Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.60 | 27.62 | 27.02 | 27.04 | 6,094,898 | -0.61(-2.20%) |
Feb 27, 2017 | 27.72 | 27.90 | 27.44 | 27.65 | 2,423,157 | -0.20(-0.73%) |
Feb 24, 2017 | 27.79 | 27.86 | 27.57 | 27.85 | 2,919,388 | +0.21(+0.77%) |
Feb 23, 2017 | 27.79 | 27.93 | 27.44 | 27.64 | 2,827,562 | -0.14(-0.50%) |
Feb 22, 2017 | 27.61 | 27.85 | 27.60 | 27.78 | 1,825,357 | +0.08(+0.30%) |
Feb 21, 2017 | 27.59 | 27.90 | 27.44 | 27.69 | 2,871,508 | +0.13(+0.47%) |
Feb 17, 2017 | 27.56 | 27.56 | 27.56 | 0 | -0.15(-0.53%) | |
Feb 16, 2017 | 27.92 | 27.92 | 27.59 | 27.71 | 2,153,581 | -0.23(-0.82%) |
Feb 15, 2017 | 27.45 | 27.94 | 27.43 | 27.94 | 2,381,556 | +0.29(+1.03%) |
Feb 14, 2017 | 27.18 | 27.71 | 27.04 | 27.66 | 2,904,894 | +0.50(+1.83%) |
Feb 13, 2017 | 27.50 | 27.51 | 26.96 | 27.16 | 3,757,290 | -0.16(-0.57%) |
Feb 10, 2017 | 27.45 | 27.50 | 27.21 | 27.32 | 3,312,771 | -0.06(-0.20%) |
Feb 09, 2017 | 27.59 | 27.73 | 27.31 | 27.37 | 2,097,654 | -0.10(-0.37%) |
Feb 08, 2017 | 27.71 | 27.81 | 27.25 | 27.47 | 4,194,510 | -0.31(-1.13%) |
Feb 07, 2017 | 28.05 | 28.64 | 27.45 | 27.79 | 6,396,749 | -0.52(-1.82%) |
Feb 06, 2017 | 28.50 | 28.67 | 28.27 | 28.30 | 2,539,404 | -0.34(-1.19%) |
Feb 03, 2017 | 28.84 | 28.84 | 28.45 | 28.64 | 1,800,013 | -0.06(-0.22%) |
Feb 02, 2017 | 28.75 | 28.77 | 28.50 | 28.71 | 2,093,975 | -0.07(-0.26%) |
Feb 01, 2017 | 28.59 | 28.84 | 28.50 | 28.78 | 3,167,626 | +0.21(+0.74%) |
Jan 31, 2017 | 28.38 | 28.63 | 28.23 | 28.57 | 2,468,500 | +0.03(+0.10%) |
Jan 30, 2017 | 28.40 | 28.55 | 28.13 | 28.54 | 2,200,533 | +0.12(+0.42%) |
Jan 27, 2017 | 28.28 | 28.52 | 28.03 | 28.42 | 1,970,182 | +0.24(+0.85%) |
Jan 26, 2017 | 27.50 | 28.53 | 27.47 | 28.18 | 3,346,476 | +0.73(+2.65%) |
Jan 25, 2017 | 27.54 | 27.62 | 27.38 | 27.45 | 2,788,093 | +0.01(+0.03%) |
Jan 24, 2017 | 27.28 | 27.46 | 27.07 | 27.44 | 1,810,458 | +0.26(+0.95%) |
Jan 23, 2017 | 27.17 | 27.28 | 26.95 | 27.19 | 1,653,554 | -0.04(-0.14%) |
Jan 20, 2017 | 27.09 | 27.22 | 26.86 | 27.22 | 2,748,714 | +0.31(+1.16%) |
Jan 19, 2017 | 27.20 | 27.28 | 26.79 | 26.91 | 2,199,574 | -0.29(-1.05%) |
Jan 18, 2017 | 27.01 | 27.23 | 26.90 | 27.20 | 2,152,848 | +0.25(+0.92%) |
Jan 17, 2017 | 26.85 | 27.03 | 26.80 | 26.95 | 1,958,995 | +0.00(+0.00%) |
Jan 13, 2017 | 26.95 | 26.95 | 26.95 | 0 | +0.16(+0.58%) | |
Jan 12, 2017 | 27.03 | 27.09 | 26.69 | 26.79 | 3,390,985 | -0.33(-1.22%) |
Jan 11, 2017 | 26.62 | 27.13 | 26.55 | 27.12 | 3,781,980 | +0.48(+1.80%) |
Jan 10, 2017 | 26.45 | 26.98 | 26.31 | 26.64 | 3,070,974 | +0.14(+0.52%) |
Jan 09, 2017 | 26.53 | 26.62 | 26.30 | 26.51 | 1,983,456 | -0.07(-0.28%) |
Jan 06, 2017 | 26.16 | 26.62 | 25.99 | 26.58 | 2,176,453 | +0.47(+1.80%) |
Jan 05, 2017 | 25.92 | 26.19 | 25.70 | 26.11 | 4,769,152 | +0.08(+0.32%) |
Jan 04, 2017 | 25.80 | 26.15 | 25.80 | 26.03 | 2,975,177 | +0.23(+0.89%) |
Jan 03, 2017 | 25.56 | 25.93 | 25.37 | 25.80 | 3,189,448 | +0.69(+2.75%) |
Dec 30, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.21(-0.84%) | |
Dec 29, 2016 | 25.47 | 25.62 | 25.28 | 25.32 | 1,356,085 | -0.17(-0.65%) |
Dec 28, 2016 | 25.70 | 25.74 | 25.47 | 25.48 | 2,186,436 | -0.17(-0.65%) |
Dec 27, 2016 | 25.63 | 25.79 | 25.51 | 25.65 | 1,394,252 | +0.13(+0.51%) |
Dec 23, 2016 | 25.52 | 25.52 | 25.52 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 25.43 | 25.61 | 25.34 | 25.57 | 4,099,201 | +0.01(+0.04%) |
Dec 21, 2016 | 25.45 | 25.57 | 25.30 | 25.56 | 3,730,115 | +0.14(+0.54%) |
Dec 20, 2016 | 25.47 | 25.72 | 25.34 | 25.42 | 3,017,866 | -0.04(-0.14%) |
Dec 19, 2016 | 25.62 | 25.70 | 25.37 | 25.45 | 2,775,222 | -0.09(-0.36%) |
Dec 16, 2016 | 25.29 | 25.87 | 25.16 | 25.55 | 11,007,002 | +0.31(+1.24%) |
Dec 15, 2016 | 25.50 | 25.61 | 25.08 | 25.23 | 6,625,675 | -0.18(-0.73%) |
Dec 14, 2016 | 24.82 | 25.65 | 24.80 | 25.42 | 9,255,312 | +0.64(+2.57%) |
Dec 13, 2016 | 24.20 | 24.79 | 24.16 | 24.78 | 5,728,235 | +0.65(+2.71%) |
Dec 12, 2016 | 25.56 | 25.59 | 23.89 | 24.13 | 8,104,282 | -1.59(-6.20%) |
Dec 09, 2016 | 26.29 | 27.30 | 25.26 | 25.72 | 14,400,416 | -0.52(-1.97%) |
Dec 08, 2016 | 25.80 | 26.25 | 25.78 | 26.24 | 3,066,429 | +0.49(+1.90%) |
Dec 07, 2016 | 25.08 | 25.77 | 25.08 | 25.75 | 5,125,728 | +0.53(+2.12%) |
Dec 06, 2016 | 25.34 | 25.45 | 25.05 | 25.22 | 4,533,962 | -0.15(-0.58%) |
Dec 05, 2016 | 25.33 | 25.40 | 24.71 | 25.36 | 3,960,768 | +0.15(+0.58%) |
Dec 02, 2016 | 25.92 | 25.97 | 25.07 | 25.22 | 3,102,619 | -0.65(-2.53%) |
Dec 01, 2016 | 25.80 | 26.04 | 25.69 | 25.87 | 4,552,348 | +0.02(+0.07%) |
Nov 30, 2016 | 26.09 | 26.20 | 25.78 | 25.85 | 5,641,644 | -0.28(-1.06%) |
Nov 29, 2016 | 26.06 | 26.18 | 25.92 | 26.13 | 3,761,744 | +0.16(+0.60%) |
Nov 28, 2016 | 25.94 | 26.08 | 25.79 | 25.97 | 3,515,945 | -0.06(-0.25%) |
Nov 25, 2016 | 25.99 | 26.07 | 25.92 | 26.04 | 2,161,241 | -0.02(-0.07%) |
Nov 23, 2016 | 26.05 | 26.05 | 26.05 | 0 | +0.13(+0.50%) | |
Nov 22, 2016 | 25.64 | 25.97 | 25.50 | 25.92 | 3,173,086 | +0.38(+1.48%) |
Nov 21, 2016 | 25.55 | 25.57 | 25.37 | 25.55 | 2,404,827 | +0.04(+0.14%) |
Nov 18, 2016 | 25.56 | 25.71 | 25.47 | 25.51 | 3,519,498 | -0.11(-0.43%) |
Nov 17, 2016 | 25.21 | 25.62 | 25.16 | 25.62 | 2,540,200 | +0.29(+1.16%) |
Nov 16, 2016 | 25.23 | 25.38 | 25.13 | 25.33 | 2,622,198 | +0.08(+0.33%) |
Nov 15, 2016 | 25.15 | 25.32 | 25.07 | 25.24 | 4,187,749 | +0.06(+0.26%) |
Nov 14, 2016 | 24.95 | 25.22 | 24.87 | 25.18 | 5,443,915 | +0.30(+1.22%) |
Nov 11, 2016 | 24.98 | 25.00 | 24.60 | 24.87 | 4,005,122 | -0.15(-0.59%) |
Nov 10, 2016 | 25.20 | 25.46 | 25.00 | 25.02 | 5,009,787 | -0.16(-0.62%) |
Nov 09, 2016 | 24.32 | 25.30 | 24.23 | 25.18 | 6,828,264 | +0.23(+0.92%) |
Nov 08, 2016 | 25.08 | 25.15 | 24.73 | 24.95 | 4,833,914 | -0.10(-0.40%) |
Nov 07, 2016 | 25.03 | 25.08 | 24.75 | 25.05 | 4,524,408 | +0.46(+1.87%) |
Nov 04, 2016 | 25.08 | 25.31 | 24.56 | 24.59 | 9,436,383 | -0.77(-3.05%) |
Nov 03, 2016 | 24.60 | 25.52 | 24.56 | 25.36 | 10,967,184 | +1.64(+6.91%) |
Nov 02, 2016 | 24.15 | 24.16 | 23.68 | 23.72 | 7,409,141 | -0.41(-1.68%) |
Nov 01, 2016 | 24.33 | 24.33 | 23.94 | 24.13 | 7,746,944 | -0.18(-0.76%) |
Oct 31, 2016 | 24.23 | 24.41 | 24.17 | 24.31 | 4,941,751 | +0.14(+0.57%) |
Oct 28, 2016 | 24.15 | 24.34 | 24.08 | 24.17 | 3,378,862 | +0.00(+0.00%) |
Oct 27, 2016 | 24.48 | 24.52 | 24.06 | 24.17 | 2,561,910 | -0.26(-1.06%) |
Oct 26, 2016 | 23.69 | 24.49 | 23.59 | 24.43 | 3,372,683 | +0.75(+3.15%) |
Oct 25, 2016 | 23.66 | 23.80 | 23.58 | 23.69 | 2,104,724 | +0.04(+0.16%) |
Oct 24, 2016 | 24.06 | 24.20 | 23.47 | 23.65 | 3,511,694 | -0.22(-0.93%) |
Oct 21, 2016 | 23.24 | 24.09 | 23.13 | 23.87 | 4,457,707 | +0.51(+2.17%) |
Oct 20, 2016 | 23.20 | 23.48 | 23.07 | 23.36 | 9,351,744 | +0.04(+0.16%) |
Oct 19, 2016 | 23.20 | 23.56 | 23.12 | 23.33 | 3,226,610 | +0.23(+1.00%) |
Oct 18, 2016 | 23.05 | 23.23 | 22.95 | 23.10 | 2,757,649 | +0.26(+1.13%) |
Oct 17, 2016 | 22.89 | 23.00 | 22.82 | 22.84 | 4,689,784 | -0.06(-0.28%) |
Oct 14, 2016 | 22.86 | 23.06 | 22.79 | 22.90 | 5,192,329 | +0.09(+0.40%) |
Oct 13, 2016 | 22.61 | 22.88 | 22.48 | 22.81 | 3,096,816 | +0.00(+0.00%) |
Oct 12, 2016 | 22.82 | 22.94 | 22.70 | 22.81 | 2,939,903 | -0.06(-0.28%) |
Oct 11, 2016 | 23.06 | 23.11 | 22.77 | 22.88 | 3,401,540 | -0.17(-0.72%) |
Oct 10, 2016 | 22.80 | 23.11 | 22.80 | 23.04 | 1,421,599 | +0.30(+1.34%) |
Oct 07, 2016 | 23.23 | 23.74 | 22.63 | 22.74 | 1,986,848 | -0.21(-0.90%) |
Oct 06, 2016 | 22.96 | 23.13 | 22.79 | 22.94 | 1,905,067 | -0.10(-0.42%) |
Oct 05, 2016 | 23.28 | 23.33 | 23.04 | 23.04 | 2,454,700 | -0.13(-0.56%) |
Oct 04, 2016 | 23.15 | 23.44 | 23.04 | 23.17 | 2,750,029 | -0.02(-0.08%) |
Oct 03, 2016 | 22.75 | 23.26 | 22.67 | 23.19 | 2,767,713 | +0.40(+1.74%) |
Sep 30, 2016 | 22.80 | 23.00 | 22.71 | 22.79 | 3,463,353 | +0.11(+0.49%) |
Sep 29, 2016 | 22.87 | 23.00 | 22.64 | 22.68 | 1,822,149 | -0.25(-1.08%) |
Sep 28, 2016 | 22.83 | 23.08 | 22.80 | 22.93 | 2,402,743 | +0.08(+0.36%) |
Sep 27, 2016 | 22.44 | 22.87 | 22.41 | 22.85 | 2,540,827 | +0.45(+2.02%) |
Sep 26, 2016 | 22.48 | 22.54 | 22.26 | 22.40 | 3,018,277 | -0.17(-0.73%) |
Sep 23, 2016 | 22.74 | 22.86 | 22.55 | 22.56 | 3,424,008 | -0.23(-1.01%) |
Sep 22, 2016 | 22.53 | 22.87 | 22.45 | 22.79 | 3,917,388 | +0.41(+1.81%) |
Sep 21, 2016 | 22.36 | 22.46 | 22.19 | 22.39 | 6,749,300 | +0.06(+0.25%) |
Sep 20, 2016 | 22.41 | 22.53 | 22.30 | 22.33 | 5,745,936 | -0.05(-0.21%) |
Sep 19, 2016 | 22.46 | 22.53 | 22.27 | 22.38 | 2,880,699 | +0.01(+0.04%) |
Sep 16, 2016 | 22.26 | 22.41 | 22.00 | 22.37 | 14,483,288 | -0.04(-0.16%) |
Sep 15, 2016 | 22.19 | 22.53 | 22.08 | 22.41 | 8,229,358 | +0.12(+0.54%) |
Sep 14, 2016 | 22.32 | 22.52 | 22.17 | 22.29 | 7,468,740 | -0.01(-0.04%) |
Sep 13, 2016 | 22.57 | 22.64 | 22.16 | 22.29 | 5,072,209 | -0.42(-1.86%) |
Sep 12, 2016 | 22.04 | 22.85 | 22.03 | 22.72 | 7,390,232 | +0.50(+2.24%) |
Sep 09, 2016 | 22.86 | 22.96 | 22.18 | 22.22 | 6,167,449 | -0.85(-3.67%) |
Sep 08, 2016 | 22.70 | 23.11 | 22.59 | 23.07 | 10,446,809 | +0.44(+1.95%) |
Sep 07, 2016 | 22.76 | 22.86 | 22.61 | 22.63 | 4,214,675 | -0.14(-0.61%) |
Sep 06, 2016 | 22.86 | 22.86 | 22.39 | 22.76 | 4,564,265 | -0.04(-0.16%) |
Sep 02, 2016 | 23.05 | 22.80 | 22.80 | 22.80 | 3,519,687 | +0.00(+0.00%) |
Sep 01, 2016 | 22.85 | 22.98 | 22.76 | 22.80 | 4,192,104 | -0.09(-0.40%) |
Aug 31, 2016 | 22.82 | 23.06 | 22.82 | 22.89 | 8,658,644 | +0.00(+0.00%) |
Aug 30, 2016 | 23.22 | 23.22 | 22.89 | 22.89 | 3,187,257 | -0.18(-0.80%) |
Aug 29, 2016 | 23.19 | 23.29 | 23.04 | 23.08 | 4,315,814 | +0.05(+0.20%) |
Aug 26, 2016 | 23.25 | 23.31 | 22.94 | 23.03 | 2,460,940 | -0.09(-0.40%) |
Aug 25, 2016 | 23.35 | 23.44 | 23.06 | 23.12 | 1,760,986 | -0.22(-0.95%) |
Aug 24, 2016 | 23.47 | 23.56 | 23.27 | 23.35 | 2,337,446 | -0.10(-0.43%) |
Aug 23, 2016 | 23.82 | 23.88 | 23.42 | 23.45 | 2,823,357 | -0.24(-1.01%) |
Aug 22, 2016 | 23.77 | 23.93 | 23.65 | 23.69 | 2,550,507 | -0.09(-0.39%) |
Aug 19, 2016 | 23.84 | 23.84 | 23.58 | 23.78 | 3,331,981 | -0.01(-0.04%) |
Aug 18, 2016 | 24.16 | 24.16 | 23.72 | 23.79 | 4,066,626 | -0.34(-1.41%) |
Aug 17, 2016 | 24.13 | 24.20 | 23.96 | 24.13 | 4,220,946 | +0.06(+0.23%) |
Aug 16, 2016 | 24.21 | 24.23 | 24.06 | 24.07 | 2,891,179 | -0.16(-0.65%) |
Aug 15, 2016 | 24.53 | 24.55 | 24.22 | 24.23 | 1,922,210 | -0.25(-1.02%) |
Aug 12, 2016 | 24.46 | 24.70 | 24.41 | 24.48 | 1,891,313 | -0.06(-0.26%) |
Aug 11, 2016 | 24.25 | 24.58 | 24.14 | 24.54 | 2,365,008 | +0.42(+1.76%) |
Aug 10, 2016 | 24.18 | 24.24 | 23.92 | 24.12 | 2,861,276 | +0.00(+0.00%) |
Aug 09, 2016 | 24.13 | 24.20 | 23.94 | 24.12 | 3,483,628 | -0.05(-0.19%) |
Aug 08, 2016 | 24.32 | 24.32 | 24.05 | 24.16 | 3,005,985 | -0.19(-0.79%) |
Aug 05, 2016 | 24.35 | 24.51 | 24.21 | 24.36 | 3,515,791 | +0.21(+0.88%) |
Aug 04, 2016 | 24.26 | 24.74 | 23.88 | 24.15 | 5,554,958 | -1.11(-4.41%) |
Aug 03, 2016 | 24.91 | 25.31 | 24.64 | 25.26 | 2,266,369 | +0.35(+1.41%) |
Aug 02, 2016 | 24.93 | 25.08 | 24.84 | 24.91 | 1,804,983 | -0.09(-0.37%) |
Aug 01, 2016 | 24.93 | 25.15 | 24.74 | 25.00 | 2,680,992 | +0.10(+0.41%) |
Jul 29, 2016 | 24.99 | 25.01 | 24.76 | 24.90 | 1,783,220 | -0.04(-0.15%) |
Jul 28, 2016 | 25.16 | 25.28 | 24.94 | 24.94 | 3,945,743 | -0.33(-1.31%) |
Jul 27, 2016 | 25.32 | 25.32 | 25.11 | 25.27 | 1,944,079 | +0.03(+0.11%) |
Jul 26, 2016 | 25.34 | 25.43 | 25.06 | 25.24 | 1,615,120 | -0.05(-0.18%) |
Jul 25, 2016 | 25.53 | 25.58 | 25.25 | 25.29 | 1,756,201 | -0.29(-1.15%) |
Jul 22, 2016 | 25.70 | 25.70 | 25.45 | 25.58 | 2,745,820 | +0.05(+0.18%) |
Jul 21, 2016 | 25.51 | 25.73 | 25.34 | 25.54 | 3,685,002 | -0.07(-0.29%) |
Jul 20, 2016 | 26.20 | 26.24 | 25.45 | 25.61 | 5,507,494 | -0.60(-2.28%) |
Jul 19, 2016 | 26.19 | 26.32 | 26.10 | 26.21 | 2,284,471 | -0.12(-0.45%) |
Jul 18, 2016 | 26.34 | 26.47 | 26.27 | 26.33 | 1,781,042 | -0.01(-0.04%) |
Jul 15, 2016 | 26.61 | 26.61 | 26.10 | 26.34 | 2,708,372 | -0.03(-0.10%) |
Jul 14, 2016 | 26.46 | 26.54 | 26.27 | 26.37 | 1,835,662 | +0.19(+0.74%) |
Jul 13, 2016 | 26.00 | 26.24 | 25.85 | 26.17 | 3,596,197 | +0.30(+1.18%) |
Jul 12, 2016 | 26.04 | 26.16 | 25.81 | 25.87 | 2,172,341 | -0.01(-0.04%) |
Jul 11, 2016 | 25.80 | 26.03 | 25.70 | 25.88 | 1,263,366 | +0.08(+0.32%) |
Jul 08, 2016 | 25.35 | 25.80 | 25.11 | 25.80 | 2,075,200 | +0.68(+2.71%) |
Jul 07, 2016 | 24.82 | 25.16 | 24.82 | 25.11 | 1,782,911 | +0.35(+1.41%) |
Jul 05, 2016 | 25.29 | 25.29 | 24.63 | 24.76 | 2,569,818 | -0.58(-2.29%) |
Jul 01, 2016 | 25.10 | 25.34 | 25.34 | 25.34 | 1,835,825 | +0.24(+0.95%) |
Jun 30, 2016 | 25.05 | 25.16 | 24.81 | 25.10 | 2,942,019 | +0.17(+0.66%) |
Jun 29, 2016 | 24.63 | 24.97 | 24.53 | 24.94 | 3,397,579 | +0.41(+1.69%) |
Jun 28, 2016 | 24.38 | 24.73 | 24.29 | 24.52 | 3,552,398 | +0.33(+1.37%) |
Jun 27, 2016 | 24.49 | 24.49 | 24.09 | 24.19 | 4,959,817 | -0.46(-1.87%) |
Jun 24, 2016 | 25.50 | 25.74 | 24.64 | 24.65 | 6,043,395 | -2.05(-7.66%) |
Jun 23, 2016 | 26.62 | 26.79 | 26.52 | 26.70 | 3,290,563 | +0.29(+1.08%) |
Jun 22, 2016 | 26.41 | 26.67 | 26.36 | 26.41 | 2,547,671 | +0.07(+0.28%) |
Jun 21, 2016 | 26.67 | 26.71 | 26.30 | 26.34 | 2,133,263 | -0.32(-1.21%) |
Jun 20, 2016 | 26.73 | 26.97 | 26.66 | 26.66 | 2,950,290 | +0.22(+0.84%) |
Jun 17, 2016 | 26.54 | 26.67 | 26.23 | 26.44 | 5,422,710 | -0.29(-1.10%) |
Jun 16, 2016 | 26.51 | 26.90 | 26.26 | 26.74 | 2,861,354 | +0.05(+0.17%) |
Jun 15, 2016 | 26.69 | 26.91 | 26.63 | 26.69 | 2,852,392 | -0.01(-0.03%) |
Jun 14, 2016 | 26.72 | 26.78 | 26.43 | 26.70 | 1,970,933 | -0.09(-0.34%) |
Jun 13, 2016 | 26.68 | 27.04 | 26.68 | 26.79 | 1,880,843 | +0.08(+0.31%) |
Jun 10, 2016 | 26.75 | 26.94 | 26.55 | 26.71 | 2,875,561 | -0.39(-1.43%) |
Jun 09, 2016 | 27.21 | 27.26 | 26.86 | 27.09 | 2,315,463 | -0.26(-0.94%) |
Jun 08, 2016 | 27.28 | 27.38 | 27.15 | 27.35 | 1,600,242 | +0.01(+0.03%) |
Jun 07, 2016 | 27.39 | 27.54 | 27.30 | 27.34 | 2,367,321 | -0.05(-0.17%) |
Jun 06, 2016 | 27.40 | 27.45 | 27.19 | 27.39 | 1,488,309 | +0.12(+0.44%) |
Jun 03, 2016 | 27.47 | 27.47 | 26.91 | 27.27 | 1,659,851 | -0.24(-0.87%) |
Jun 02, 2016 | 27.24 | 27.52 | 27.22 | 27.51 | 1,343,077 | +0.15(+0.54%) |
Jun 01, 2016 | 26.96 | 27.39 | 26.93 | 27.36 | 2,247,499 | +0.42(+1.57%) |
May 31, 2016 | 26.93 | 27.08 | 26.72 | 26.94 | 2,407,774 | -0.02(-0.07%) |
May 27, 2016 | 26.70 | 26.96 | 26.96 | 26.96 | 2,559,388 | +0.27(+1.00%) |
May 26, 2016 | 26.88 | 27.10 | 26.68 | 26.69 | 2,840,185 | -0.21(-0.79%) |
May 25, 2016 | 26.63 | 26.98 | 26.58 | 26.90 | 2,295,928 | +0.33(+1.25%) |
May 24, 2016 | 26.39 | 26.62 | 26.31 | 26.57 | 2,224,574 | +0.37(+1.41%) |
May 23, 2016 | 26.25 | 26.60 | 26.18 | 26.20 | 3,146,771 | -0.02(-0.07%) |
May 20, 2016 | 26.05 | 26.43 | 26.05 | 26.22 | 2,336,537 | +0.19(+0.74%) |
May 19, 2016 | 26.20 | 26.25 | 25.82 | 26.03 | 1,894,864 | -0.21(-0.81%) |
May 18, 2016 | 26.47 | 26.57 | 26.06 | 26.24 | 2,766,342 | -0.32(-1.21%) |
May 17, 2016 | 26.72 | 26.97 | 26.45 | 26.56 | 2,453,375 | -0.28(-1.03%) |
May 16, 2016 | 26.88 | 27.00 | 26.62 | 26.84 | 1,884,493 | -0.10(-0.38%) |
May 13, 2016 | 26.95 | 27.21 | 26.84 | 26.94 | 1,910,562 | -0.10(-0.37%) |
May 12, 2016 | 27.28 | 27.43 | 26.92 | 27.04 | 2,791,843 | -0.22(-0.81%) |
May 11, 2016 | 27.45 | 27.45 | 27.09 | 27.26 | 2,911,798 | -0.40(-1.43%) |
May 10, 2016 | 27.27 | 27.69 | 27.14 | 27.66 | 3,238,238 | +0.57(+2.11%) |
May 09, 2016 | 27.26 | 27.44 | 26.95 | 27.09 | 2,626,180 | -0.11(-0.41%) |
May 06, 2016 | 27.31 | 27.32 | 26.95 | 27.20 | 2,963,119 | -0.28(-1.01%) |
May 05, 2016 | 26.86 | 27.56 | 26.45 | 27.47 | 5,993,061 | +0.22(+0.81%) |
May 04, 2016 | 27.31 | 27.58 | 27.21 | 27.25 | 4,412,164 | -0.10(-0.37%) |
May 03, 2016 | 27.60 | 27.72 | 27.32 | 27.35 | 3,709,138 | -0.51(-1.82%) |
May 02, 2016 | 27.75 | 27.92 | 27.53 | 27.86 | 3,199,522 | +0.11(+0.40%) |
Apr 29, 2016 | 27.85 | 27.93 | 27.32 | 27.75 | 4,589,855 | -0.41(-1.47%) |
Apr 28, 2016 | 28.19 | 28.41 | 27.90 | 28.16 | 3,932,383 | -0.19(-0.68%) |
Apr 27, 2016 | 28.43 | 28.52 | 28.04 | 28.36 | 2,962,854 | -0.08(-0.29%) |
Apr 26, 2016 | 28.50 | 28.71 | 28.26 | 28.44 | 3,052,899 | -0.06(-0.19%) |
Apr 25, 2016 | 28.27 | 28.54 | 28.16 | 28.50 | 2,692,391 | +0.17(+0.59%) |
Apr 22, 2016 | 27.69 | 28.33 | 27.67 | 28.33 | 2,801,295 | +0.61(+2.19%) |
Apr 21, 2016 | 27.64 | 27.98 | 27.60 | 27.72 | 4,594,556 | +0.11(+0.40%) |
Apr 20, 2016 | 27.72 | 27.81 | 27.46 | 27.61 | 2,908,627 | -0.06(-0.23%) |
Apr 19, 2016 | 27.79 | 28.07 | 27.60 | 27.68 | 4,789,169 | -0.04(-0.13%) |
Apr 18, 2016 | 27.50 | 27.86 | 27.49 | 27.71 | 6,742,580 | +0.22(+0.80%) |
Apr 15, 2016 | 27.56 | 27.67 | 27.31 | 27.49 | 6,333,782 | +0.05(+0.17%) |
Apr 14, 2016 | 27.61 | 27.66 | 27.32 | 27.44 | 4,741,997 | -0.08(-0.30%) |
Apr 13, 2016 | 27.23 | 27.65 | 27.23 | 27.53 | 4,568,897 | +0.42(+1.56%) |
Apr 12, 2016 | 26.47 | 27.20 | 26.47 | 27.10 | 4,311,035 | +0.68(+2.58%) |
Apr 11, 2016 | 26.69 | 26.81 | 26.41 | 26.42 | 2,126,721 | -0.09(-0.35%) |
Apr 08, 2016 | 26.76 | 26.98 | 26.45 | 26.51 | 2,584,019 | -0.04(-0.14%) |
Apr 07, 2016 | 26.85 | 26.95 | 26.39 | 26.55 | 2,226,679 | -0.50(-1.84%) |
Apr 06, 2016 | 26.56 | 27.08 | 26.56 | 27.05 | 2,143,402 | +0.52(+1.94%) |
Apr 05, 2016 | 26.53 | 26.72 | 26.39 | 26.53 | 2,268,339 | -0.19(-0.72%) |
Apr 04, 2016 | 26.79 | 26.99 | 26.62 | 26.73 | 1,931,081 | -0.10(-0.38%) |
Apr 01, 2016 | 25.85 | 26.87 | 25.77 | 26.83 | 3,916,311 | +0.85(+3.26%) |
Mar 31, 2016 | 26.01 | 26.16 | 26.01 | 25.98 | 3,086,275 | +0.00(+0.00%) |
Mar 30, 2016 | 26.07 | 26.16 | 25.91 | 25.98 | 2,266,108 | +0.03(+0.11%) |
Mar 29, 2016 | 25.70 | 26.03 | 25.56 | 25.95 | 3,009,539 | +0.17(+0.64%) |
Mar 28, 2016 | 25.93 | 26.03 | 25.77 | 25.79 | 3,346,919 | -0.03(-0.11%) |
Mar 24, 2016 | 25.72 | 25.81 | 25.81 | 25.81 | 3,135,220 | +0.03(+0.11%) |
Mar 23, 2016 | 25.81 | 25.87 | 25.63 | 25.79 | 2,973,316 | -0.01(-0.04%) |
Mar 22, 2016 | 25.73 | 25.92 | 25.60 | 25.80 | 1,426,613 | -0.04(-0.14%) |
Mar 21, 2016 | 25.99 | 26.10 | 25.78 | 25.83 | 2,104,412 | -0.14(-0.53%) |
Mar 18, 2016 | 25.99 | 26.12 | 25.71 | 25.97 | 8,765,132 | -0.02(-0.07%) |
Mar 17, 2016 | 25.82 | 26.38 | 25.82 | 25.99 | 5,707,527 | +0.00(+0.00%) |
Mar 16, 2016 | 25.80 | 26.33 | 25.68 | 25.99 | 7,802,137 | +0.09(+0.34%) |
Mar 15, 2016 | 25.72 | 25.92 | 25.70 | 25.90 | 2,146,134 | -0.02(-0.09%) |
Mar 14, 2016 | 25.92 | 26.04 | 25.74 | 25.92 | 3,211,983 | -0.05(-0.18%) |
Mar 11, 2016 | 26.07 | 26.18 | 25.85 | 25.97 | 3,738,784 | +0.19(+0.75%) |
Mar 10, 2016 | 26.00 | 26.00 | 25.54 | 25.78 | 3,412,799 | -0.09(-0.36%) |
Mar 09, 2016 | 25.73 | 25.97 | 25.66 | 25.87 | 2,601,967 | +0.23(+0.90%) |
Mar 08, 2016 | 25.74 | 25.91 | 25.49 | 25.64 | 3,975,744 | -0.28(-1.07%) |
Mar 07, 2016 | 25.45 | 26.05 | 25.45 | 25.92 | 2,208,902 | +0.13(+0.50%) |
Mar 04, 2016 | 25.88 | 25.88 | 25.32 | 25.79 | 3,386,277 | -0.01(-0.04%) |
Mar 03, 2016 | 25.48 | 25.80 | 25.19 | 25.80 | 1,880,403 | +0.29(+1.16%) |
Mar 02, 2016 | 25.71 | 25.87 | 25.35 | 25.50 | 2,266,054 | -0.32(-1.25%) |