Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.96 | 30.11 | 29.73 | 30.10 | 2,639,985 | +0.06(+0.19%) |
Jan 30, 2017 | 29.63 | 30.05 | 29.28 | 30.04 | 2,718,098 | +0.36(+1.21%) |
Jan 27, 2017 | 29.78 | 29.87 | 29.46 | 29.68 | 1,776,653 | -0.11(-0.38%) |
Jan 26, 2017 | 29.86 | 30.04 | 29.60 | 29.79 | 1,675,473 | -0.02(-0.06%) |
Jan 25, 2017 | 29.86 | 30.09 | 29.71 | 29.81 | 2,311,715 | +0.12(+0.41%) |
Jan 24, 2017 | 30.02 | 30.07 | 29.67 | 29.69 | 3,177,292 | -0.17(-0.57%) |
Jan 23, 2017 | 29.75 | 30.11 | 29.61 | 29.86 | 1,845,263 | +0.04(+0.13%) |
Jan 20, 2017 | 29.86 | 30.06 | 29.60 | 29.82 | 2,032,045 | +0.13(+0.44%) |
Jan 19, 2017 | 30.11 | 30.17 | 29.60 | 29.69 | 4,124,380 | -0.37(-1.22%) |
Jan 18, 2017 | 29.82 | 30.06 | 29.61 | 30.06 | 1,436,160 | +0.25(+0.85%) |
Jan 17, 2017 | 29.88 | 30.00 | 29.66 | 29.80 | 1,753,238 | -0.19(-0.63%) |
Jan 13, 2017 | 29.99 | 29.99 | 29.99 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.36 | 29.90 | 29.26 | 29.84 | 1,770,290 | +0.43(+1.48%) |
Jan 11, 2017 | 29.42 | 29.58 | 29.22 | 29.41 | 2,264,968 | -0.08(-0.26%) |
Jan 10, 2017 | 29.34 | 29.73 | 29.34 | 29.48 | 1,571,880 | +0.07(+0.22%) |
Jan 09, 2017 | 29.86 | 29.91 | 29.39 | 29.42 | 2,152,289 | -0.45(-1.52%) |
Jan 06, 2017 | 29.48 | 30.15 | 29.17 | 29.87 | 2,713,438 | +0.39(+1.31%) |
Jan 05, 2017 | 29.38 | 29.56 | 29.05 | 29.48 | 2,514,262 | +0.02(+0.06%) |
Jan 04, 2017 | 29.31 | 29.51 | 29.21 | 29.46 | 2,402,372 | +0.20(+0.68%) |
Jan 03, 2017 | 29.23 | 29.58 | 28.96 | 29.27 | 1,949,310 | +0.36(+1.24%) |
Dec 30, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 29.16 | 29.32 | 29.02 | 29.12 | 843,944 | +0.00(+0.00%) |
Dec 28, 2016 | 29.65 | 29.66 | 29.06 | 29.12 | 1,493,536 | -0.42(-1.44%) |
Dec 27, 2016 | 29.28 | 29.64 | 29.28 | 29.55 | 1,011,792 | +0.38(+1.29%) |
Dec 23, 2016 | 29.17 | 29.17 | 29.17 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 30.36 | 30.56 | 29.04 | 29.18 | 2,599,989 | -1.35(-4.42%) |
Dec 21, 2016 | 30.13 | 30.64 | 30.09 | 30.53 | 1,785,774 | +0.33(+1.09%) |
Dec 20, 2016 | 30.16 | 30.19 | 29.98 | 30.20 | 1,853,698 | +0.03(+0.09%) |
Dec 19, 2016 | 30.56 | 30.95 | 29.97 | 30.17 | 1,980,926 | -0.42(-1.36%) |
Dec 16, 2016 | 30.81 | 31.03 | 30.47 | 30.59 | 2,576,788 | -0.13(-0.43%) |
Dec 15, 2016 | 30.55 | 30.86 | 30.25 | 30.72 | 2,988,457 | +0.16(+0.52%) |
Dec 14, 2016 | 31.48 | 31.51 | 30.53 | 30.56 | 2,622,898 | -0.91(-2.88%) |
Dec 13, 2016 | 31.44 | 31.84 | 31.05 | 31.46 | 1,926,910 | +0.08(+0.27%) |
Dec 12, 2016 | 32.16 | 32.19 | 31.18 | 31.38 | 2,092,618 | -0.96(-2.97%) |
Dec 09, 2016 | 31.77 | 32.35 | 31.60 | 32.34 | 1,680,112 | +0.59(+1.87%) |
Dec 08, 2016 | 31.70 | 32.05 | 31.52 | 31.75 | 1,930,874 | +0.06(+0.18%) |
Dec 07, 2016 | 31.20 | 31.88 | 31.03 | 31.69 | 5,153,353 | +0.52(+1.66%) |
Dec 06, 2016 | 30.82 | 31.27 | 30.62 | 31.17 | 1,405,343 | +0.36(+1.16%) |
Dec 05, 2016 | 30.67 | 31.08 | 30.52 | 30.81 | 1,968,135 | +0.41(+1.33%) |
Dec 02, 2016 | 30.74 | 31.04 | 30.28 | 30.41 | 2,268,479 | -0.33(-1.07%) |
Dec 01, 2016 | 30.97 | 31.36 | 30.62 | 30.74 | 2,479,449 | -0.23(-0.73%) |
Nov 30, 2016 | 31.14 | 31.39 | 30.94 | 30.96 | 1,753,115 | -0.17(-0.55%) |
Nov 29, 2016 | 31.49 | 31.68 | 31.09 | 31.13 | 1,808,860 | -0.25(-0.78%) |
Nov 28, 2016 | 31.46 | 31.51 | 31.04 | 31.38 | 1,109,746 | -0.16(-0.51%) |
Nov 25, 2016 | 31.44 | 31.61 | 31.28 | 31.54 | 409,183 | +0.14(+0.45%) |
Nov 23, 2016 | 31.40 | 31.40 | 31.40 | 0 | +0.07(+0.21%) | |
Nov 22, 2016 | 30.94 | 31.44 | 30.86 | 31.33 | 1,582,514 | +0.51(+1.65%) |
Nov 21, 2016 | 30.44 | 30.86 | 30.39 | 30.82 | 1,514,022 | +0.41(+1.33%) |
Nov 18, 2016 | 30.72 | 30.77 | 30.31 | 30.42 | 1,885,068 | -0.40(-1.29%) |
Nov 17, 2016 | 31.10 | 31.30 | 30.72 | 30.81 | 1,391,374 | -0.35(-1.12%) |
Nov 16, 2016 | 31.02 | 31.42 | 30.85 | 31.16 | 2,095,968 | +0.13(+0.43%) |
Nov 15, 2016 | 30.78 | 31.04 | 30.63 | 31.03 | 1,554,393 | +0.36(+1.17%) |
Nov 14, 2016 | 30.46 | 30.89 | 30.37 | 30.67 | 2,128,386 | +0.30(+0.99%) |
Nov 11, 2016 | 29.97 | 30.44 | 29.93 | 30.37 | 1,854,163 | +0.31(+1.04%) |
Nov 10, 2016 | 30.39 | 30.72 | 30.15 | 30.06 | 2,298,466 | -0.21(-0.69%) |
Nov 09, 2016 | 29.62 | 30.30 | 29.22 | 30.27 | 2,042,094 | +0.14(+0.47%) |
Nov 08, 2016 | 29.85 | 30.21 | 29.64 | 30.12 | 1,684,653 | +0.14(+0.47%) |
Nov 07, 2016 | 30.15 | 30.97 | 29.83 | 29.98 | 2,088,764 | +0.38(+1.27%) |
Nov 04, 2016 | 29.57 | 29.98 | 29.43 | 29.61 | 2,025,475 | +0.19(+0.64%) |
Nov 03, 2016 | 30.00 | 30.73 | 29.31 | 29.42 | 2,260,651 | -0.58(-1.92%) |
Nov 02, 2016 | 30.15 | 30.24 | 29.76 | 29.99 | 2,133,510 | -0.16(-0.53%) |
Nov 01, 2016 | 30.50 | 30.62 | 29.94 | 30.15 | 2,304,957 | -0.29(-0.96%) |
Oct 31, 2016 | 30.42 | 30.78 | 30.11 | 30.44 | 2,641,594 | +0.15(+0.50%) |
Oct 28, 2016 | 30.12 | 30.41 | 29.96 | 30.29 | 3,334,818 | +0.28(+0.94%) |
Oct 27, 2016 | 29.03 | 30.62 | 27.89 | 30.01 | 9,059,288 | -1.36(-4.33%) |
Oct 26, 2016 | 30.96 | 31.50 | 30.88 | 31.37 | 2,605,831 | +0.27(+0.88%) |
Oct 25, 2016 | 31.09 | 31.50 | 30.89 | 31.10 | 1,308,251 | -0.08(-0.24%) |
Oct 24, 2016 | 31.15 | 31.36 | 31.12 | 31.17 | 1,469,223 | +0.17(+0.55%) |
Oct 21, 2016 | 30.89 | 31.02 | 30.63 | 31.00 | 1,417,280 | -0.10(-0.33%) |
Oct 20, 2016 | 30.99 | 31.20 | 30.99 | 31.11 | 1,780,328 | +0.04(+0.12%) |
Oct 19, 2016 | 30.62 | 31.22 | 30.62 | 31.07 | 1,331,401 | +0.01(+0.03%) |
Oct 18, 2016 | 31.50 | 31.68 | 30.95 | 31.06 | 2,089,115 | -0.09(-0.30%) |
Oct 17, 2016 | 30.92 | 31.25 | 30.80 | 31.15 | 1,685,179 | +0.18(+0.58%) |
Oct 14, 2016 | 31.27 | 31.45 | 30.94 | 30.97 | 1,929,965 | -0.11(-0.36%) |
Oct 13, 2016 | 31.10 | 31.26 | 31.03 | 31.09 | 1,811,327 | -0.33(-1.05%) |
Oct 12, 2016 | 31.27 | 31.66 | 31.11 | 31.42 | 1,534,944 | +0.19(+0.60%) |
Oct 11, 2016 | 31.59 | 31.74 | 31.12 | 31.23 | 1,636,143 | -0.41(-1.31%) |
Oct 10, 2016 | 31.55 | 31.89 | 31.55 | 31.64 | 2,104,604 | +0.33(+1.05%) |
Oct 07, 2016 | 31.36 | 31.52 | 31.14 | 31.31 | 2,281,130 | -0.04(-0.12%) |
Oct 06, 2016 | 31.55 | 32.10 | 30.95 | 31.35 | 3,151,235 | -0.36(-1.13%) |
Oct 05, 2016 | 32.54 | 32.58 | 31.62 | 31.71 | 5,144,776 | -0.54(-1.67%) |
Oct 04, 2016 | 33.17 | 33.24 | 32.19 | 32.25 | 3,407,982 | -0.96(-2.90%) |
Oct 03, 2016 | 33.30 | 33.56 | 33.16 | 33.21 | 1,234,889 | -0.24(-0.70%) |
Sep 30, 2016 | 33.44 | 33.58 | 33.20 | 33.44 | 2,029,638 | +0.21(+0.62%) |
Sep 29, 2016 | 33.43 | 33.67 | 33.19 | 33.24 | 2,781,607 | -0.26(-0.79%) |
Sep 28, 2016 | 33.50 | 33.54 | 33.24 | 33.50 | 3,858,626 | +0.10(+0.31%) |
Sep 27, 2016 | 33.25 | 33.43 | 33.08 | 33.40 | 1,972,557 | +0.10(+0.31%) |
Sep 26, 2016 | 33.55 | 33.62 | 33.06 | 33.29 | 1,655,797 | -0.36(-1.07%) |
Sep 23, 2016 | 33.64 | 33.73 | 33.43 | 33.65 | 1,655,442 | -0.06(-0.17%) |
Sep 22, 2016 | 33.59 | 33.82 | 33.34 | 33.71 | 2,506,865 | +0.32(+0.96%) |
Sep 21, 2016 | 33.41 | 33.55 | 33.05 | 33.39 | 2,285,562 | +0.10(+0.31%) |
Sep 20, 2016 | 33.74 | 33.87 | 33.26 | 33.28 | 1,938,689 | -0.31(-0.93%) |
Sep 19, 2016 | 33.52 | 33.93 | 33.49 | 33.59 | 1,846,539 | +0.15(+0.45%) |
Sep 16, 2016 | 33.24 | 33.52 | 32.95 | 33.44 | 2,963,378 | -0.22(-0.64%) |
Sep 15, 2016 | 33.34 | 33.82 | 33.02 | 33.66 | 1,740,403 | +0.25(+0.73%) |
Sep 14, 2016 | 33.19 | 33.55 | 33.10 | 33.42 | 1,784,237 | +0.24(+0.71%) |
Sep 13, 2016 | 33.00 | 33.47 | 32.10 | 33.18 | 2,068,724 | -0.24(-0.71%) |
Sep 12, 2016 | 32.87 | 33.45 | 32.72 | 33.42 | 1,855,836 | +0.49(+1.49%) |
Sep 09, 2016 | 33.37 | 33.58 | 32.93 | 32.93 | 2,315,166 | -0.77(-2.30%) |
Sep 08, 2016 | 34.12 | 34.24 | 33.70 | 33.70 | 1,980,045 | -0.46(-1.35%) |
Sep 07, 2016 | 34.01 | 34.21 | 33.93 | 34.16 | 1,050,759 | +0.17(+0.50%) |
Sep 06, 2016 | 33.81 | 34.02 | 33.59 | 33.99 | 1,703,271 | +0.24(+0.70%) |
Sep 02, 2016 | 33.67 | 33.76 | 33.76 | 33.76 | 1,389,494 | +0.22(+0.65%) |
Sep 01, 2016 | 33.86 | 34.00 | 33.48 | 33.54 | 1,914,424 | -0.50(-1.47%) |
Aug 31, 2016 | 34.21 | 34.28 | 33.82 | 34.04 | 1,692,696 | -0.13(-0.39%) |
Aug 30, 2016 | 33.91 | 34.18 | 33.89 | 34.17 | 1,294,347 | +0.24(+0.69%) |
Aug 29, 2016 | 33.71 | 34.09 | 33.68 | 33.93 | 1,131,806 | +0.27(+0.81%) |
Aug 26, 2016 | 33.94 | 34.08 | 33.46 | 33.66 | 1,379,039 | -0.16(-0.47%) |
Aug 25, 2016 | 33.74 | 33.94 | 33.62 | 33.82 | 1,080,719 | -0.02(-0.06%) |
Aug 24, 2016 | 33.77 | 33.92 | 33.64 | 33.84 | 1,223,497 | +0.08(+0.25%) |
Aug 23, 2016 | 33.73 | 33.80 | 33.59 | 33.76 | 883,800 | +0.18(+0.53%) |
Aug 22, 2016 | 33.64 | 33.67 | 33.38 | 33.58 | 1,344,445 | -0.07(-0.21%) |
Aug 19, 2016 | 33.38 | 33.67 | 33.25 | 33.65 | 1,366,124 | +0.20(+0.61%) |
Aug 18, 2016 | 33.32 | 33.44 | 33.14 | 33.44 | 1,111,538 | +0.06(+0.17%) |
Aug 17, 2016 | 33.06 | 33.44 | 33.06 | 33.39 | 2,021,687 | +0.22(+0.65%) |
Aug 16, 2016 | 33.26 | 33.44 | 33.08 | 33.17 | 1,090,333 | -0.17(-0.51%) |
Aug 15, 2016 | 32.83 | 33.37 | 32.83 | 33.34 | 1,560,747 | +0.66(+2.02%) |
Aug 12, 2016 | 32.72 | 33.32 | 32.49 | 32.68 | 1,330,940 | -0.04(-0.12%) |
Aug 11, 2016 | 33.15 | 33.40 | 32.71 | 32.72 | 1,206,289 | -0.25(-0.74%) |
Aug 10, 2016 | 32.85 | 33.02 | 32.72 | 32.96 | 2,286,723 | +0.23(+0.69%) |
Aug 09, 2016 | 32.93 | 33.13 | 32.68 | 32.74 | 1,566,031 | -0.20(-0.60%) |
Aug 08, 2016 | 33.32 | 33.49 | 32.84 | 32.93 | 1,711,203 | -0.25(-0.77%) |
Aug 05, 2016 | 32.85 | 33.28 | 32.77 | 33.19 | 1,603,844 | +0.49(+1.50%) |
Aug 04, 2016 | 32.93 | 33.09 | 32.62 | 32.70 | 2,494,678 | -0.18(-0.55%) |
Aug 03, 2016 | 32.60 | 32.88 | 32.46 | 32.88 | 2,128,687 | +0.34(+1.04%) |
Aug 02, 2016 | 32.50 | 32.68 | 32.30 | 32.54 | 3,025,532 | +0.02(+0.06%) |
Aug 01, 2016 | 32.44 | 32.60 | 32.30 | 32.52 | 2,032,972 | +0.08(+0.26%) |
Jul 29, 2016 | 31.75 | 32.55 | 31.72 | 32.43 | 2,644,134 | +0.73(+2.29%) |
Jul 28, 2016 | 31.88 | 31.97 | 30.61 | 31.71 | 2,529,411 | -0.49(-1.52%) |
Jul 27, 2016 | 31.98 | 32.28 | 31.92 | 32.20 | 2,154,691 | +0.28(+0.89%) |
Jul 26, 2016 | 31.80 | 31.95 | 31.67 | 31.92 | 1,936,071 | +0.21(+0.65%) |
Jul 25, 2016 | 31.35 | 31.83 | 31.35 | 31.71 | 1,456,187 | +0.26(+0.84%) |
Jul 22, 2016 | 31.15 | 31.49 | 31.11 | 31.44 | 1,144,161 | +0.34(+1.09%) |
Jul 21, 2016 | 31.02 | 31.31 | 30.92 | 31.11 | 1,964,106 | +0.08(+0.27%) |
Jul 20, 2016 | 30.81 | 31.07 | 30.66 | 31.02 | 904,968 | +0.34(+1.11%) |
Jul 19, 2016 | 30.78 | 31.04 | 30.53 | 30.68 | 2,192,627 | -0.13(-0.43%) |
Jul 18, 2016 | 31.15 | 31.30 | 30.78 | 30.81 | 2,027,014 | -0.39(-1.24%) |
Jul 15, 2016 | 31.62 | 31.67 | 31.12 | 31.20 | 1,578,137 | -0.30(-0.96%) |
Jul 14, 2016 | 31.58 | 31.62 | 31.31 | 31.50 | 1,608,988 | +0.23(+0.72%) |
Jul 13, 2016 | 31.55 | 31.72 | 31.18 | 31.27 | 1,486,730 | -0.22(-0.69%) |
Jul 12, 2016 | 31.93 | 32.09 | 31.47 | 31.49 | 1,596,011 | -0.26(-0.83%) |
Jul 11, 2016 | 31.96 | 32.02 | 31.52 | 31.76 | 3,305,021 | +0.55(+1.75%) |
Jul 08, 2016 | 30.55 | 31.27 | 30.15 | 31.21 | 2,522,781 | +1.06(+3.50%) |
Jul 07, 2016 | 30.18 | 30.21 | 29.83 | 30.15 | 1,477,147 | +0.36(+1.20%) |
Jul 05, 2016 | 30.16 | 30.23 | 29.41 | 29.79 | 2,633,698 | -0.50(-1.65%) |
Jul 01, 2016 | 29.90 | 30.29 | 30.29 | 30.29 | 2,220,116 | +0.40(+1.32%) |
Jun 30, 2016 | 29.73 | 30.76 | 29.42 | 29.90 | 2,649,617 | +0.33(+1.12%) |
Jun 29, 2016 | 29.06 | 29.76 | 28.80 | 29.57 | 2,148,259 | +0.88(+3.06%) |
Jun 28, 2016 | 28.24 | 28.94 | 27.99 | 28.69 | 2,209,254 | +0.85(+3.05%) |
Jun 27, 2016 | 29.12 | 29.16 | 27.70 | 27.84 | 4,706,155 | -1.43(-4.90%) |
Jun 24, 2016 | 30.25 | 30.33 | 29.26 | 29.28 | 6,112,618 | -2.42(-7.65%) |
Jun 23, 2016 | 31.33 | 31.71 | 31.17 | 31.70 | 2,276,070 | +0.73(+2.34%) |
Jun 22, 2016 | 30.89 | 31.34 | 30.71 | 30.97 | 1,743,271 | +0.07(+0.21%) |
Jun 21, 2016 | 31.05 | 31.34 | 30.71 | 30.91 | 1,536,268 | -0.11(-0.36%) |
Jun 20, 2016 | 31.04 | 31.34 | 30.98 | 31.02 | 1,827,797 | +0.29(+0.95%) |
Jun 17, 2016 | 30.67 | 30.89 | 30.44 | 30.73 | 2,116,212 | +0.06(+0.18%) |
Jun 16, 2016 | 30.43 | 30.89 | 30.23 | 30.67 | 1,340,368 | +0.08(+0.25%) |
Jun 15, 2016 | 30.36 | 30.89 | 30.28 | 30.60 | 1,693,338 | +0.30(+1.00%) |
Jun 14, 2016 | 30.23 | 30.43 | 30.10 | 30.29 | 1,431,172 | -0.02(-0.06%) |
Jun 13, 2016 | 30.39 | 30.60 | 30.24 | 30.31 | 1,685,787 | -0.08(-0.28%) |
Jun 10, 2016 | 30.56 | 30.84 | 30.33 | 30.40 | 1,560,551 | -0.83(-2.66%) |
Jun 09, 2016 | 31.14 | 31.43 | 31.11 | 31.23 | 2,291,731 | -0.09(-0.30%) |
Jun 08, 2016 | 31.13 | 31.32 | 31.04 | 31.32 | 1,760,053 | +0.15(+0.48%) |
Jun 07, 2016 | 30.62 | 31.35 | 30.62 | 31.17 | 2,707,740 | +0.52(+1.69%) |
Jun 06, 2016 | 31.03 | 31.03 | 30.61 | 30.65 | 2,283,564 | -0.41(-1.31%) |
Jun 03, 2016 | 30.98 | 31.10 | 30.63 | 31.06 | 1,377,254 | -0.15(-0.48%) |
Jun 02, 2016 | 30.64 | 31.21 | 30.64 | 31.21 | 2,097,087 | +0.38(+1.22%) |
Jun 01, 2016 | 30.92 | 31.30 | 30.62 | 30.83 | 1,653,426 | -0.36(-1.15%) |
May 31, 2016 | 31.41 | 31.57 | 31.01 | 31.19 | 1,590,895 | -0.11(-0.36%) |
May 27, 2016 | 31.04 | 31.30 | 31.30 | 31.30 | 1,975,722 | +0.42(+1.37%) |
May 26, 2016 | 30.07 | 31.35 | 30.07 | 30.88 | 2,505,568 | -0.18(-0.58%) |
May 25, 2016 | 30.43 | 31.12 | 30.32 | 31.06 | 2,753,852 | +0.63(+2.08%) |
May 24, 2016 | 30.19 | 30.66 | 30.19 | 30.43 | 2,592,987 | +0.34(+1.13%) |
May 23, 2016 | 29.81 | 30.42 | 29.53 | 30.09 | 4,163,759 | +0.45(+1.53%) |
May 20, 2016 | 29.73 | 29.89 | 29.47 | 29.63 | 65,298,196 | -0.04(-0.13%) |
May 19, 2016 | 29.90 | 29.95 | 29.45 | 29.67 | 5,725,938 | -0.50(-1.66%) |
May 18, 2016 | 30.24 | 30.34 | 30.01 | 30.17 | 1,680,001 | -0.18(-0.59%) |
May 17, 2016 | 30.70 | 31.05 | 30.12 | 30.35 | 2,002,684 | -0.50(-1.62%) |
May 16, 2016 | 30.58 | 31.17 | 30.58 | 30.85 | 2,365,822 | +0.39(+1.27%) |
May 13, 2016 | 31.10 | 31.11 | 30.41 | 30.46 | 1,465,595 | -0.66(-2.12%) |
May 12, 2016 | 30.77 | 31.34 | 30.76 | 31.12 | 2,160,986 | +0.41(+1.32%) |
May 11, 2016 | 31.17 | 31.30 | 30.66 | 30.72 | 1,687,940 | -0.41(-1.30%) |
May 10, 2016 | 30.93 | 31.25 | 30.77 | 31.12 | 2,347,917 | +0.37(+1.20%) |
May 09, 2016 | 30.56 | 31.00 | 30.51 | 30.76 | 1,885,717 | +0.09(+0.31%) |
May 06, 2016 | 30.33 | 30.73 | 30.18 | 30.66 | 973,266 | +0.16(+0.53%) |
May 05, 2016 | 30.67 | 30.88 | 30.45 | 30.50 | 2,018,273 | -0.09(-0.31%) |
May 04, 2016 | 30.41 | 30.85 | 30.41 | 30.60 | 1,895,883 | -0.06(-0.18%) |
May 03, 2016 | 30.34 | 30.72 | 30.16 | 30.65 | 2,278,690 | +0.04(+0.12%) |
May 02, 2016 | 30.23 | 30.62 | 29.92 | 30.61 | 3,677,619 | +0.39(+1.28%) |
Apr 29, 2016 | 31.05 | 31.21 | 29.68 | 30.23 | 4,063,515 | -0.79(-2.55%) |
Apr 28, 2016 | 31.99 | 32.27 | 30.88 | 31.02 | 3,140,600 | -1.20(-3.72%) |
Apr 27, 2016 | 32.01 | 32.31 | 31.90 | 32.22 | 2,300,175 | +0.20(+0.62%) |
Apr 26, 2016 | 31.42 | 32.12 | 31.30 | 32.02 | 2,076,270 | +0.82(+2.63%) |
Apr 25, 2016 | 31.44 | 31.52 | 31.12 | 31.20 | 2,343,104 | -0.17(-0.54%) |
Apr 22, 2016 | 31.60 | 31.78 | 31.35 | 31.37 | 2,614,449 | -0.24(-0.75%) |
Apr 21, 2016 | 31.73 | 31.92 | 31.56 | 31.60 | 1,464,306 | -0.04(-0.12%) |
Apr 20, 2016 | 31.42 | 31.73 | 31.10 | 31.64 | 1,094,929 | +0.19(+0.60%) |
Apr 19, 2016 | 31.60 | 31.71 | 31.30 | 31.45 | 1,332,056 | +0.13(+0.42%) |
Apr 18, 2016 | 31.16 | 31.55 | 31.11 | 31.32 | 1,196,050 | +0.01(+0.03%) |
Apr 15, 2016 | 31.22 | 31.46 | 31.17 | 31.31 | 1,317,588 | +0.12(+0.39%) |
Apr 14, 2016 | 31.41 | 31.50 | 31.11 | 31.19 | 1,403,300 | -0.12(-0.39%) |
Apr 13, 2016 | 30.65 | 31.34 | 30.45 | 31.31 | 1,805,178 | +0.86(+2.82%) |
Apr 12, 2016 | 29.78 | 30.56 | 29.58 | 30.45 | 2,167,383 | +0.88(+2.97%) |
Apr 11, 2016 | 30.11 | 30.18 | 29.58 | 29.58 | 2,068,619 | -0.26(-0.89%) |
Apr 08, 2016 | 29.75 | 29.95 | 29.48 | 29.84 | 1,957,689 | +0.25(+0.86%) |
Apr 07, 2016 | 29.78 | 29.79 | 29.26 | 29.59 | 2,284,948 | -0.25(-0.85%) |
Apr 06, 2016 | 29.69 | 29.87 | 29.31 | 29.84 | 2,083,392 | +0.13(+0.44%) |
Apr 05, 2016 | 30.70 | 30.70 | 29.70 | 29.71 | 2,555,853 | -0.75(-2.45%) |
Apr 04, 2016 | 30.31 | 30.51 | 29.94 | 30.45 | 2,488,813 | +0.12(+0.40%) |
Apr 01, 2016 | 29.95 | 30.34 | 29.85 | 30.33 | 3,788,694 | +0.22(+0.72%) |
Mar 31, 2016 | 29.35 | 30.29 | 29.31 | 30.11 | 2,959,483 | +0.76(+2.60%) |
Mar 30, 2016 | 29.24 | 29.44 | 29.04 | 29.35 | 2,163,944 | +0.21(+0.71%) |
Mar 29, 2016 | 28.88 | 29.17 | 28.67 | 29.14 | 2,548,983 | +0.27(+0.95%) |
Mar 28, 2016 | 28.64 | 29.09 | 28.49 | 28.87 | 1,760,109 | +0.46(+1.63%) |
Mar 24, 2016 | 28.29 | 28.41 | 28.41 | 28.41 | 2,199,971 | -0.08(-0.30%) |
Mar 23, 2016 | 28.98 | 29.06 | 28.46 | 28.49 | 3,265,968 | -0.57(-1.95%) |
Mar 22, 2016 | 28.90 | 29.34 | 28.76 | 29.06 | 1,752,854 | -0.06(-0.19%) |
Mar 21, 2016 | 28.99 | 29.20 | 28.55 | 29.11 | 1,826,032 | +0.04(+0.13%) |
Mar 18, 2016 | 29.05 | 29.46 | 28.56 | 29.08 | 2,690,780 | -0.11(-0.39%) |
Mar 17, 2016 | 28.98 | 29.24 | 28.80 | 29.19 | 1,448,101 | +0.13(+0.45%) |
Mar 16, 2016 | 28.79 | 29.09 | 28.55 | 29.06 | 1,600,408 | +0.30(+1.05%) |
Mar 15, 2016 | 28.09 | 29.10 | 28.09 | 28.76 | 2,052,891 | -0.32(-1.10%) |
Mar 14, 2016 | 29.43 | 29.52 | 29.05 | 29.08 | 2,355,411 | -0.30(-1.03%) |
Mar 11, 2016 | 29.00 | 29.41 | 28.82 | 29.38 | 1,828,376 | +0.61(+2.13%) |
Mar 10, 2016 | 28.75 | 28.94 | 28.26 | 28.77 | 1,322,941 | +0.08(+0.26%) |
Mar 09, 2016 | 28.95 | 29.01 | 28.54 | 28.69 | 1,488,132 | +0.01(+0.03%) |
Mar 08, 2016 | 28.64 | 28.88 | 28.44 | 28.68 | 2,646,965 | -0.03(-0.10%) |
Mar 07, 2016 | 28.26 | 28.74 | 27.93 | 28.71 | 1,713,402 | +0.39(+1.36%) |
Mar 04, 2016 | 27.90 | 28.44 | 27.74 | 28.32 | 2,704,200 | +0.58(+2.11%) |
Mar 03, 2016 | 27.21 | 27.75 | 26.96 | 27.74 | 1,726,088 | +0.42(+1.55%) |
Mar 02, 2016 | 27.12 | 27.32 | 26.71 | 27.31 | 3,426,567 | +0.40(+1.47%) |
Mar 01, 2016 | 26.21 | 26.93 | 26.09 | 26.92 | 2,236,531 | +0.89(+3.41%) |
Feb 29, 2016 | 27.24 | 27.35 | 25.91 | 26.03 | 3,067,876 | -0.53(-1.99%) |
Feb 26, 2016 | 26.43 | 26.60 | 25.80 | 26.56 | 1,781,355 | +0.39(+1.48%) |
Feb 25, 2016 | 25.89 | 26.28 | 25.03 | 26.17 | 3,906,021 | +1.71(+6.98%) |
Feb 24, 2016 | 24.31 | 24.56 | 23.42 | 24.47 | 3,453,218 | -0.22(-0.88%) |
Feb 23, 2016 | 24.47 | 25.03 | 24.30 | 24.68 | 2,301,993 | +0.16(+0.65%) |
Feb 22, 2016 | 25.01 | 25.26 | 24.30 | 24.52 | 2,461,260 | -0.29(-1.18%) |
Feb 19, 2016 | 24.38 | 24.83 | 24.22 | 24.81 | 896,782 | +0.35(+1.43%) |
Feb 18, 2016 | 24.50 | 24.96 | 24.30 | 24.47 | 1,051,405 | -0.08(-0.31%) |
Feb 17, 2016 | 24.44 | 24.64 | 24.14 | 24.54 | 1,216,510 | +0.33(+1.36%) |
Feb 16, 2016 | 24.06 | 24.35 | 23.71 | 24.21 | 1,040,786 | +0.60(+2.56%) |
Feb 12, 2016 | 23.31 | 23.61 | 23.61 | 23.61 | 1,253,461 | +0.58(+2.54%) |
Feb 11, 2016 | 22.81 | 23.55 | 22.59 | 23.02 | 2,181,741 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.59 | 22.74 | 23.14 | 1,661,490 | +0.33(+1.45%) |
Feb 09, 2016 | 23.23 | 23.43 | 22.81 | 22.81 | 2,101,215 | -0.69(-2.93%) |
Feb 08, 2016 | 23.41 | 23.58 | 23.05 | 23.50 | 1,580,031 | -0.28(-1.19%) |
Feb 05, 2016 | 24.85 | 24.85 | 23.73 | 23.79 | 1,602,548 | -1.11(-4.47%) |
Feb 04, 2016 | 24.91 | 25.04 | 24.37 | 24.90 | 1,797,963 | -0.15(-0.60%) |
Feb 03, 2016 | 25.41 | 25.86 | 24.51 | 25.05 | 1,590,376 | -0.21(-0.82%) |
Feb 02, 2016 | 25.57 | 25.95 | 25.23 | 25.26 | 1,218,977 | -0.53(-2.05%) |