Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.76 | 32.11 | 31.49 | 32.08 | 2,302,204 | +0.21(+0.67%) |
Jan 30, 2017 | 31.84 | 31.93 | 31.34 | 31.87 | 2,166,207 | +0.13(+0.40%) |
Jan 27, 2017 | 32.05 | 32.16 | 31.59 | 31.75 | 1,230,712 | -0.30(-0.93%) |
Jan 26, 2017 | 32.31 | 32.55 | 31.98 | 32.04 | 1,575,931 | -0.41(-1.26%) |
Jan 25, 2017 | 32.02 | 32.46 | 32.02 | 32.45 | 1,160,270 | +0.68(+2.15%) |
Jan 24, 2017 | 31.27 | 31.85 | 31.25 | 31.77 | 2,732,660 | +0.73(+2.35%) |
Jan 23, 2017 | 31.33 | 31.52 | 30.88 | 31.04 | 2,038,724 | -0.28(-0.90%) |
Jan 20, 2017 | 31.36 | 31.45 | 31.05 | 31.32 | 2,296,398 | +0.03(+0.10%) |
Jan 19, 2017 | 31.37 | 31.41 | 31.13 | 31.29 | 2,275,370 | +0.03(+0.10%) |
Jan 18, 2017 | 31.41 | 31.41 | 31.12 | 31.26 | 2,575,823 | -0.01(-0.03%) |
Jan 17, 2017 | 31.52 | 31.65 | 31.16 | 31.27 | 2,037,592 | -0.40(-1.27%) |
Jan 13, 2017 | 31.67 | 31.67 | 31.67 | 0 | +0.24(+0.77%) | |
Jan 12, 2017 | 31.54 | 31.73 | 30.90 | 31.42 | 3,100,906 | -0.10(-0.32%) |
Jan 11, 2017 | 31.92 | 31.97 | 30.98 | 31.52 | 5,651,858 | -0.51(-1.59%) |
Jan 10, 2017 | 32.19 | 32.54 | 31.87 | 32.04 | 3,547,245 | -0.04(-0.12%) |
Jan 09, 2017 | 32.21 | 32.47 | 31.84 | 32.08 | 1,973,739 | -0.22(-0.68%) |
Jan 06, 2017 | 32.20 | 32.51 | 31.84 | 32.30 | 2,277,094 | +0.26(+0.81%) |
Jan 05, 2017 | 32.01 | 32.31 | 31.58 | 32.04 | 2,259,501 | -0.04(-0.12%) |
Jan 04, 2017 | 31.42 | 32.14 | 30.78 | 32.08 | 2,037,422 | +0.59(+1.87%) |
Jan 03, 2017 | 31.35 | 31.63 | 30.94 | 31.49 | 1,890,960 | +0.50(+1.60%) |
Dec 30, 2016 | 30.99 | 30.99 | 30.99 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 31.02 | 31.17 | 30.88 | 31.03 | 1,278,161 | +0.13(+0.41%) |
Dec 28, 2016 | 31.64 | 31.80 | 30.82 | 30.90 | 1,371,958 | -0.61(-1.92%) |
Dec 27, 2016 | 31.27 | 31.75 | 31.24 | 31.51 | 1,003,944 | +0.29(+0.93%) |
Dec 23, 2016 | 31.22 | 31.22 | 31.22 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.74 | 31.77 | 30.98 | 31.14 | 2,201,748 | -0.74(-2.32%) |
Dec 21, 2016 | 31.83 | 32.09 | 31.69 | 31.88 | 2,123,418 | +0.15(+0.47%) |
Dec 20, 2016 | 31.60 | 32.16 | 31.36 | 31.73 | 2,858,878 | +0.42(+1.33%) |
Dec 19, 2016 | 30.57 | 31.31 | 30.57 | 31.31 | 3,152,706 | +0.09(+0.28%) |
Dec 16, 2016 | 31.21 | 31.41 | 30.90 | 31.23 | 6,262,485 | +0.22(+0.71%) |
Dec 15, 2016 | 30.87 | 31.39 | 30.78 | 31.01 | 3,101,244 | +0.12(+0.38%) |
Dec 14, 2016 | 31.61 | 31.78 | 30.85 | 30.89 | 3,134,509 | -1.15(-3.58%) |
Dec 13, 2016 | 32.04 | 32.23 | 31.70 | 32.04 | 2,935,422 | -0.26(-0.80%) |
Dec 12, 2016 | 32.80 | 32.81 | 32.20 | 32.30 | 3,197,629 | -0.60(-1.82%) |
Dec 09, 2016 | 32.69 | 32.91 | 32.40 | 32.89 | 2,887,605 | +0.18(+0.55%) |
Dec 08, 2016 | 32.79 | 32.94 | 32.44 | 32.71 | 4,031,960 | +0.02(+0.07%) |
Dec 07, 2016 | 31.00 | 32.99 | 30.97 | 32.69 | 7,618,900 | +1.92(+6.23%) |
Dec 06, 2016 | 29.38 | 31.04 | 29.31 | 30.77 | 7,694,489 | +1.31(+4.45%) |
Dec 05, 2016 | 28.67 | 29.70 | 28.63 | 29.46 | 4,959,609 | +1.12(+3.94%) |
Dec 02, 2016 | 28.88 | 29.03 | 28.08 | 28.34 | 4,391,082 | -0.60(-2.06%) |
Dec 01, 2016 | 28.27 | 29.33 | 28.24 | 28.94 | 5,725,960 | +0.97(+3.46%) |
Nov 30, 2016 | 27.43 | 28.32 | 27.30 | 27.97 | 4,057,470 | +0.90(+3.31%) |
Nov 29, 2016 | 27.50 | 27.53 | 27.06 | 27.08 | 2,040,981 | -0.62(-2.24%) |
Nov 28, 2016 | 27.91 | 28.14 | 27.62 | 27.70 | 2,070,075 | -0.23(-0.81%) |
Nov 25, 2016 | 27.78 | 28.16 | 27.71 | 27.93 | 1,522,666 | +0.23(+0.82%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.09 | 28.20 | 27.63 | 28.03 | 3,108,467 | -0.27(-0.97%) |
Nov 21, 2016 | 28.12 | 28.47 | 27.89 | 28.30 | 2,495,547 | +0.38(+1.35%) |
Nov 18, 2016 | 27.71 | 28.14 | 27.57 | 27.93 | 3,137,179 | +0.23(+0.85%) |
Nov 17, 2016 | 27.00 | 27.70 | 26.94 | 27.69 | 3,009,370 | +0.70(+2.58%) |
Nov 16, 2016 | 26.78 | 27.06 | 26.70 | 26.99 | 2,901,984 | +0.02(+0.09%) |
Nov 15, 2016 | 26.78 | 27.05 | 26.47 | 26.97 | 3,583,120 | +0.19(+0.70%) |
Nov 14, 2016 | 27.06 | 27.48 | 26.46 | 26.78 | 4,836,382 | -0.13(-0.47%) |
Nov 11, 2016 | 27.49 | 27.93 | 26.69 | 26.91 | 6,316,077 | -0.64(-2.33%) |
Nov 10, 2016 | 26.70 | 27.75 | 26.61 | 27.55 | 5,009,083 | +0.92(+3.44%) |
Nov 09, 2016 | 26.38 | 26.52 | 25.90 | 26.63 | 6,146,838 | -1.05(-3.79%) |
Nov 08, 2016 | 27.47 | 27.79 | 27.17 | 27.68 | 2,433,754 | +0.12(+0.43%) |
Nov 07, 2016 | 27.35 | 27.59 | 27.15 | 27.57 | 2,380,348 | +0.88(+3.31%) |
Nov 04, 2016 | 26.77 | 27.08 | 26.61 | 26.68 | 2,446,315 | -0.11(-0.41%) |
Nov 03, 2016 | 27.35 | 27.56 | 26.72 | 26.79 | 2,783,012 | -0.41(-1.52%) |
Nov 02, 2016 | 27.49 | 27.83 | 27.19 | 27.21 | 2,902,567 | -0.40(-1.45%) |
Nov 01, 2016 | 28.20 | 28.30 | 27.32 | 27.60 | 2,496,821 | -0.45(-1.59%) |
Oct 31, 2016 | 27.95 | 28.29 | 27.78 | 28.05 | 2,824,717 | +0.16(+0.59%) |
Oct 28, 2016 | 27.72 | 28.26 | 27.57 | 27.89 | 3,225,703 | +0.15(+0.54%) |
Oct 27, 2016 | 27.00 | 27.92 | 26.70 | 27.74 | 5,629,737 | +0.04(+0.14%) |
Oct 26, 2016 | 27.27 | 28.18 | 27.23 | 27.70 | 6,817,562 | +0.34(+1.26%) |
Oct 25, 2016 | 27.63 | 27.90 | 26.99 | 27.35 | 4,135,091 | -0.41(-1.47%) |
Oct 24, 2016 | 27.49 | 27.80 | 27.40 | 27.76 | 2,194,377 | +0.53(+1.95%) |
Oct 21, 2016 | 27.06 | 27.33 | 26.70 | 27.23 | 2,734,045 | -0.13(-0.49%) |
Oct 20, 2016 | 27.26 | 27.41 | 27.11 | 27.36 | 2,423,961 | +0.06(+0.23%) |
Oct 19, 2016 | 26.43 | 27.32 | 26.28 | 27.30 | 3,095,327 | +0.97(+3.69%) |
Oct 18, 2016 | 27.03 | 27.03 | 25.90 | 26.33 | 4,296,889 | -0.41(-1.52%) |
Oct 17, 2016 | 27.10 | 27.44 | 26.73 | 26.74 | 2,840,933 | -0.40(-1.47%) |
Oct 14, 2016 | 27.32 | 27.57 | 27.03 | 27.13 | 2,318,031 | +0.10(+0.38%) |
Oct 13, 2016 | 27.49 | 27.54 | 26.97 | 27.03 | 3,944,129 | -0.83(-2.98%) |
Oct 12, 2016 | 27.82 | 27.90 | 27.65 | 27.86 | 3,373,272 | +0.03(+0.11%) |
Oct 11, 2016 | 28.15 | 28.26 | 27.69 | 27.83 | 3,390,540 | -0.42(-1.50%) |
Oct 10, 2016 | 28.12 | 28.43 | 28.07 | 28.25 | 3,598,911 | +0.32(+1.15%) |
Oct 07, 2016 | 27.69 | 27.99 | 27.39 | 27.93 | 4,735,583 | +0.14(+0.51%) |
Oct 06, 2016 | 27.57 | 27.95 | 27.19 | 27.79 | 4,517,147 | -0.62(-2.18%) |
Oct 05, 2016 | 27.57 | 28.59 | 27.55 | 28.41 | 3,512,361 | +0.98(+3.57%) |
Oct 04, 2016 | 27.74 | 27.85 | 27.30 | 27.43 | 2,861,866 | -0.11(-0.40%) |
Oct 03, 2016 | 27.54 | 27.60 | 27.36 | 27.54 | 1,743,469 | +0.01(+0.03%) |
Sep 30, 2016 | 27.07 | 27.66 | 26.97 | 27.53 | 2,890,930 | +0.69(+2.57%) |
Sep 29, 2016 | 27.15 | 27.42 | 26.81 | 26.85 | 1,864,217 | -0.38(-1.41%) |
Sep 28, 2016 | 27.13 | 27.37 | 26.81 | 27.23 | 3,609,470 | +0.23(+0.87%) |
Sep 27, 2016 | 27.13 | 27.20 | 26.81 | 26.99 | 2,541,037 | -0.19(-0.69%) |
Sep 26, 2016 | 27.25 | 27.28 | 27.03 | 27.18 | 3,503,802 | -0.28(-1.03%) |
Sep 23, 2016 | 27.40 | 27.60 | 27.34 | 27.46 | 2,268,975 | -0.01(-0.03%) |
Sep 22, 2016 | 27.06 | 27.52 | 27.06 | 27.47 | 3,592,295 | +0.79(+2.96%) |
Sep 21, 2016 | 26.95 | 27.16 | 26.59 | 26.68 | 5,776,799 | -0.13(-0.50%) |
Sep 20, 2016 | 27.29 | 27.35 | 26.67 | 26.81 | 1,979,595 | -0.23(-0.87%) |
Sep 19, 2016 | 27.60 | 27.84 | 26.97 | 27.05 | 2,677,079 | -0.26(-0.95%) |
Sep 16, 2016 | 27.31 | 27.40 | 27.03 | 27.31 | 6,590,658 | -0.16(-0.57%) |
Sep 15, 2016 | 27.36 | 27.68 | 27.24 | 27.46 | 4,527,949 | +0.14(+0.52%) |
Sep 14, 2016 | 27.24 | 27.51 | 26.77 | 27.32 | 3,326,900 | +0.08(+0.29%) |
Sep 13, 2016 | 27.21 | 27.64 | 27.07 | 27.24 | 4,206,966 | -0.37(-1.33%) |
Sep 12, 2016 | 26.81 | 27.78 | 26.69 | 27.61 | 5,318,626 | +0.89(+3.34%) |
Sep 09, 2016 | 27.78 | 27.88 | 26.72 | 26.72 | 4,507,521 | -1.33(-4.74%) |
Sep 08, 2016 | 28.18 | 28.27 | 27.83 | 28.05 | 3,780,707 | -0.22(-0.78%) |
Sep 07, 2016 | 27.82 | 28.55 | 27.79 | 28.27 | 5,184,192 | +0.45(+1.60%) |
Sep 06, 2016 | 27.71 | 27.90 | 27.41 | 27.82 | 4,014,272 | +0.35(+1.28%) |
Sep 02, 2016 | 27.28 | 27.47 | 27.47 | 27.47 | 5,172,620 | +0.38(+1.42%) |
Sep 01, 2016 | 27.04 | 27.50 | 26.81 | 27.09 | 3,343,887 | +0.17(+0.64%) |
Aug 31, 2016 | 26.77 | 27.17 | 26.63 | 26.92 | 2,670,252 | +0.05(+0.17%) |
Aug 30, 2016 | 26.51 | 27.03 | 26.45 | 26.87 | 4,271,116 | +0.36(+1.36%) |
Aug 29, 2016 | 26.25 | 26.66 | 26.18 | 26.51 | 2,076,384 | +0.27(+1.04%) |
Aug 26, 2016 | 26.91 | 26.91 | 26.16 | 26.24 | 2,363,371 | -0.09(-0.36%) |
Aug 25, 2016 | 26.38 | 26.46 | 26.03 | 26.33 | 2,734,515 | -0.17(-0.65%) |
Aug 24, 2016 | 26.89 | 26.94 | 26.46 | 26.50 | 1,825,093 | -0.37(-1.36%) |
Aug 23, 2016 | 26.91 | 27.13 | 26.76 | 26.87 | 1,824,511 | +0.18(+0.67%) |
Aug 22, 2016 | 26.56 | 26.74 | 26.32 | 26.69 | 1,794,668 | +0.02(+0.06%) |
Aug 19, 2016 | 26.32 | 26.74 | 26.31 | 26.67 | 2,674,500 | +0.16(+0.59%) |
Aug 18, 2016 | 26.49 | 26.70 | 26.26 | 26.52 | 2,755,759 | +0.01(+0.03%) |
Aug 17, 2016 | 26.70 | 26.80 | 26.41 | 26.51 | 2,593,537 | -0.19(-0.73%) |
Aug 16, 2016 | 26.70 | 26.88 | 26.59 | 26.70 | 2,359,709 | -0.04(-0.15%) |
Aug 15, 2016 | 26.47 | 27.05 | 26.42 | 26.74 | 2,207,915 | +0.38(+1.45%) |
Aug 12, 2016 | 26.36 | 26.63 | 26.17 | 26.36 | 1,524,760 | -0.15(-0.56%) |
Aug 11, 2016 | 26.40 | 26.65 | 26.30 | 26.51 | 1,802,025 | +0.23(+0.86%) |
Aug 10, 2016 | 26.32 | 26.42 | 26.17 | 26.28 | 1,356,296 | +0.00(+0.00%) |
Aug 09, 2016 | 25.99 | 26.45 | 25.93 | 26.28 | 1,853,077 | +0.22(+0.84%) |
Aug 08, 2016 | 26.03 | 26.44 | 25.93 | 26.06 | 1,615,672 | +0.13(+0.51%) |
Aug 05, 2016 | 25.60 | 26.17 | 25.51 | 25.93 | 1,785,033 | +0.53(+2.09%) |
Aug 04, 2016 | 25.52 | 25.73 | 25.35 | 25.40 | 2,003,579 | -0.10(-0.40%) |
Aug 03, 2016 | 24.79 | 25.56 | 24.68 | 25.50 | 2,787,616 | +0.45(+1.81%) |
Aug 02, 2016 | 25.64 | 25.66 | 24.55 | 25.05 | 5,394,834 | -0.76(-2.96%) |
Aug 01, 2016 | 25.87 | 26.14 | 25.61 | 25.81 | 2,717,820 | -0.05(-0.21%) |
Jul 29, 2016 | 25.39 | 26.17 | 25.37 | 25.87 | 4,413,779 | +0.54(+2.12%) |
Jul 28, 2016 | 25.78 | 26.07 | 24.90 | 25.33 | 4,506,430 | -1.34(-5.03%) |
Jul 27, 2016 | 26.49 | 27.06 | 26.36 | 26.67 | 5,148,576 | +0.21(+0.80%) |
Jul 26, 2016 | 26.02 | 26.53 | 25.89 | 26.46 | 2,476,511 | +0.53(+2.04%) |
Jul 25, 2016 | 25.79 | 25.98 | 25.69 | 25.93 | 1,783,758 | +0.19(+0.73%) |
Jul 22, 2016 | 25.84 | 25.88 | 25.37 | 25.74 | 1,842,759 | -0.14(-0.54%) |
Jul 21, 2016 | 25.42 | 25.92 | 25.35 | 25.88 | 2,364,660 | +0.73(+2.91%) |
Jul 20, 2016 | 24.84 | 25.25 | 24.67 | 25.15 | 1,446,878 | +0.31(+1.26%) |
Jul 19, 2016 | 24.78 | 24.98 | 24.65 | 24.84 | 1,472,845 | -0.24(-0.96%) |
Jul 18, 2016 | 24.79 | 25.25 | 24.63 | 25.08 | 2,288,584 | +0.24(+0.97%) |
Jul 15, 2016 | 24.66 | 25.07 | 24.33 | 24.84 | 3,181,086 | +0.25(+1.01%) |
Jul 14, 2016 | 24.80 | 25.00 | 24.49 | 24.59 | 2,424,884 | +0.29(+1.19%) |
Jul 13, 2016 | 24.55 | 24.55 | 23.96 | 24.30 | 2,319,053 | -0.13(-0.54%) |
Jul 12, 2016 | 24.59 | 25.10 | 24.26 | 24.43 | 3,389,909 | +0.26(+1.06%) |
Jul 11, 2016 | 24.03 | 24.68 | 24.03 | 24.18 | 2,695,924 | +0.34(+1.44%) |
Jul 08, 2016 | 23.15 | 24.03 | 22.94 | 23.83 | 4,160,513 | +0.90(+3.91%) |
Jul 07, 2016 | 22.50 | 23.21 | 22.47 | 22.94 | 2,014,951 | +0.58(+2.58%) |
Jul 06, 2016 | 21.91 | 22.49 | 21.54 | 22.36 | 4,662,829 | +0.12(+0.56%) |
Jul 05, 2016 | 23.17 | 23.30 | 22.19 | 22.24 | 2,919,962 | -1.38(-5.84%) |
Jul 01, 2016 | 23.37 | 23.62 | 23.62 | 23.62 | 4,061,735 | +0.60(+2.61%) |
Jun 30, 2016 | 22.88 | 23.02 | 22.31 | 23.02 | 3,356,001 | +0.18(+0.79%) |
Jun 29, 2016 | 22.38 | 22.90 | 22.04 | 22.84 | 3,400,346 | +0.68(+3.06%) |
Jun 28, 2016 | 21.96 | 22.28 | 21.88 | 22.16 | 3,907,961 | +0.57(+2.64%) |
Jun 27, 2016 | 23.30 | 23.34 | 21.46 | 21.59 | 6,780,575 | -2.19(-9.21%) |
Jun 24, 2016 | 25.04 | 25.12 | 23.47 | 23.78 | 10,489,653 | -2.49(-9.50%) |
Jun 23, 2016 | 26.24 | 26.59 | 26.11 | 26.27 | 4,395,168 | +0.43(+1.66%) |
Jun 22, 2016 | 25.83 | 26.25 | 25.79 | 25.85 | 3,041,210 | -0.16(-0.60%) |
Jun 21, 2016 | 26.62 | 26.62 | 25.72 | 26.00 | 4,084,545 | -1.08(-3.97%) |
Jun 20, 2016 | 26.66 | 27.41 | 26.64 | 27.08 | 3,305,082 | +0.97(+3.73%) |
Jun 17, 2016 | 25.65 | 26.28 | 25.58 | 26.10 | 2,319,660 | +0.43(+1.67%) |
Jun 16, 2016 | 25.16 | 25.71 | 24.90 | 25.67 | 2,190,035 | +0.26(+1.01%) |
Jun 15, 2016 | 25.18 | 26.02 | 25.14 | 25.42 | 1,763,683 | +0.35(+1.40%) |
Jun 14, 2016 | 25.38 | 25.79 | 24.86 | 25.07 | 3,302,640 | -0.47(-1.83%) |
Jun 13, 2016 | 26.03 | 26.18 | 25.52 | 25.53 | 1,883,836 | -0.71(-2.70%) |
Jun 10, 2016 | 26.65 | 26.82 | 26.23 | 26.24 | 1,909,606 | -0.78(-2.89%) |
Jun 09, 2016 | 26.83 | 27.09 | 26.52 | 27.02 | 1,593,407 | +0.03(+0.12%) |
Jun 08, 2016 | 27.33 | 27.57 | 26.97 | 26.99 | 1,891,765 | -0.18(-0.66%) |
Jun 07, 2016 | 26.79 | 27.32 | 26.67 | 27.17 | 2,754,051 | +0.37(+1.40%) |
Jun 06, 2016 | 26.40 | 26.87 | 26.13 | 26.80 | 2,654,208 | +0.54(+2.05%) |
Jun 03, 2016 | 26.75 | 26.75 | 25.96 | 26.26 | 2,281,266 | -0.56(-2.09%) |
Jun 02, 2016 | 26.06 | 26.89 | 25.96 | 26.82 | 1,877,556 | +0.67(+2.56%) |
Jun 01, 2016 | 26.20 | 26.39 | 25.50 | 26.15 | 3,478,363 | -0.38(-1.44%) |
May 31, 2016 | 26.19 | 26.67 | 26.15 | 26.53 | 2,457,709 | +0.34(+1.28%) |
May 27, 2016 | 25.90 | 26.20 | 26.20 | 26.20 | 2,175,673 | +0.30(+1.14%) |
May 26, 2016 | 26.20 | 26.24 | 25.78 | 25.90 | 1,590,573 | -0.26(-0.98%) |
May 25, 2016 | 25.79 | 26.24 | 25.79 | 26.16 | 1,993,105 | +0.43(+1.66%) |
May 24, 2016 | 25.41 | 25.92 | 25.11 | 25.73 | 2,046,601 | +0.52(+2.06%) |
May 23, 2016 | 25.40 | 25.54 | 25.02 | 25.21 | 1,444,687 | -0.30(-1.16%) |
May 20, 2016 | 25.24 | 25.60 | 25.05 | 25.50 | 1,345,096 | +0.40(+1.61%) |
May 19, 2016 | 25.71 | 25.95 | 25.01 | 25.10 | 2,569,866 | -0.86(-3.32%) |
May 18, 2016 | 25.80 | 26.28 | 25.54 | 25.96 | 2,320,462 | -0.02(-0.09%) |
May 17, 2016 | 25.78 | 26.27 | 25.60 | 25.99 | 2,806,729 | +0.03(+0.12%) |
May 16, 2016 | 25.73 | 26.13 | 25.63 | 25.95 | 1,468,654 | +0.35(+1.36%) |
May 13, 2016 | 26.09 | 26.47 | 25.59 | 25.61 | 2,299,967 | -0.61(-2.31%) |
May 12, 2016 | 26.61 | 26.85 | 26.03 | 26.21 | 1,477,773 | -0.19(-0.74%) |
May 11, 2016 | 26.43 | 26.94 | 26.34 | 26.41 | 2,856,228 | -0.19(-0.70%) |
May 10, 2016 | 26.46 | 26.72 | 26.19 | 26.59 | 1,735,125 | +0.31(+1.18%) |
May 09, 2016 | 26.29 | 26.55 | 26.15 | 26.28 | 1,974,701 | -0.07(-0.27%) |
May 06, 2016 | 26.23 | 26.64 | 26.08 | 26.35 | 3,496,763 | +0.06(+0.24%) |
May 05, 2016 | 26.92 | 27.21 | 26.27 | 26.29 | 2,274,264 | -0.41(-1.54%) |
May 04, 2016 | 27.52 | 27.59 | 26.68 | 26.70 | 2,989,643 | -1.09(-3.94%) |
May 03, 2016 | 27.45 | 28.28 | 26.78 | 27.80 | 3,808,687 | +0.08(+0.28%) |
May 02, 2016 | 28.08 | 28.24 | 27.45 | 27.72 | 3,331,701 | -0.18(-0.64%) |
Apr 29, 2016 | 28.35 | 28.48 | 27.76 | 27.90 | 4,008,867 | -0.41(-1.45%) |
Apr 28, 2016 | 29.18 | 29.33 | 28.16 | 28.31 | 5,249,929 | -1.69(-5.62%) |
Apr 27, 2016 | 30.79 | 31.22 | 29.80 | 29.99 | 5,657,232 | -1.02(-3.28%) |
Apr 26, 2016 | 29.99 | 31.03 | 29.83 | 31.01 | 3,622,860 | +1.16(+3.88%) |
Apr 25, 2016 | 29.74 | 30.02 | 29.49 | 29.85 | 2,693,202 | -0.03(-0.10%) |
Apr 22, 2016 | 29.75 | 30.27 | 29.48 | 29.88 | 1,696,284 | -0.06(-0.21%) |
Apr 21, 2016 | 30.06 | 30.37 | 29.80 | 29.95 | 1,702,360 | -0.02(-0.08%) |
Apr 20, 2016 | 29.89 | 30.29 | 29.78 | 29.97 | 1,705,363 | +0.06(+0.21%) |
Apr 19, 2016 | 29.32 | 30.08 | 29.31 | 29.91 | 2,031,707 | +0.86(+2.97%) |
Apr 18, 2016 | 28.93 | 29.34 | 28.74 | 29.05 | 1,698,003 | +0.06(+0.21%) |
Apr 15, 2016 | 28.81 | 29.16 | 28.67 | 28.98 | 2,379,510 | +0.21(+0.73%) |
Apr 14, 2016 | 28.72 | 29.10 | 28.14 | 28.77 | 2,100,911 | +0.23(+0.82%) |
Apr 13, 2016 | 27.44 | 28.72 | 27.41 | 28.54 | 2,815,522 | +1.42(+5.24%) |
Apr 12, 2016 | 27.14 | 27.38 | 26.76 | 27.12 | 1,541,253 | +0.09(+0.34%) |
Apr 11, 2016 | 26.80 | 27.51 | 26.73 | 27.03 | 2,077,674 | +0.48(+1.81%) |
Apr 08, 2016 | 26.82 | 27.25 | 26.39 | 26.55 | 2,229,123 | +0.10(+0.38%) |
Apr 07, 2016 | 26.92 | 27.50 | 26.32 | 26.44 | 3,842,484 | -0.57(-2.10%) |
Apr 06, 2016 | 27.22 | 27.38 | 26.61 | 27.01 | 2,341,805 | -0.31(-1.14%) |
Apr 05, 2016 | 27.04 | 27.80 | 26.85 | 27.32 | 2,456,347 | -0.08(-0.28%) |
Apr 04, 2016 | 29.16 | 29.26 | 27.21 | 27.40 | 4,562,593 | -1.86(-6.37%) |
Apr 01, 2016 | 29.50 | 29.68 | 28.94 | 29.26 | 3,368,207 | -0.56(-1.88%) |
Mar 31, 2016 | 29.36 | 29.95 | 29.30 | 29.82 | 2,855,839 | +0.37(+1.27%) |
Mar 30, 2016 | 29.39 | 29.86 | 29.16 | 29.45 | 1,620,994 | +0.38(+1.31%) |
Mar 29, 2016 | 28.33 | 29.22 | 27.98 | 29.07 | 2,317,716 | +0.24(+0.84%) |
Mar 28, 2016 | 28.81 | 29.05 | 28.50 | 28.83 | 1,419,876 | +0.16(+0.54%) |
Mar 24, 2016 | 28.09 | 28.67 | 28.67 | 28.67 | 1,869,751 | +0.14(+0.49%) |
Mar 23, 2016 | 29.03 | 29.15 | 28.41 | 28.53 | 1,439,033 | -0.64(-2.18%) |
Mar 22, 2016 | 29.02 | 29.36 | 28.69 | 29.17 | 1,414,971 | -0.18(-0.61%) |
Mar 21, 2016 | 29.46 | 29.71 | 28.90 | 29.35 | 1,484,432 | -0.14(-0.47%) |
Mar 18, 2016 | 29.41 | 29.95 | 29.07 | 29.49 | 4,138,485 | +0.28(+0.96%) |
Mar 17, 2016 | 28.81 | 29.31 | 28.39 | 29.21 | 1,994,430 | +0.41(+1.43%) |
Mar 16, 2016 | 27.60 | 28.86 | 27.57 | 28.80 | 2,429,824 | +1.11(+4.01%) |
Mar 15, 2016 | 27.52 | 27.77 | 27.33 | 27.69 | 1,439,204 | -0.23(-0.81%) |
Mar 14, 2016 | 27.72 | 27.98 | 27.51 | 27.91 | 2,045,896 | +0.00(+0.00%) |
Mar 11, 2016 | 27.28 | 27.94 | 27.11 | 27.91 | 1,886,705 | +1.02(+3.78%) |
Mar 10, 2016 | 27.32 | 27.44 | 26.37 | 26.89 | 2,540,901 | -0.38(-1.40%) |
Mar 09, 2016 | 26.95 | 27.39 | 26.77 | 27.28 | 2,560,167 | +0.54(+2.03%) |
Mar 08, 2016 | 27.18 | 27.48 | 26.30 | 26.73 | 2,699,831 | -0.81(-2.93%) |
Mar 07, 2016 | 27.02 | 27.54 | 26.93 | 27.54 | 1,786,939 | +0.36(+1.31%) |
Mar 04, 2016 | 27.24 | 27.41 | 26.44 | 27.18 | 2,238,377 | -0.05(-0.20%) |
Mar 03, 2016 | 26.98 | 27.73 | 26.82 | 27.24 | 2,281,625 | +0.26(+0.98%) |
Mar 02, 2016 | 26.57 | 26.98 | 26.31 | 26.97 | 2,108,228 | +0.44(+1.67%) |
Mar 01, 2016 | 26.29 | 27.67 | 25.72 | 26.53 | 4,102,635 | +1.15(+4.53%) |
Feb 29, 2016 | 25.68 | 26.20 | 25.25 | 25.38 | 2,872,217 | -0.28(-1.09%) |
Feb 26, 2016 | 25.54 | 25.95 | 25.33 | 25.66 | 2,428,326 | +0.44(+1.76%) |
Feb 25, 2016 | 25.19 | 25.60 | 24.57 | 25.22 | 2,126,266 | +0.15(+0.59%) |
Feb 24, 2016 | 24.56 | 25.13 | 24.10 | 25.07 | 2,674,691 | +0.22(+0.90%) |
Feb 23, 2016 | 25.32 | 25.75 | 24.65 | 24.85 | 2,722,440 | -0.58(-2.28%) |
Feb 22, 2016 | 25.50 | 25.81 | 25.14 | 25.43 | 2,373,144 | +0.44(+1.77%) |
Feb 19, 2016 | 25.11 | 25.19 | 24.45 | 24.98 | 2,700,028 | -0.26(-1.04%) |
Feb 18, 2016 | 26.14 | 26.18 | 25.18 | 25.25 | 3,946,549 | -0.73(-2.83%) |
Feb 17, 2016 | 25.43 | 26.70 | 25.43 | 25.98 | 3,997,974 | +0.92(+3.67%) |
Feb 16, 2016 | 24.91 | 25.11 | 24.43 | 25.06 | 3,670,564 | +0.51(+2.08%) |
Feb 12, 2016 | 23.69 | 24.55 | 24.55 | 24.55 | 4,590,509 | +1.20(+5.13%) |
Feb 11, 2016 | 22.44 | 23.98 | 22.15 | 23.35 | 5,955,737 | -0.12(-0.53%) |
Feb 10, 2016 | 23.03 | 23.65 | 22.79 | 23.48 | 5,994,191 | +0.57(+2.50%) |
Feb 09, 2016 | 22.18 | 23.19 | 22.15 | 22.90 | 4,936,462 | +0.45(+2.00%) |
Feb 08, 2016 | 22.43 | 22.65 | 21.96 | 22.46 | 3,010,035 | -0.32(-1.43%) |
Feb 05, 2016 | 22.98 | 23.37 | 22.70 | 22.78 | 3,848,585 | -0.22(-0.94%) |
Feb 04, 2016 | 21.94 | 23.02 | 21.68 | 23.00 | 3,703,656 | +0.99(+4.50%) |
Feb 03, 2016 | 22.42 | 22.54 | 21.41 | 22.01 | 3,073,071 | -0.22(-0.97%) |
Feb 02, 2016 | 22.78 | 22.85 | 22.05 | 22.22 | 2,999,936 | -0.80(-3.49%) |