Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.41 | 32.54 | 32.04 | 32.22 | 12,754,013 | -0.27(-0.83%) |
Feb 27, 2017 | 32.31 | 32.50 | 32.18 | 32.50 | 7,514,076 | +0.13(+0.41%) |
Feb 24, 2017 | 32.10 | 32.40 | 31.92 | 32.36 | 6,286,701 | +0.05(+0.17%) |
Feb 23, 2017 | 32.46 | 32.48 | 32.14 | 32.31 | 9,623,993 | -0.15(-0.45%) |
Feb 22, 2017 | 32.22 | 32.50 | 32.10 | 32.46 | 9,728,596 | +0.25(+0.77%) |
Feb 21, 2017 | 31.95 | 32.23 | 31.88 | 32.21 | 8,779,003 | +0.36(+1.12%) |
Feb 17, 2017 | 31.85 | 31.85 | 31.85 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 31.79 | 31.88 | 31.54 | 31.86 | 7,339,859 | +0.08(+0.24%) |
Feb 15, 2017 | 31.37 | 31.86 | 31.27 | 31.79 | 12,752,945 | +0.50(+1.58%) |
Feb 14, 2017 | 31.53 | 31.03 | 31.29 | 12,206,726 | +0.05(+0.17%) | |
Feb 13, 2017 | 31.41 | 31.63 | 31.13 | 31.24 | 16,954,718 | -0.11(-0.34%) |
Feb 10, 2017 | 31.19 | 31.40 | 30.84 | 31.35 | 39,897,556 | -0.01(-0.04%) |
Feb 09, 2017 | 31.88 | 32.50 | 31.22 | 31.36 | 68,851,312 | -1.27(-3.89%) |
Feb 08, 2017 | 33.82 | 33.82 | 32.28 | 32.63 | 26,709,682 | +1.85(+6.00%) |
Feb 07, 2017 | 30.63 | 30.79 | 30.52 | 30.78 | 5,200,299 | +0.20(+0.65%) |
Feb 06, 2017 | 30.57 | 30.70 | 30.43 | 30.58 | 5,075,738 | -0.11(-0.37%) |
Feb 03, 2017 | 30.60 | 30.83 | 30.28 | 30.70 | 4,183,387 | +0.29(+0.94%) |
Feb 02, 2017 | 29.99 | 30.43 | 29.82 | 30.41 | 3,982,251 | +0.16(+0.54%) |
Feb 01, 2017 | 29.94 | 30.29 | 29.79 | 30.25 | 4,383,316 | +0.47(+1.57%) |
Jan 31, 2017 | 30.43 | 30.44 | 29.56 | 29.78 | 5,425,433 | -0.76(-2.48%) |
Jan 30, 2017 | 30.35 | 30.55 | 29.96 | 30.53 | 3,737,923 | +0.13(+0.44%) |
Jan 27, 2017 | 30.04 | 30.41 | 29.99 | 30.40 | 3,212,625 | +0.50(+1.67%) |
Jan 26, 2017 | 30.48 | 30.48 | 29.88 | 29.90 | 6,002,671 | -0.53(-1.73%) |
Jan 25, 2017 | 30.24 | 30.52 | 30.18 | 30.43 | 4,812,907 | +0.41(+1.35%) |
Jan 24, 2017 | 29.77 | 30.05 | 29.65 | 30.02 | 3,963,638 | +0.38(+1.30%) |
Jan 23, 2017 | 29.50 | 29.71 | 29.34 | 29.64 | 3,978,143 | +0.04(+0.15%) |
Jan 20, 2017 | 29.16 | 29.61 | 29.11 | 29.59 | 4,415,347 | +0.55(+1.89%) |
Jan 19, 2017 | 29.31 | 29.71 | 29.00 | 29.04 | 3,608,162 | -0.36(-1.22%) |
Jan 18, 2017 | 28.83 | 29.47 | 28.75 | 29.40 | 7,146,580 | +0.69(+2.39%) |
Jan 17, 2017 | 29.19 | 29.24 | 28.60 | 28.72 | 3,360,740 | -0.61(-2.10%) |
Jan 13, 2017 | 29.33 | 29.33 | 29.33 | 0 | -0.06(-0.21%) | |
Jan 12, 2017 | 29.34 | 29.46 | 28.95 | 29.39 | 5,520,887 | +0.00(+0.00%) |
Jan 11, 2017 | 28.60 | 29.41 | 28.52 | 29.39 | 7,348,526 | +0.72(+2.51%) |
Jan 10, 2017 | 28.48 | 28.73 | 28.35 | 28.67 | 2,619,882 | +0.19(+0.67%) |
Jan 09, 2017 | 28.12 | 28.66 | 28.12 | 28.48 | 4,418,821 | +0.33(+1.16%) |
Jan 06, 2017 | 27.74 | 28.27 | 27.64 | 28.15 | 3,095,378 | +0.48(+1.74%) |
Jan 05, 2017 | 28.09 | 28.22 | 27.50 | 27.67 | 6,134,459 | -0.54(-1.93%) |
Jan 04, 2017 | 28.33 | 28.35 | 28.05 | 28.22 | 5,044,514 | -0.01(-0.05%) |
Jan 03, 2017 | 28.52 | 28.73 | 27.93 | 28.23 | 5,776,372 | -0.13(-0.47%) |
Dec 30, 2016 | 28.36 | 28.36 | 28.36 | 0 | -0.27(-0.94%) | |
Dec 29, 2016 | 28.58 | 28.74 | 28.48 | 28.63 | 2,809,047 | +0.04(+0.14%) |
Dec 28, 2016 | 28.96 | 29.03 | 28.59 | 28.59 | 1,908,208 | -0.32(-1.12%) |
Dec 27, 2016 | 28.90 | 29.21 | 28.88 | 28.92 | 2,031,383 | +0.00(+0.00%) |
Dec 23, 2016 | 28.92 | 28.92 | 28.92 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.97 | 28.97 | 28.66 | 28.91 | 2,693,404 | +0.09(+0.32%) |
Dec 21, 2016 | 28.94 | 29.05 | 28.63 | 28.81 | 2,359,071 | -0.06(-0.20%) |
Dec 20, 2016 | 28.90 | 29.08 | 28.74 | 28.87 | 2,507,213 | +0.13(+0.45%) |
Dec 19, 2016 | 28.55 | 28.95 | 28.51 | 28.74 | 2,276,923 | +0.21(+0.74%) |
Dec 16, 2016 | 29.26 | 29.29 | 28.48 | 28.53 | 6,516,918 | -0.57(-1.97%) |
Dec 15, 2016 | 28.88 | 29.31 | 28.69 | 29.11 | 7,145,273 | +0.34(+1.20%) |
Dec 14, 2016 | 28.72 | 29.00 | 28.69 | 28.76 | 3,620,658 | -0.02(-0.08%) |
Dec 13, 2016 | 28.38 | 28.92 | 28.30 | 28.78 | 2,963,665 | +0.66(+2.34%) |
Dec 12, 2016 | 28.46 | 28.55 | 27.83 | 28.12 | 3,778,337 | -0.41(-1.43%) |
Dec 09, 2016 | 28.88 | 28.90 | 28.36 | 28.53 | 3,292,516 | -0.29(-1.01%) |
Dec 08, 2016 | 28.54 | 28.86 | 28.38 | 28.82 | 4,121,294 | +0.31(+1.07%) |
Dec 07, 2016 | 28.08 | 28.56 | 27.87 | 28.52 | 3,683,547 | +0.45(+1.59%) |
Dec 06, 2016 | 27.95 | 28.16 | 27.85 | 28.07 | 4,863,342 | +0.11(+0.41%) |
Dec 05, 2016 | 27.73 | 28.17 | 27.58 | 27.96 | 6,642,341 | +0.52(+1.90%) |
Dec 02, 2016 | 27.05 | 27.72 | 26.90 | 27.43 | 6,180,034 | +0.36(+1.34%) |
Dec 01, 2016 | 29.33 | 29.35 | 26.87 | 27.07 | 19,931,828 | -2.19(-7.48%) |
Nov 30, 2016 | 29.18 | 29.52 | 28.98 | 29.26 | 7,350,358 | +0.07(+0.23%) |
Nov 29, 2016 | 29.07 | 29.32 | 28.95 | 29.19 | 4,393,559 | +0.06(+0.20%) |
Nov 28, 2016 | 29.17 | 29.54 | 29.02 | 29.14 | 4,432,284 | -0.08(-0.27%) |
Nov 25, 2016 | 29.16 | 29.29 | 29.11 | 29.22 | 1,415,554 | -0.01(-0.05%) |
Nov 23, 2016 | 29.23 | 29.23 | 29.23 | 0 | +0.24(+0.82%) | |
Nov 22, 2016 | 28.82 | 29.03 | 28.67 | 28.99 | 5,267,551 | +0.16(+0.57%) |
Nov 21, 2016 | 28.69 | 29.01 | 28.57 | 28.83 | 6,588,965 | +0.28(+0.98%) |
Nov 18, 2016 | 28.81 | 28.94 | 28.41 | 28.55 | 6,940,061 | -0.39(-1.34%) |
Nov 17, 2016 | 28.88 | 29.14 | 28.67 | 28.94 | 3,571,589 | +0.07(+0.25%) |
Nov 16, 2016 | 28.48 | 28.90 | 28.36 | 28.87 | 4,155,927 | +0.20(+0.71%) |
Nov 15, 2016 | 27.98 | 28.69 | 27.90 | 28.66 | 5,222,474 | +0.73(+2.61%) |
Nov 14, 2016 | 28.00 | 28.06 | 27.75 | 27.93 | 5,489,622 | +0.17(+0.60%) |
Nov 11, 2016 | 27.45 | 27.79 | 27.33 | 27.77 | 5,480,243 | +0.31(+1.14%) |
Nov 10, 2016 | 28.38 | 28.77 | 27.73 | 27.45 | 11,481,672 | -0.82(-2.91%) |
Nov 09, 2016 | 27.35 | 28.46 | 27.06 | 28.28 | 7,553,277 | +0.15(+0.55%) |
Nov 08, 2016 | 28.68 | 28.85 | 27.78 | 28.12 | 11,571,593 | +0.76(+2.78%) |
Nov 07, 2016 | 26.87 | 27.41 | 26.78 | 27.36 | 7,827,999 | +0.88(+3.34%) |
Nov 04, 2016 | 26.17 | 26.61 | 26.14 | 26.48 | 4,796,866 | +0.26(+0.99%) |
Nov 03, 2016 | 26.37 | 26.46 | 26.11 | 26.22 | 2,755,824 | -0.10(-0.38%) |
Nov 02, 2016 | 26.48 | 26.68 | 26.29 | 26.32 | 4,692,120 | -0.14(-0.53%) |
Nov 01, 2016 | 26.73 | 26.77 | 26.16 | 26.46 | 4,534,101 | -0.16(-0.61%) |
Oct 31, 2016 | 26.69 | 26.91 | 26.61 | 26.62 | 5,483,714 | +0.11(+0.41%) |
Oct 28, 2016 | 26.58 | 26.83 | 26.42 | 26.51 | 2,417,544 | -0.03(-0.10%) |
Oct 27, 2016 | 26.71 | 27.01 | 26.44 | 26.54 | 3,668,635 | -0.08(-0.31%) |
Oct 26, 2016 | 26.61 | 26.72 | 26.43 | 26.62 | 3,529,700 | -0.16(-0.59%) |
Oct 25, 2016 | 26.67 | 26.90 | 26.64 | 26.78 | 3,762,854 | +0.12(+0.45%) |
Oct 24, 2016 | 26.35 | 26.69 | 26.35 | 26.66 | 2,636,643 | +0.50(+1.92%) |
Oct 21, 2016 | 26.12 | 26.23 | 25.85 | 26.16 | 2,283,609 | -0.09(-0.35%) |
Oct 20, 2016 | 26.30 | 26.40 | 25.99 | 26.25 | 2,959,381 | -0.13(-0.50%) |
Oct 19, 2016 | 25.82 | 26.50 | 25.69 | 26.39 | 7,010,598 | +0.51(+1.95%) |
Oct 18, 2016 | 26.12 | 26.22 | 25.85 | 25.88 | 3,958,385 | +0.07(+0.27%) |
Oct 17, 2016 | 25.90 | 26.12 | 25.79 | 25.81 | 3,064,373 | -0.13(-0.51%) |
Oct 14, 2016 | 25.85 | 26.27 | 25.71 | 25.94 | 4,615,401 | +0.26(+1.01%) |
Oct 13, 2016 | 25.74 | 25.74 | 25.29 | 25.68 | 4,600,423 | -0.26(-1.00%) |
Oct 12, 2016 | 26.17 | 26.20 | 25.71 | 25.94 | 6,591,865 | -0.30(-1.16%) |
Oct 11, 2016 | 26.87 | 27.00 | 25.98 | 26.25 | 5,536,263 | -0.71(-2.64%) |
Oct 10, 2016 | 27.39 | 27.51 | 26.92 | 26.96 | 3,098,503 | -0.33(-1.21%) |
Oct 07, 2016 | 27.53 | 27.53 | 27.05 | 27.29 | 2,694,478 | -0.23(-0.83%) |
Oct 06, 2016 | 27.31 | 27.53 | 27.17 | 27.52 | 3,449,832 | +0.20(+0.74%) |
Oct 05, 2016 | 27.11 | 27.53 | 27.04 | 27.31 | 3,188,351 | +0.35(+1.30%) |
Oct 04, 2016 | 27.16 | 27.35 | 26.87 | 26.96 | 2,916,211 | -0.22(-0.81%) |
Oct 03, 2016 | 27.29 | 27.45 | 27.11 | 27.18 | 2,750,245 | -0.14(-0.51%) |
Sep 30, 2016 | 27.31 | 27.58 | 27.19 | 27.32 | 5,983,220 | +0.07(+0.27%) |
Sep 29, 2016 | 27.11 | 27.43 | 26.77 | 27.25 | 4,480,789 | +0.14(+0.52%) |
Sep 28, 2016 | 27.00 | 27.16 | 26.86 | 27.11 | 3,032,235 | +0.15(+0.54%) |
Sep 27, 2016 | 26.52 | 26.99 | 26.38 | 26.96 | 3,479,183 | +0.37(+1.41%) |
Sep 26, 2016 | 26.60 | 26.71 | 26.43 | 26.59 | 2,174,435 | -0.07(-0.28%) |
Sep 23, 2016 | 26.93 | 26.97 | 26.65 | 26.66 | 2,240,534 | -0.24(-0.88%) |
Sep 22, 2016 | 27.06 | 27.19 | 26.63 | 26.90 | 3,845,260 | +0.03(+0.10%) |
Sep 21, 2016 | 26.61 | 26.90 | 26.52 | 26.87 | 3,239,240 | +0.40(+1.53%) |
Sep 20, 2016 | 26.73 | 26.75 | 26.41 | 26.47 | 3,382,874 | -0.17(-0.64%) |
Sep 19, 2016 | 26.70 | 26.95 | 26.51 | 26.64 | 2,802,724 | +0.12(+0.46%) |
Sep 16, 2016 | 26.56 | 26.71 | 26.21 | 26.52 | 7,693,086 | -0.06(-0.22%) |
Sep 15, 2016 | 26.15 | 26.77 | 26.09 | 26.58 | 6,674,326 | +0.45(+1.73%) |
Sep 14, 2016 | 25.98 | 26.19 | 25.77 | 26.12 | 3,210,241 | +0.12(+0.47%) |
Sep 13, 2016 | 26.20 | 26.36 | 25.89 | 26.00 | 5,539,554 | -0.32(-1.22%) |
Sep 12, 2016 | 25.67 | 26.38 | 25.57 | 26.32 | 4,443,000 | +0.59(+2.29%) |
Sep 09, 2016 | 26.45 | 26.55 | 25.64 | 25.73 | 6,701,826 | -0.94(-3.53%) |
Sep 08, 2016 | 26.72 | 26.80 | 26.51 | 26.67 | 3,985,440 | -0.05(-0.20%) |
Sep 07, 2016 | 27.03 | 27.20 | 26.62 | 26.73 | 11,510,312 | -0.66(-2.39%) |
Sep 06, 2016 | 27.62 | 27.73 | 27.18 | 27.38 | 6,266,072 | -0.18(-0.67%) |
Sep 02, 2016 | 27.59 | 27.56 | 27.56 | 27.56 | 4,243,803 | -0.05(-0.18%) |
Sep 01, 2016 | 27.31 | 27.61 | 27.07 | 27.61 | 7,763,118 | +0.39(+1.44%) |
Aug 31, 2016 | 27.07 | 27.26 | 26.89 | 27.22 | 5,152,461 | +0.21(+0.78%) |
Aug 30, 2016 | 27.16 | 27.37 | 26.93 | 27.01 | 3,448,506 | -0.07(-0.28%) |
Aug 29, 2016 | 27.12 | 27.26 | 27.07 | 27.09 | 2,539,024 | +0.01(+0.03%) |
Aug 26, 2016 | 26.92 | 27.37 | 26.91 | 27.08 | 3,496,377 | +0.20(+0.74%) |
Aug 25, 2016 | 26.84 | 27.10 | 26.78 | 26.88 | 4,026,411 | +0.05(+0.18%) |
Aug 24, 2016 | 26.89 | 27.02 | 26.77 | 26.83 | 3,314,546 | -0.17(-0.62%) |
Aug 23, 2016 | 27.07 | 27.22 | 26.98 | 27.00 | 3,959,379 | +0.06(+0.21%) |
Aug 22, 2016 | 26.80 | 26.97 | 26.79 | 26.94 | 2,808,360 | -0.01(-0.05%) |
Aug 19, 2016 | 26.95 | 27.18 | 26.84 | 26.95 | 3,879,122 | +0.03(+0.11%) |
Aug 18, 2016 | 26.73 | 26.96 | 26.60 | 26.92 | 3,949,979 | +0.28(+1.06%) |
Aug 17, 2016 | 26.56 | 26.66 | 26.36 | 26.64 | 2,556,258 | +0.05(+0.20%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.48 | 26.59 | 3,197,570 | -0.17(-0.62%) |
Aug 15, 2016 | 26.57 | 26.78 | 26.46 | 26.76 | 5,435,087 | +0.31(+1.16%) |
Aug 12, 2016 | 26.89 | 26.89 | 26.35 | 26.45 | 3,364,524 | -0.11(-0.43%) |
Aug 11, 2016 | 26.39 | 26.60 | 26.30 | 26.56 | 5,890,444 | +0.18(+0.70%) |
Aug 10, 2016 | 26.49 | 26.60 | 26.30 | 26.38 | 8,103,877 | -0.12(-0.46%) |
Aug 09, 2016 | 26.06 | 27.09 | 25.99 | 26.50 | 18,830,244 | +1.75(+7.06%) |
Aug 08, 2016 | 24.74 | 24.97 | 24.71 | 24.75 | 4,458,243 | +0.03(+0.12%) |
Aug 05, 2016 | 24.46 | 24.73 | 24.41 | 24.72 | 4,582,816 | +0.35(+1.45%) |
Aug 04, 2016 | 24.22 | 24.40 | 24.19 | 24.37 | 4,089,737 | +0.18(+0.76%) |
Aug 03, 2016 | 24.00 | 24.21 | 23.96 | 24.18 | 3,627,510 | +0.15(+0.64%) |
Aug 02, 2016 | 24.29 | 24.37 | 23.83 | 24.03 | 4,147,799 | -0.36(-1.49%) |
Aug 01, 2016 | 24.50 | 24.58 | 24.29 | 24.39 | 4,939,663 | +0.07(+0.31%) |
Jul 29, 2016 | 24.84 | 24.89 | 24.32 | 24.32 | 8,515,065 | -0.46(-1.85%) |
Jul 28, 2016 | 24.91 | 25.05 | 24.60 | 24.78 | 3,817,799 | -0.17(-0.68%) |
Jul 27, 2016 | 25.15 | 25.15 | 24.64 | 24.95 | 7,372,612 | -0.11(-0.45%) |
Jul 26, 2016 | 23.93 | 25.68 | 23.74 | 25.06 | 14,182,216 | +1.34(+5.66%) |
Jul 25, 2016 | 23.46 | 23.84 | 23.46 | 23.72 | 3,966,867 | +0.04(+0.18%) |
Jul 22, 2016 | 23.56 | 23.70 | 23.31 | 23.68 | 3,696,770 | +0.16(+0.69%) |
Jul 21, 2016 | 23.67 | 23.75 | 23.44 | 23.52 | 3,931,669 | -0.24(-0.99%) |
Jul 20, 2016 | 23.58 | 23.83 | 23.45 | 23.75 | 3,410,286 | +0.28(+1.17%) |
Jul 19, 2016 | 23.51 | 23.58 | 23.36 | 23.48 | 3,068,168 | -0.14(-0.61%) |
Jul 18, 2016 | 23.87 | 23.90 | 23.55 | 23.62 | 3,556,913 | +0.12(+0.50%) |
Jul 15, 2016 | 23.48 | 23.59 | 23.34 | 23.50 | 13,371,887 | +0.07(+0.30%) |
Jul 14, 2016 | 23.52 | 23.62 | 23.33 | 23.43 | 3,463,967 | +0.16(+0.68%) |
Jul 13, 2016 | 23.32 | 23.47 | 23.23 | 23.28 | 4,069,747 | +0.07(+0.28%) |
Jul 12, 2016 | 23.03 | 23.26 | 23.03 | 23.21 | 4,179,631 | +0.33(+1.43%) |
Jul 11, 2016 | 22.99 | 22.99 | 22.69 | 22.88 | 5,032,044 | +0.21(+0.93%) |
Jul 08, 2016 | 22.24 | 22.70 | 22.03 | 22.67 | 3,571,276 | +0.64(+2.92%) |
Jul 07, 2016 | 21.71 | 22.74 | 21.71 | 22.03 | 4,479,140 | +0.24(+1.12%) |
Jul 05, 2016 | 21.93 | 21.93 | 21.58 | 21.79 | 4,912,990 | -0.25(-1.15%) |
Jul 01, 2016 | 22.11 | 22.04 | 22.04 | 22.04 | 3,319,356 | -0.15(-0.67%) |
Jun 30, 2016 | 21.76 | 22.21 | 21.64 | 22.19 | 7,679,938 | +0.46(+2.13%) |
Jun 29, 2016 | 21.71 | 21.86 | 21.58 | 21.72 | 6,260,586 | +0.15(+0.69%) |
Jun 28, 2016 | 21.33 | 21.65 | 21.25 | 21.58 | 4,522,137 | +0.54(+2.56%) |
Jun 27, 2016 | 21.81 | 21.86 | 20.90 | 21.04 | 7,416,183 | -1.02(-4.64%) |
Jun 24, 2016 | 22.16 | 22.59 | 21.93 | 22.06 | 7,222,446 | -1.04(-4.49%) |
Jun 23, 2016 | 22.68 | 23.11 | 22.62 | 23.10 | 3,457,980 | +0.55(+2.42%) |
Jun 22, 2016 | 22.67 | 22.84 | 22.49 | 22.55 | 3,430,819 | -0.14(-0.62%) |
Jun 21, 2016 | 22.74 | 22.80 | 22.59 | 22.69 | 3,196,142 | +0.02(+0.08%) |
Jun 20, 2016 | 22.66 | 22.86 | 22.54 | 22.67 | 4,035,233 | +0.29(+1.29%) |
Jun 17, 2016 | 22.71 | 22.71 | 22.29 | 22.38 | 8,406,223 | -0.37(-1.61%) |
Jun 16, 2016 | 22.66 | 22.78 | 22.39 | 22.75 | 4,305,483 | -0.02(-0.10%) |
Jun 15, 2016 | 22.88 | 22.93 | 22.64 | 22.77 | 3,592,474 | -0.04(-0.19%) |
Jun 14, 2016 | 22.58 | 22.85 | 22.49 | 22.82 | 3,822,315 | +0.13(+0.56%) |
Jun 13, 2016 | 22.73 | 22.92 | 22.66 | 22.69 | 3,278,008 | -0.15(-0.65%) |
Jun 10, 2016 | 22.88 | 23.03 | 22.75 | 22.84 | 6,563,970 | -0.23(-0.99%) |
Jun 09, 2016 | 23.07 | 23.08 | 22.68 | 23.07 | 3,587,560 | -0.10(-0.42%) |
Jun 08, 2016 | 23.12 | 23.24 | 22.97 | 23.16 | 3,801,450 | +0.08(+0.34%) |
Jun 07, 2016 | 22.69 | 23.14 | 22.68 | 23.08 | 4,816,434 | +0.46(+2.03%) |
Jun 06, 2016 | 22.64 | 22.82 | 22.61 | 22.62 | 4,227,387 | -0.02(-0.10%) |
Jun 03, 2016 | 22.60 | 22.73 | 22.44 | 22.65 | 4,045,352 | +0.04(+0.17%) |
Jun 02, 2016 | 22.53 | 22.70 | 22.50 | 22.61 | 3,793,542 | +0.00(+0.02%) |
Jun 01, 2016 | 22.46 | 22.63 | 22.36 | 22.60 | 3,239,093 | +0.01(+0.06%) |
May 31, 2016 | 22.35 | 22.61 | 22.00 | 22.59 | 5,947,813 | +0.30(+1.35%) |
May 27, 2016 | 22.19 | 22.29 | 22.29 | 22.29 | 3,419,561 | +0.14(+0.65%) |
May 26, 2016 | 21.89 | 22.18 | 21.89 | 22.14 | 4,037,695 | +0.21(+0.98%) |
May 25, 2016 | 21.91 | 22.11 | 21.88 | 21.93 | 4,664,611 | +0.09(+0.42%) |
May 24, 2016 | 21.44 | 21.91 | 21.43 | 21.84 | 4,626,108 | +0.48(+2.25%) |
May 23, 2016 | 21.29 | 21.61 | 21.27 | 21.36 | 3,135,598 | +0.02(+0.08%) |
May 20, 2016 | 20.95 | 21.43 | 20.95 | 21.34 | 4,001,676 | +0.52(+2.48%) |
May 19, 2016 | 20.77 | 20.99 | 20.61 | 20.82 | 2,651,305 | -0.14(-0.69%) |
May 18, 2016 | 20.63 | 21.14 | 20.63 | 20.97 | 4,000,113 | +0.24(+1.15%) |
May 17, 2016 | 20.83 | 20.92 | 20.66 | 20.73 | 3,499,130 | -0.07(-0.35%) |
May 16, 2016 | 20.46 | 20.98 | 20.40 | 20.80 | 3,849,423 | +0.34(+1.68%) |
May 13, 2016 | 20.54 | 20.74 | 20.38 | 20.46 | 5,841,012 | -0.07(-0.36%) |
May 12, 2016 | 20.99 | 21.11 | 20.48 | 20.53 | 5,328,632 | -0.43(-2.05%) |
May 11, 2016 | 20.85 | 21.18 | 20.79 | 20.96 | 2,712,645 | -0.01(-0.04%) |
May 10, 2016 | 20.74 | 20.98 | 20.63 | 20.97 | 3,563,459 | +0.33(+1.62%) |
May 09, 2016 | 20.77 | 20.91 | 20.61 | 20.64 | 3,409,086 | -0.16(-0.79%) |
May 06, 2016 | 20.59 | 20.80 | 20.42 | 20.80 | 5,744,629 | +0.06(+0.27%) |
May 05, 2016 | 21.18 | 21.18 | 20.48 | 20.75 | 6,452,270 | -0.26(-1.24%) |
May 04, 2016 | 21.05 | 21.22 | 20.94 | 21.01 | 4,529,550 | -0.16(-0.78%) |
May 03, 2016 | 21.29 | 21.32 | 21.07 | 21.17 | 4,884,731 | -0.24(-1.11%) |
May 02, 2016 | 21.20 | 21.45 | 20.99 | 21.41 | 3,949,967 | +0.33(+1.56%) |
Apr 29, 2016 | 21.41 | 21.41 | 20.88 | 21.08 | 5,339,534 | -0.40(-1.86%) |
Apr 28, 2016 | 21.69 | 21.97 | 21.43 | 21.48 | 6,918,317 | -0.36(-1.65%) |
Apr 27, 2016 | 21.54 | 21.92 | 21.40 | 21.84 | 5,374,500 | +0.11(+0.52%) |
Apr 26, 2016 | 21.59 | 21.99 | 21.54 | 21.73 | 6,209,394 | +0.22(+1.03%) |
Apr 25, 2016 | 21.56 | 21.64 | 21.48 | 21.51 | 3,598,616 | -0.06(-0.28%) |
Apr 22, 2016 | 21.42 | 21.93 | 21.42 | 21.57 | 4,831,895 | +0.12(+0.57%) |
Apr 21, 2016 | 21.46 | 21.69 | 21.46 | 21.45 | 4,450,698 | -0.07(-0.32%) |
Apr 20, 2016 | 21.02 | 21.57 | 20.97 | 21.51 | 5,220,906 | +0.46(+2.21%) |
Apr 19, 2016 | 21.29 | 21.38 | 21.00 | 21.05 | 4,766,917 | -0.16(-0.78%) |
Apr 18, 2016 | 21.12 | 21.28 | 21.05 | 21.22 | 5,170,765 | +0.06(+0.29%) |
Apr 15, 2016 | 21.34 | 21.35 | 21.09 | 21.15 | 6,020,698 | -0.22(-1.04%) |
Apr 14, 2016 | 21.31 | 21.46 | 21.11 | 21.38 | 3,917,384 | +0.02(+0.10%) |
Apr 13, 2016 | 20.99 | 21.36 | 20.96 | 21.35 | 2,685,101 | +0.40(+1.91%) |
Apr 12, 2016 | 21.08 | 21.08 | 20.80 | 20.95 | 3,382,876 | -0.04(-0.21%) |
Apr 11, 2016 | 21.16 | 21.31 | 20.98 | 21.00 | 4,631,723 | -0.02(-0.10%) |
Apr 08, 2016 | 20.91 | 21.18 | 20.87 | 21.02 | 4,350,129 | +0.25(+1.19%) |
Apr 07, 2016 | 21.04 | 21.04 | 20.74 | 20.77 | 5,404,381 | -0.33(-1.56%) |
Apr 06, 2016 | 21.06 | 21.22 | 20.62 | 21.10 | 11,544,133 | -0.00(-0.02%) |
Apr 05, 2016 | 20.82 | 21.39 | 20.78 | 21.11 | 8,687,567 | +0.12(+0.56%) |
Apr 04, 2016 | 20.90 | 21.09 | 20.76 | 20.99 | 5,297,446 | +0.04(+0.21%) |
Apr 01, 2016 | 20.79 | 20.97 | 20.63 | 20.95 | 4,909,765 | +0.03(+0.17%) |
Mar 31, 2016 | 21.19 | 21.19 | 20.90 | 20.91 | 6,426,764 | -0.28(-1.31%) |
Mar 30, 2016 | 21.28 | 21.47 | 21.15 | 21.19 | 3,971,914 | +0.01(+0.06%) |
Mar 29, 2016 | 20.74 | 21.22 | 20.66 | 21.18 | 4,013,113 | +0.35(+1.67%) |
Mar 28, 2016 | 20.98 | 21.00 | 20.80 | 20.83 | 3,835,063 | -0.05(-0.23%) |
Mar 24, 2016 | 20.64 | 20.88 | 20.88 | 20.88 | 2,727,200 | +0.07(+0.33%) |
Mar 23, 2016 | 20.99 | 21.06 | 20.78 | 20.81 | 3,161,436 | -0.15(-0.72%) |
Mar 22, 2016 | 21.02 | 21.22 | 20.88 | 20.96 | 4,217,630 | -0.19(-0.90%) |
Mar 21, 2016 | 21.21 | 21.25 | 20.92 | 21.15 | 4,980,478 | -0.16(-0.73%) |
Mar 18, 2016 | 21.02 | 21.37 | 20.92 | 21.31 | 11,248,946 | +0.30(+1.40%) |
Mar 17, 2016 | 20.82 | 21.04 | 20.63 | 21.01 | 6,221,657 | +0.17(+0.83%) |
Mar 16, 2016 | 20.82 | 20.96 | 20.56 | 20.84 | 5,190,912 | -0.03(-0.12%) |
Mar 15, 2016 | 20.70 | 20.86 | 20.51 | 20.86 | 4,535,552 | -0.00(-0.02%) |
Mar 14, 2016 | 21.09 | 21.09 | 20.74 | 20.87 | 3,795,612 | -0.22(-1.05%) |
Mar 11, 2016 | 20.65 | 21.13 | 20.53 | 21.09 | 5,068,518 | +0.66(+3.21%) |
Mar 10, 2016 | 20.63 | 20.74 | 20.20 | 20.43 | 4,702,881 | -0.18(-0.86%) |
Mar 09, 2016 | 20.40 | 20.61 | 20.28 | 20.61 | 5,562,673 | +0.36(+1.80%) |
Mar 08, 2016 | 20.51 | 20.69 | 20.21 | 20.25 | 5,340,641 | -0.46(-2.20%) |
Mar 07, 2016 | 20.33 | 20.78 | 20.31 | 20.70 | 8,376,265 | +0.39(+1.90%) |
Mar 04, 2016 | 20.04 | 20.53 | 19.91 | 20.32 | 6,733,972 | +0.31(+1.54%) |
Mar 03, 2016 | 19.87 | 20.03 | 19.74 | 20.01 | 3,821,522 | +0.16(+0.83%) |
Mar 02, 2016 | 19.48 | 19.89 | 19.43 | 19.84 | 5,764,523 | +0.23(+1.15%) |