0.13(+0.47%) |
Jul 13, 2016 | 29.01 | 29.16 | 28.58 | 28.85 | 2,424,681 | -0.25(-0.85%) |
Jul 12, 2016 | 28.78 | 29.20 | 28.76 | 29.10 | 2,017,366 | +0.72(+2.52%) |
Jul 11, 2016 | 28.44 | 28.61 | 28.37 | 28.38 | 1,506,307 | +0.02(+0.08%) |
Jul 08, 2016 | 28.28 | 28.43 | 27.98 | 28.36 | 1,802,370 | +0.38(+1.36%) |
Jul 07, 2016 | 28.43 | 28.60 | 27.80 | 27.98 | 4,580,389 | -0.31(-1.11%) |
Jul 06, 2016 | 28.02 | 28.31 | 27.82 | 28.29 | 3,085,564 | +0.15(+0.53%) |
Jul 05, 2016 | 28.37 | 28.45 | 27.85 | 28.14 | 3,368,963 | -0.60(-2.10%) |
Jul 01, 2016 | 28.54 | 28.75 | 28.75 | 28.75 | 2,668,086 | +0.16(+0.55%) |
Jun 30, 2016 | 28.21 | 28.59 | 28.16 | 28.59 | 3,009,626 | +0.23(+0.81%) |
Jun 29, 2016 | 27.99 | 28.49 | 27.97 | 28.36 | 2,007,600 | +0.59(+2.12%) |
Jun 28, 2016 | 27.48 | 27.78 | 27.38 | 27.77 | 2,232,820 | +0.77(+2.84%) |
Jun 27, 2016 | 27.55 | 27.55 | 26.82 | 27.00 | 3,208,179 | -0.78(-2.79%) |
Jun 24, 2016 | 27.79 | 28.25 | 27.70 | 27.78 | 2,155,886 | -1.07(-3.72%) |
Jun 23, 2016 | 28.63 | 28.85 | 28.56 | 28.85 | 1,058,386 | +0.48(+1.68%) |
Jun 22, 2016 | 28.63 | 28.67 | 28.36 | 28.37 | 1,796,135 | -0.16(-0.55%) |
Jun 21, 2016 | 28.14 | 28.60 | 28.08 | 28.53 | 1,941,609 | +0.29(+1.03%) |
Jun 20, 2016 | 28.35 | 28.47 | 28.22 | 28.24 | 1,508,825 | +0.24(+0.85%) |
Jun 17, 2016 | 27.88 | 28.06 | 27.85 | 28.00 | 1,949,680 | +0.28(+1.02%) |
Jun 16, 2016 | 27.54 | 27.77 | 27.17 | 27.72 | 2,239,097 | -0.10(-0.35%) |
Jun 15, 2016 | 27.78 | 28.16 | 27.64 | 27.82 | 2,013,075 | -0.07(-0.24%) |
Jun 14, 2016 | 27.79 | 28.04 | 27.60 | 27.88 | 1,909,810 | -0.04(-0.16%) |
Jun 13, 2016 | 27.81 | 28.29 | 27.81 | 27.93 | 2,099,410 | -0.09(-0.32%) |
Jun 10, 2016 | 28.38 | 28.49 | 27.96 | 28.02 | 1,834,086 | -0.64(-2.25%) |
Jun 09, 2016 | 28.51 | 28.74 | 28.47 | 28.66 | 1,405,057 | -0.16(-0.54%) |
Jun 08, 2016 | 29.07 | 29.17 | 28.73 | 28.82 | 1,634,264 | -0.05(-0.18%) |
Jun 07, 2016 | 28.38 | 28.93 | 28.34 | 28.87 | 2,234,651 | +0.61(+2.15%) |
Jun 06, 2016 | 27.89 | 28.27 | 27.83 | 28.26 | 1,818,144 | +0.61(+2.22%) |
Jun 03, 2016 | 27.75 | 27.86 | 27.45 | 27.65 | 2,173,306 | -0.07(-0.24%) |
Jun 02, 2016 | 27.54 | 27.72 | 27.41 | 27.71 | 2,351,203 | -0.08(-0.29%) |
Jun 01, 2016 | 27.55 | 27.85 | 27.38 | 27.80 | 3,498,369 | +0.04(+0.16%) |
May 31, 2016 | 27.89 | 28.16 | 27.63 | 27.75 | 2,261,771 | -0.16(-0.56%) |
May 27, 2016 | 27.81 | 27.91 | 27.91 | 27.91 | 2,491,996 | +0.05(+0.19%) |
May 26, 2016 | 28.17 | 28.22 | 27.78 | 27.85 | 2,933,325 | -0.13(-0.48%) |
May 25, 2016 | 27.65 | 28.02 | 27.65 | 27.99 | 2,054,103 | +0.45(+1.64%) |
May 24, 2016 | 27.55 | 27.68 | 27.37 | 27.54 | 1,623,752 | +0.12(+0.43%) |
May 23, 2016 | 27.34 | 27.52 | 27.21 | 27.42 | 1,405,112 | -0.06(-0.22%) |
May 20, 2016 | 27.43 | 27.54 | 27.23 | 27.48 | 1,746,385 | +0.16(+0.57%) |
May 19, 2016 | 27.05 | 27.37 | 26.79 | 27.32 | 2,161,375 | +0.03(+0.11%) |
May 18, 2016 | 27.62 | 27.66 | 27.14 | 27.29 | 2,374,460 | -0.30(-1.10%) |
May 17, 2016 | 27.43 | 27.80 | 27.39 | 27.60 | 2,159,983 | +0.12(+0.43%) |
May 16, 2016 | 27.43 | 27.56 | 27.30 | 27.48 | 2,214,929 | +0.47(+1.76%) |
May 13, 2016 | 27.23 | 27.43 | 26.96 | 27.00 | 4,018,211 | -0.36(-1.33%) |
May 12, 2016 | 27.57 | 27.72 | 27.17 | 27.37 | 2,233,718 | +0.09(+0.33%) |
May 11, 2016 | 27.15 | 27.51 | 26.93 | 27.28 | 1,924,789 | +0.06(+0.22%) |
May 10, 2016 | 26.82 | 27.22 | 26.82 | 27.22 | 1,760,952 | +0.50(+1.86%) |
May 09, 2016 | 27.02 | 27.02 | 26.37 | 26.72 | 2,651,855 | -0.39(-1.42%) |
May 06, 2016 | 26.97 | 27.42 | 26.91 | 27.11 | 2,319,382 | -0.05(-0.19%) |
May 05, 2016 | 27.37 | 27.57 | 26.93 | 27.16 | 2,779,852 | +0.19(+0.71%) |
May 04, 2016 | 27.41 | 27.59 | 26.85 | 26.97 | 2,949,259 | -0.41(-1.52%) |
May 03, 2016 | 27.84 | 27.84 | 27.22 | 27.38 | 2,815,934 | -0.68(-2.43%) |
May 02, 2016 | 28.08 | 28.15 | 27.72 | 28.06 | 4,069,593 | -0.04(-0.16%) |
Apr 29, 2016 | 28.22 | 28.48 | 27.68 | 28.11 | 2,150,700 | +0.00(+0.00%) |
Apr 28, 2016 | 28.28 | 28.59 | 28.00 | 28.11 | 1,352,490 | -0.39(-1.38%) |
Apr 27, 2016 | 28.18 | 28.57 | 28.14 | 28.50 | 1,478,711 | +0.50(+1.77%) |
Apr 26, 2016 | 27.74 | 28.00 | 27.65 | 28.00 | 1,174,720 | +0.42(+1.53%) |
Apr 25, 2016 | 27.91 | 27.91 | 27.38 | 27.58 | 1,884,601 | -0.38(-1.35%) |
Apr 22, 2016 | 27.51 | 28.01 | 27.51 | 27.96 | 1,376,176 | +0.43(+1.56%) |
Apr 21, 2016 | 27.70 | 27.83 | 27.46 | 27.53 | 1,683,126 | -0.13(-0.48%) |
Apr 20, 2016 | 27.31 | 27.87 | 27.22 | 27.66 | 1,585,059 | +0.24(+0.89%) |
Apr 19, 2016 | 27.00 | 27.43 | 26.91 | 27.42 | 2,192,994 | +0.53(+1.96%) |
Apr 18, 2016 | 25.90 | 26.93 | 25.86 | 26.89 | 1,834,071 | +0.46(+1.74%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.42 | 26.43 | 1,215,968 | -0.39(-1.44%) |
Apr 14, 2016 | 26.83 | 26.83 | 26.64 | 26.82 | 1,356,862 | +0.10(+0.39%) |
Apr 13, 2016 | 26.66 | 26.79 | 26.41 | 26.71 | 1,987,992 | +0.07(+0.28%) |
Apr 12, 2016 | 25.95 | 26.74 | 25.90 | 26.64 | 2,363,502 | +0.81(+3.13%) |
Apr 11, 2016 | 26.08 | 26.20 | 25.83 | 25.83 | 1,270,168 | -0.10(-0.40%) |
Apr 08, 2016 | 25.85 | 26.05 | 25.79 | 25.94 | 1,639,235 | +0.56(+2.19%) |
Apr 07, 2016 | 25.36 | 25.62 | 25.20 | 25.38 | 1,321,758 | -0.18(-0.70%) |
Apr 06, 2016 | 25.23 | 25.58 | 25.05 | 25.56 | 1,816,848 | +0.53(+2.13%) |
Apr 05, 2016 | 25.04 | 25.20 | 24.95 | 25.02 | 1,733,402 | -0.19(-0.76%) |
Apr 04, 2016 | 25.37 | 25.62 | 25.14 | 25.22 | 2,337,584 | -0.18(-0.70%) |
Apr 01, 2016 | 25.30 | 25.48 | 25.22 | 25.39 | 5,113,677 | -0.37(-1.44%) |
Mar 31, 2016 | 25.68 | 25.98 | 25.63 | 25.77 | 2,100,352 | +0.00(+0.00%) |
Mar 30, 2016 | 25.91 | 26.02 | 25.61 | 25.77 | 1,894,238 | +0.07(+0.29%) |
Mar 29, 2016 | 25.27 | 25.71 | 25.14 | 25.69 | 1,693,137 | +0.11(+0.43%) |
Mar 28, 2016 | 25.65 | 25.71 | 25.39 | 25.58 | 1,236,106 | -0.09(-0.35%) |
Mar 24, 2016 | 25.17 | 25.67 | 25.67 | 25.67 | 1,307,079 | +0.13(+0.49%) |
Mar 23, 2016 | 25.98 | 26.05 | 25.53 | 25.54 | 2,004,255 | -0.62(-2.37%) |
Mar 22, 2016 | 26.02 | 26.36 | 26.02 | 26.16 | 1,056,304 | -0.08(-0.31%) |
Mar 21, 2016 | 26.22 | 26.43 | 26.00 | 26.24 | 1,371,342 | -0.08(-0.31%) |
Mar 18, 2016 | 26.57 | 26.57 | 26.14 | 26.33 | 1,757,674 | -0.03(-0.11%) |
Mar 17, 2016 | 26.19 | 26.54 | 25.94 | 26.36 | 1,533,580 | +0.39(+1.50%) |
Mar 16, 2016 | 25.66 | 26.00 | 25.50 | 25.97 | 2,152,375 | +0.49(+1.91%) |
Mar 15, 2016 | 25.23 | 25.50 | 25.05 | 25.48 | 1,904,526 | -0.09(-0.35%) |
Mar 14, 2016 | 25.41 | 25.66 | 25.29 | 25.57 | 1,422,650 | -0.15(-0.60%) |
Mar 11, 2016 | 25.47 | 25.81 | 25.40 | 25.72 | 1,861,871 | +0.60(+2.40%) |
Mar 10, 2016 | 25.06 | 25.13 | 24.65 | 25.12 | 2,361,324 | -0.01(-0.03%) |
Mar 09, 2016 | 25.05 | 25.44 | 24.76 | 25.13 | 3,048,779 | +0.45(+1.82%) |
Mar 08, 2016 | 25.67 | 25.67 | 24.68 | 24.68 | 2,864,108 | -1.13(-4.39%) |
Mar 07, 2016 | 25.22 | 25.83 | 25.13 | 25.81 | 3,389,820 | +0.58(+2.30%) |
Mar 04, 2016 | 25.16 | 25.21 | 24.83 | 25.23 | 3,388,244 | +0.25(+1.00%) |
Mar 03, 2016 | 24.54 | 24.99 | 24.49 | 24.98 | 2,611,426 | +0.40(+1.62%) |
Mar 02, 2016 | 23.84 | 24.60 | 23.72 | 24.58 | 2,692,805 | +0.62(+2.58%) |