Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.03 | 36.03 | 34.56 | 34.86 | 10,984,216 | -1.60(-4.38%) |
Feb 27, 2017 | 36.06 | 36.69 | 35.96 | 36.45 | 8,480,685 | +0.47(+1.29%) |
Feb 24, 2017 | 35.02 | 36.16 | 34.88 | 35.99 | 8,595,450 | +0.99(+2.82%) |
Feb 23, 2017 | 36.19 | 36.29 | 34.80 | 35.00 | 5,235,578 | -1.11(-3.08%) |
Feb 22, 2017 | 36.40 | 36.49 | 35.98 | 36.11 | 2,912,916 | -0.21(-0.57%) |
Feb 21, 2017 | 36.06 | 36.40 | 35.85 | 36.32 | 4,592,685 | +0.58(+1.64%) |
Feb 17, 2017 | 35.73 | 35.73 | 35.73 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.23 | 36.51 | 35.65 | 35.84 | 4,055,539 | -0.43(-1.20%) |
Feb 15, 2017 | 35.88 | 36.41 | 35.75 | 36.27 | 5,231,417 | +0.50(+1.39%) |
Feb 14, 2017 | 34.83 | 35.90 | 34.82 | 35.77 | 6,444,207 | +1.04(+3.00%) |
Feb 13, 2017 | 35.48 | 35.61 | 34.72 | 34.73 | 4,799,303 | -0.56(-1.59%) |
Feb 10, 2017 | 35.51 | 35.54 | 34.99 | 35.29 | 3,080,428 | -0.04(-0.11%) |
Feb 09, 2017 | 34.79 | 35.64 | 34.62 | 35.33 | 4,687,655 | +0.68(+1.96%) |
Feb 08, 2017 | 34.51 | 34.65 | 34.18 | 34.65 | 4,923,255 | +0.27(+0.78%) |
Feb 07, 2017 | 34.86 | 34.99 | 34.32 | 34.38 | 4,830,213 | -0.34(-0.98%) |
Feb 06, 2017 | 35.33 | 35.68 | 34.64 | 34.72 | 5,255,872 | -0.61(-1.72%) |
Feb 03, 2017 | 35.13 | 35.74 | 34.96 | 35.33 | 5,736,327 | +0.33(+0.95%) |
Feb 02, 2017 | 35.08 | 35.53 | 34.93 | 35.00 | 4,902,814 | -0.15(-0.43%) |
Feb 01, 2017 | 35.21 | 35.33 | 34.79 | 35.15 | 3,873,380 | -0.02(-0.04%) |
Jan 31, 2017 | 34.58 | 35.27 | 34.25 | 35.16 | 5,779,637 | +0.24(+0.68%) |
Jan 30, 2017 | 34.29 | 34.99 | 34.19 | 34.93 | 4,330,700 | +0.59(+1.73%) |
Jan 27, 2017 | 35.77 | 35.83 | 33.96 | 34.33 | 8,490,791 | -1.39(-3.89%) |
Jan 26, 2017 | 35.35 | 35.84 | 35.31 | 35.72 | 4,572,746 | +0.44(+1.25%) |
Jan 25, 2017 | 35.14 | 35.50 | 35.11 | 35.28 | 3,946,649 | +0.39(+1.13%) |
Jan 24, 2017 | 34.34 | 35.00 | 34.34 | 34.89 | 2,954,292 | +0.50(+1.45%) |
Jan 23, 2017 | 34.15 | 34.53 | 33.83 | 34.39 | 3,187,645 | +0.14(+0.42%) |
Jan 20, 2017 | 34.37 | 34.42 | 33.57 | 34.25 | 7,776,504 | -0.21(-0.62%) |
Jan 19, 2017 | 35.35 | 35.40 | 34.29 | 34.46 | 6,036,414 | -0.90(-2.55%) |
Jan 18, 2017 | 34.93 | 35.37 | 34.52 | 35.36 | 4,944,244 | -0.09(-0.25%) |
Jan 17, 2017 | 34.77 | 36.20 | 34.77 | 35.45 | 6,561,255 | +0.83(+2.40%) |
Jan 13, 2017 | 34.62 | 34.62 | 34.62 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.58 | 34.94 | 34.36 | 34.93 | 5,183,906 | +0.64(+1.87%) |
Jan 11, 2017 | 34.78 | 34.89 | 33.97 | 34.29 | 3,670,487 | -0.35(-1.00%) |
Jan 10, 2017 | 34.37 | 34.98 | 34.11 | 34.64 | 5,965,209 | +0.41(+1.20%) |
Jan 09, 2017 | 33.89 | 34.60 | 33.81 | 34.23 | 6,836,861 | +0.45(+1.33%) |
Jan 06, 2017 | 33.86 | 33.99 | 33.49 | 33.78 | 4,971,212 | +0.10(+0.30%) |
Jan 05, 2017 | 33.77 | 33.81 | 33.01 | 33.68 | 7,379,978 | -0.89(-2.58%) |
Jan 04, 2017 | 34.23 | 34.90 | 34.21 | 34.57 | 6,005,514 | +0.80(+2.36%) |
Jan 03, 2017 | 34.00 | 34.09 | 33.36 | 33.77 | 6,789,785 | +0.07(+0.21%) |
Dec 30, 2016 | 33.70 | 33.70 | 33.70 | 0 | -0.32(-0.93%) | |
Dec 29, 2016 | 34.49 | 34.93 | 33.73 | 34.02 | 6,124,533 | -0.51(-1.46%) |
Dec 28, 2016 | 35.53 | 35.54 | 34.06 | 34.52 | 5,868,845 | -0.82(-2.32%) |
Dec 27, 2016 | 35.51 | 35.84 | 35.26 | 35.35 | 3,347,098 | -0.02(-0.04%) |
Dec 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | -0.26(-0.73%) | |
Dec 22, 2016 | 37.08 | 37.30 | 35.34 | 35.62 | 8,230,554 | -1.36(-3.67%) |
Dec 21, 2016 | 37.04 | 37.50 | 36.81 | 36.98 | 4,471,246 | -0.35(-0.93%) |
Dec 20, 2016 | 36.84 | 37.54 | 36.83 | 37.33 | 5,395,012 | +0.55(+1.50%) |
Dec 19, 2016 | 37.30 | 37.57 | 36.64 | 36.77 | 7,182,633 | -0.35(-0.94%) |
Dec 16, 2016 | 37.92 | 38.00 | 37.08 | 37.12 | 12,512,299 | -0.92(-2.41%) |
Dec 15, 2016 | 38.15 | 38.41 | 37.98 | 38.04 | 5,951,048 | -0.04(-0.10%) |
Dec 14, 2016 | 38.61 | 38.76 | 38.05 | 38.08 | 5,171,560 | -0.36(-0.92%) |
Dec 13, 2016 | 38.54 | 38.71 | 38.10 | 38.43 | 4,814,248 | -0.09(-0.23%) |
Dec 12, 2016 | 38.63 | 38.73 | 38.35 | 38.52 | 3,957,434 | -0.18(-0.47%) |
Dec 09, 2016 | 38.86 | 38.86 | 38.40 | 38.70 | 5,437,042 | -0.24(-0.63%) |
Dec 08, 2016 | 38.32 | 39.02 | 38.31 | 38.95 | 9,288,846 | +0.62(+1.63%) |
Dec 07, 2016 | 37.41 | 38.36 | 37.41 | 38.32 | 7,559,692 | +1.26(+3.39%) |
Dec 06, 2016 | 36.76 | 37.19 | 36.76 | 37.07 | 6,549,708 | +0.31(+0.84%) |
Dec 05, 2016 | 36.16 | 37.46 | 36.16 | 36.76 | 10,852,884 | +0.90(+2.52%) |
Dec 02, 2016 | 35.89 | 36.32 | 35.75 | 35.86 | 4,859,776 | +0.17(+0.48%) |
Dec 01, 2016 | 35.76 | 36.15 | 35.57 | 35.68 | 6,392,504 | -0.20(-0.55%) |
Nov 30, 2016 | 35.62 | 36.13 | 35.39 | 35.88 | 6,425,724 | +0.06(+0.18%) |
Nov 29, 2016 | 35.74 | 36.12 | 35.64 | 35.82 | 4,346,097 | +0.23(+0.64%) |
Nov 28, 2016 | 36.57 | 36.61 | 35.55 | 35.59 | 9,047,408 | -0.98(-2.68%) |
Nov 25, 2016 | 36.90 | 37.03 | 36.34 | 36.57 | 3,462,699 | -0.30(-0.81%) |
Nov 23, 2016 | 36.87 | 36.87 | 36.87 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.66 | 36.88 | 35.58 | 36.59 | 8,215,251 | +0.75(+2.08%) |
Nov 21, 2016 | 35.20 | 36.23 | 35.20 | 35.84 | 9,424,564 | +0.68(+1.92%) |
Nov 18, 2016 | 35.86 | 35.86 | 35.07 | 35.17 | 16,257,976 | -0.94(-2.61%) |
Nov 17, 2016 | 33.67 | 36.68 | 33.41 | 36.11 | 32,367,390 | +4.35(+13.70%) |
Nov 16, 2016 | 31.21 | 31.88 | 30.96 | 31.76 | 15,049,085 | +0.45(+1.43%) |
Nov 15, 2016 | 31.05 | 31.62 | 30.64 | 31.31 | 11,268,471 | -0.05(-0.15%) |
Nov 14, 2016 | 30.27 | 31.63 | 30.27 | 31.36 | 12,065,922 | +1.24(+4.12%) |
Nov 11, 2016 | 30.38 | 30.67 | 29.56 | 30.12 | 18,497,658 | -1.27(-4.05%) |
Nov 10, 2016 | 30.75 | 31.46 | 30.74 | 31.39 | 8,047,253 | +1.15(+3.82%) |
Nov 09, 2016 | 29.36 | 30.38 | 29.13 | 30.23 | 8,225,697 | +0.41(+1.37%) |
Nov 08, 2016 | 29.73 | 30.18 | 29.73 | 29.83 | 7,774,155 | -0.85(-2.76%) |
Nov 07, 2016 | 30.39 | 30.76 | 30.38 | 30.67 | 4,338,315 | +0.69(+2.30%) |
Nov 04, 2016 | 30.00 | 30.49 | 29.71 | 29.98 | 3,645,865 | +0.06(+0.21%) |
Nov 03, 2016 | 30.11 | 30.42 | 29.81 | 29.92 | 7,193,216 | -0.22(-0.73%) |
Nov 02, 2016 | 30.10 | 30.51 | 29.96 | 30.14 | 4,338,728 | -0.22(-0.72%) |
Nov 01, 2016 | 30.56 | 30.69 | 30.12 | 30.36 | 3,719,096 | -0.19(-0.62%) |
Oct 31, 2016 | 30.45 | 30.78 | 30.36 | 30.55 | 3,698,019 | +0.10(+0.34%) |
Oct 28, 2016 | 30.18 | 30.86 | 30.18 | 30.45 | 5,075,961 | +0.24(+0.78%) |
Oct 27, 2016 | 30.93 | 30.94 | 30.12 | 30.21 | 4,709,663 | -0.64(-2.06%) |
Oct 26, 2016 | 30.65 | 31.01 | 30.46 | 30.85 | 3,217,751 | +0.02(+0.08%) |
Oct 25, 2016 | 30.89 | 31.01 | 30.43 | 30.82 | 4,562,202 | -0.16(-0.51%) |
Oct 24, 2016 | 31.14 | 31.23 | 30.78 | 30.98 | 3,173,744 | +0.00(+0.00%) |
Oct 21, 2016 | 30.85 | 31.11 | 30.76 | 30.98 | 2,855,475 | -0.02(-0.05%) |
Oct 20, 2016 | 30.98 | 31.32 | 30.93 | 31.00 | 4,034,045 | -0.05(-0.18%) |
Oct 19, 2016 | 31.11 | 31.13 | 30.62 | 31.05 | 4,605,890 | +0.10(+0.33%) |
Oct 18, 2016 | 31.22 | 31.36 | 30.89 | 30.95 | 4,343,856 | -0.04(-0.13%) |
Oct 17, 2016 | 30.75 | 31.48 | 30.40 | 30.99 | 6,695,853 | +0.13(+0.41%) |
Oct 14, 2016 | 31.26 | 31.57 | 30.85 | 30.86 | 5,926,603 | -0.41(-1.31%) |
Oct 13, 2016 | 30.97 | 31.39 | 30.43 | 31.27 | 8,431,814 | +0.05(+0.15%) |
Oct 12, 2016 | 30.49 | 31.39 | 30.34 | 31.22 | 8,753,525 | +1.13(+3.76%) |
Oct 11, 2016 | 30.46 | 30.64 | 30.07 | 30.09 | 4,940,824 | -0.46(-1.49%) |
Oct 10, 2016 | 30.76 | 31.08 | 30.38 | 30.55 | 4,529,659 | +0.01(+0.03%) |
Oct 07, 2016 | 30.17 | 30.82 | 29.99 | 30.54 | 8,771,031 | +0.57(+1.89%) |
Oct 06, 2016 | 29.62 | 30.06 | 29.54 | 29.98 | 4,667,425 | +0.23(+0.77%) |
Oct 05, 2016 | 29.93 | 30.13 | 29.75 | 29.75 | 4,633,764 | -0.07(-0.24%) |
Oct 04, 2016 | 29.98 | 30.40 | 29.74 | 29.82 | 3,636,417 | -0.16(-0.52%) |
Oct 03, 2016 | 29.95 | 30.27 | 29.73 | 29.98 | 4,596,152 | +0.00(+0.00%) |
Sep 30, 2016 | 29.57 | 30.18 | 29.45 | 29.98 | 6,210,829 | +0.60(+2.06%) |
Sep 29, 2016 | 29.61 | 29.89 | 29.35 | 29.37 | 4,077,590 | -0.21(-0.72%) |
Sep 28, 2016 | 30.03 | 30.03 | 29.40 | 29.58 | 5,439,099 | -0.45(-1.49%) |
Sep 27, 2016 | 29.56 | 30.08 | 29.52 | 30.03 | 4,431,941 | +0.58(+1.97%) |
Sep 26, 2016 | 29.71 | 29.82 | 29.40 | 29.45 | 5,700,671 | -0.38(-1.26%) |
Sep 23, 2016 | 30.09 | 30.44 | 29.74 | 29.83 | 5,005,881 | -0.38(-1.25%) |
Sep 22, 2016 | 30.20 | 30.52 | 30.11 | 30.20 | 4,820,306 | +0.16(+0.52%) |
Sep 21, 2016 | 29.91 | 30.05 | 29.62 | 30.05 | 3,763,450 | +0.35(+1.19%) |
Sep 20, 2016 | 30.00 | 30.13 | 29.65 | 29.69 | 4,639,330 | -0.25(-0.84%) |
Sep 19, 2016 | 29.91 | 30.19 | 29.86 | 29.94 | 7,193,079 | +0.11(+0.37%) |
Sep 16, 2016 | 29.57 | 29.90 | 29.42 | 29.83 | 6,865,245 | +0.25(+0.85%) |
Sep 15, 2016 | 29.43 | 29.80 | 29.22 | 29.58 | 5,803,592 | +0.02(+0.05%) |
Sep 14, 2016 | 29.44 | 29.87 | 29.22 | 29.57 | 7,531,225 | +0.15(+0.51%) |
Sep 13, 2016 | 29.21 | 29.85 | 29.14 | 29.42 | 7,871,056 | +0.14(+0.48%) |
Sep 12, 2016 | 28.77 | 29.41 | 28.66 | 29.28 | 7,341,639 | +0.33(+1.14%) |
Sep 09, 2016 | 29.26 | 29.62 | 28.95 | 28.95 | 6,452,368 | -0.60(-2.05%) |
Sep 08, 2016 | 29.96 | 30.00 | 29.47 | 29.55 | 7,956,067 | -0.52(-1.74%) |
Sep 07, 2016 | 29.86 | 30.11 | 29.75 | 30.07 | 7,590,269 | +0.27(+0.92%) |
Sep 06, 2016 | 30.12 | 30.25 | 29.65 | 29.80 | 5,221,985 | -0.40(-1.32%) |
Sep 02, 2016 | 30.03 | 30.20 | 30.20 | 30.20 | 4,647,012 | +0.16(+0.55%) |
Sep 01, 2016 | 30.05 | 30.22 | 29.59 | 30.03 | 6,823,192 | +0.05(+0.16%) |
Aug 31, 2016 | 30.34 | 30.44 | 29.79 | 29.99 | 7,780,824 | -0.33(-1.08%) |
Aug 30, 2016 | 30.41 | 30.64 | 30.31 | 30.32 | 4,840,897 | -0.09(-0.31%) |
Aug 29, 2016 | 30.75 | 30.79 | 30.29 | 30.41 | 7,281,472 | -0.36(-1.17%) |
Aug 26, 2016 | 30.95 | 31.00 | 30.58 | 30.77 | 7,107,454 | -0.02(-0.08%) |
Aug 25, 2016 | 30.39 | 30.85 | 30.14 | 30.79 | 10,006,701 | +0.01(+0.03%) |
Aug 24, 2016 | 30.55 | 31.62 | 30.37 | 30.78 | 26,885,930 | +0.21(+0.69%) |
Aug 23, 2016 | 29.89 | 30.67 | 29.35 | 30.57 | 51,911,924 | +5.01(+19.60%) |
Aug 22, 2016 | 25.43 | 26.18 | 25.31 | 25.56 | 14,655,975 | +0.16(+0.64%) |
Aug 19, 2016 | 25.59 | 25.61 | 25.09 | 25.40 | 9,105,928 | -0.48(-1.84%) |
Aug 18, 2016 | 26.11 | 26.18 | 25.68 | 25.87 | 6,837,526 | -0.08(-0.30%) |
Aug 17, 2016 | 26.08 | 26.25 | 25.56 | 25.95 | 8,308,995 | -0.79(-2.94%) |
Aug 16, 2016 | 26.89 | 26.95 | 26.70 | 26.74 | 3,783,087 | -0.16(-0.58%) |
Aug 15, 2016 | 26.67 | 27.25 | 26.57 | 26.89 | 6,156,864 | -0.28(-1.03%) |
Aug 12, 2016 | 26.86 | 27.63 | 26.70 | 27.17 | 8,293,165 | +0.19(+0.72%) |
Aug 11, 2016 | 26.65 | 27.10 | 26.57 | 26.98 | 6,081,927 | +0.69(+2.64%) |
Aug 10, 2016 | 26.30 | 26.53 | 26.18 | 26.29 | 4,226,594 | +0.13(+0.51%) |
Aug 09, 2016 | 26.59 | 26.72 | 26.13 | 26.15 | 5,128,777 | -0.45(-1.70%) |
Aug 08, 2016 | 26.77 | 26.96 | 26.58 | 26.61 | 4,346,843 | -0.09(-0.32%) |
Aug 05, 2016 | 26.23 | 26.70 | 26.19 | 26.69 | 5,412,801 | +0.62(+2.39%) |
Aug 04, 2016 | 26.03 | 26.39 | 25.86 | 26.07 | 3,492,931 | +0.03(+0.12%) |
Aug 03, 2016 | 25.44 | 26.08 | 24.95 | 26.04 | 5,278,304 | +0.43(+1.67%) |
Aug 02, 2016 | 26.11 | 26.11 | 25.37 | 25.61 | 6,055,083 | -0.48(-1.82%) |
Aug 01, 2016 | 26.04 | 26.19 | 25.78 | 26.08 | 4,687,877 | -0.10(-0.39%) |
Jul 29, 2016 | 25.90 | 26.21 | 25.74 | 26.19 | 5,044,571 | +0.25(+0.96%) |
Jul 28, 2016 | 25.77 | 26.03 | 25.42 | 25.94 | 5,825,198 | +0.11(+0.42%) |
Jul 27, 2016 | 25.59 | 25.96 | 25.48 | 25.83 | 6,310,668 | -0.04(-0.15%) |
Jul 26, 2016 | 25.33 | 25.93 | 25.33 | 25.87 | 6,413,649 | +0.56(+2.22%) |
Jul 25, 2016 | 25.05 | 25.34 | 24.91 | 25.30 | 4,205,533 | +0.26(+1.03%) |
Jul 22, 2016 | 25.06 | 25.30 | 24.87 | 25.05 | 4,510,415 | -0.11(-0.43%) |
Jul 21, 2016 | 24.81 | 25.43 | 24.71 | 25.16 | 5,998,109 | +0.38(+1.54%) |
Jul 20, 2016 | 24.79 | 24.91 | 24.70 | 24.77 | 3,311,265 | +0.08(+0.32%) |
Jul 19, 2016 | 24.91 | 24.96 | 24.60 | 24.70 | 3,722,657 | -0.23(-0.91%) |
Jul 18, 2016 | 24.56 | 25.06 | 24.54 | 24.92 | 4,132,593 | +0.47(+1.91%) |
Jul 15, 2016 | 24.80 | 24.80 | 24.17 | 24.45 | 5,243,306 | -0.30(-1.20%) |
Jul 14, 2016 | 24.68 | 24.88 | 24.54 | 24.75 | 6,058,356 | +0.28(+1.15%) |
Jul 13, 2016 | 24.58 | 24.76 | 24.11 | 24.47 | 6,842,257 | -0.10(-0.41%) |
Jul 12, 2016 | 24.56 | 24.94 | 24.54 | 24.57 | 5,052,152 | +0.22(+0.90%) |
Jul 11, 2016 | 24.14 | 24.57 | 24.14 | 24.35 | 3,576,606 | +0.23(+0.97%) |
Jul 08, 2016 | 24.14 | 24.32 | 24.05 | 24.12 | 4,743,238 | +0.27(+1.14%) |
Jul 07, 2016 | 23.78 | 24.00 | 23.71 | 23.85 | 4,221,980 | -0.02(-0.10%) |
Jul 06, 2016 | 23.49 | 23.88 | 23.22 | 23.87 | 6,366,191 | +0.21(+0.89%) |
Jul 05, 2016 | 24.34 | 24.52 | 23.50 | 23.66 | 6,317,999 | -0.78(-3.19%) |
Jul 01, 2016 | 23.89 | 24.44 | 24.44 | 24.44 | 5,280,129 | +0.59(+2.48%) |
Jun 30, 2016 | 23.76 | 24.01 | 23.51 | 23.85 | 4,604,866 | +0.08(+0.33%) |
Jun 29, 2016 | 23.78 | 23.96 | 23.54 | 23.77 | 6,365,730 | +0.37(+1.60%) |
Jun 28, 2016 | 23.09 | 23.59 | 23.00 | 23.40 | 5,017,620 | +0.51(+2.21%) |
Jun 27, 2016 | 23.35 | 23.46 | 22.64 | 22.89 | 5,086,750 | -0.61(-2.59%) |
Jun 24, 2016 | 23.11 | 23.65 | 22.99 | 23.50 | 5,380,071 | -0.22(-0.92%) |
Jun 23, 2016 | 23.66 | 24.07 | 23.58 | 23.71 | 4,285,130 | +0.30(+1.26%) |
Jun 22, 2016 | 23.43 | 23.56 | 23.31 | 23.42 | 4,603,891 | -0.01(-0.03%) |
Jun 21, 2016 | 23.74 | 23.84 | 23.39 | 23.43 | 5,218,900 | -0.25(-1.05%) |
Jun 20, 2016 | 23.88 | 24.12 | 23.65 | 23.68 | 5,424,082 | +0.06(+0.26%) |
Jun 17, 2016 | 23.12 | 24.12 | 23.02 | 23.61 | 9,807,406 | +0.49(+2.12%) |
Jun 16, 2016 | 22.74 | 23.25 | 22.55 | 23.12 | 7,712,445 | +0.26(+1.12%) |
Jun 15, 2016 | 22.44 | 23.26 | 22.41 | 22.87 | 9,005,003 | +0.13(+0.58%) |
Jun 14, 2016 | 22.83 | 23.10 | 22.44 | 22.73 | 7,882,683 | -0.13(-0.58%) |
Jun 13, 2016 | 22.91 | 23.18 | 22.79 | 22.87 | 7,603,742 | -0.08(-0.34%) |
Jun 10, 2016 | 23.08 | 23.11 | 22.51 | 22.94 | 8,479,516 | -0.30(-1.27%) |
Jun 09, 2016 | 24.19 | 24.20 | 23.19 | 23.24 | 7,935,653 | -1.02(-4.20%) |
Jun 08, 2016 | 24.54 | 24.55 | 24.21 | 24.26 | 4,337,664 | -0.13(-0.54%) |
Jun 07, 2016 | 24.28 | 24.54 | 24.09 | 24.39 | 6,272,842 | +0.20(+0.83%) |
Jun 06, 2016 | 24.71 | 24.74 | 23.75 | 24.19 | 10,507,966 | -0.79(-3.15%) |
Jun 03, 2016 | 24.98 | 25.08 | 24.54 | 24.98 | 3,738,977 | -0.08(-0.34%) |
Jun 02, 2016 | 24.82 | 25.23 | 24.74 | 25.06 | 4,924,614 | +0.19(+0.74%) |
Jun 01, 2016 | 24.84 | 25.09 | 24.72 | 24.88 | 4,820,721 | +0.04(+0.16%) |
May 31, 2016 | 24.88 | 24.98 | 24.68 | 24.84 | 6,482,614 | +0.11(+0.44%) |
May 27, 2016 | 24.65 | 24.73 | 24.73 | 24.73 | 5,856,863 | +0.06(+0.25%) |
May 26, 2016 | 24.98 | 25.17 | 24.54 | 24.67 | 7,917,333 | -0.09(-0.37%) |
May 25, 2016 | 23.39 | 24.90 | 23.36 | 24.76 | 17,428,930 | +1.17(+4.98%) |
May 24, 2016 | 24.14 | 24.51 | 23.20 | 23.59 | 38,886,640 | -1.89(-7.42%) |
May 23, 2016 | 25.14 | 25.65 | 24.98 | 25.48 | 12,654,327 | +0.51(+2.04%) |
May 20, 2016 | 24.32 | 25.02 | 24.32 | 24.97 | 6,131,786 | +0.63(+2.57%) |
May 19, 2016 | 23.78 | 24.37 | 23.75 | 24.34 | 6,394,797 | +0.60(+2.54%) |
May 18, 2016 | 23.85 | 24.13 | 23.43 | 23.74 | 9,620,226 | -0.88(-3.57%) |
May 17, 2016 | 24.51 | 25.22 | 24.41 | 24.62 | 5,823,914 | +0.13(+0.54%) |
May 16, 2016 | 23.88 | 24.70 | 23.88 | 24.49 | 5,040,836 | +0.59(+2.49%) |
May 13, 2016 | 23.81 | 24.50 | 23.73 | 23.90 | 5,850,891 | -0.23(-0.96%) |
May 12, 2016 | 24.46 | 24.49 | 23.82 | 24.13 | 5,294,878 | -0.22(-0.89%) |
May 11, 2016 | 25.24 | 25.24 | 24.28 | 24.34 | 5,192,570 | -1.11(-4.37%) |
May 10, 2016 | 25.25 | 25.52 | 24.89 | 25.46 | 4,625,325 | +0.24(+0.95%) |
May 09, 2016 | 24.72 | 25.28 | 24.64 | 25.22 | 4,281,814 | +0.53(+2.13%) |
May 06, 2016 | 24.57 | 24.90 | 24.29 | 24.69 | 3,524,617 | +0.29(+1.17%) |
May 05, 2016 | 24.20 | 24.47 | 23.91 | 24.41 | 4,505,960 | +0.08(+0.35%) |
May 04, 2016 | 24.39 | 24.55 | 24.08 | 24.32 | 3,860,494 | -0.19(-0.76%) |
May 03, 2016 | 24.76 | 24.76 | 24.17 | 24.51 | 4,472,829 | -0.41(-1.64%) |
May 02, 2016 | 24.93 | 25.08 | 24.39 | 24.91 | 4,041,781 | +0.15(+0.59%) |
Apr 29, 2016 | 25.16 | 25.25 | 24.61 | 24.77 | 3,754,068 | -0.44(-1.75%) |
Apr 28, 2016 | 25.62 | 25.81 | 25.15 | 25.21 | 3,240,330 | -0.64(-2.48%) |
Apr 27, 2016 | 24.95 | 25.99 | 24.86 | 25.85 | 6,321,700 | +0.25(+1.00%) |
Apr 26, 2016 | 25.14 | 25.63 | 25.12 | 25.59 | 2,635,180 | +0.53(+2.09%) |
Apr 25, 2016 | 25.46 | 25.52 | 24.99 | 25.07 | 4,154,326 | -0.58(-2.26%) |
Apr 22, 2016 | 25.38 | 25.77 | 25.36 | 25.65 | 2,658,991 | +0.28(+1.10%) |
Apr 21, 2016 | 25.55 | 25.84 | 25.35 | 25.37 | 3,754,600 | -0.20(-0.78%) |
Apr 20, 2016 | 25.45 | 25.76 | 25.32 | 25.57 | 4,500,048 | +0.17(+0.67%) |
Apr 19, 2016 | 25.29 | 25.58 | 25.22 | 25.40 | 3,451,005 | +0.09(+0.37%) |
Apr 18, 2016 | 24.92 | 25.38 | 24.92 | 25.31 | 3,278,012 | +0.29(+1.17%) |
Apr 15, 2016 | 24.98 | 25.27 | 24.89 | 25.02 | 5,011,596 | +0.05(+0.22%) |
Apr 14, 2016 | 24.88 | 25.08 | 24.65 | 24.96 | 4,535,258 | +0.13(+0.53%) |
Apr 13, 2016 | 23.90 | 24.86 | 23.90 | 24.83 | 6,668,857 | +1.03(+4.35%) |
Apr 12, 2016 | 23.64 | 23.80 | 23.02 | 23.80 | 6,265,505 | +0.22(+0.92%) |
Apr 11, 2016 | 23.24 | 23.81 | 23.24 | 23.58 | 4,607,594 | +0.33(+1.43%) |
Apr 08, 2016 | 23.40 | 23.58 | 23.20 | 23.25 | 3,642,301 | -0.08(-0.36%) |
Apr 07, 2016 | 23.99 | 24.11 | 23.23 | 23.33 | 5,188,341 | -0.72(-2.99%) |
Apr 06, 2016 | 24.05 | 24.11 | 23.84 | 24.05 | 4,451,690 | -0.05(-0.22%) |
Apr 05, 2016 | 24.55 | 24.64 | 24.09 | 24.10 | 4,041,970 | -0.53(-2.13%) |
Apr 04, 2016 | 24.82 | 25.14 | 24.62 | 24.63 | 4,645,761 | -0.17(-0.68%) |
Apr 01, 2016 | 24.84 | 25.00 | 24.40 | 24.80 | 5,290,044 | -0.25(-0.99%) |
Mar 31, 2016 | 24.65 | 25.46 | 24.64 | 25.05 | 8,243,942 | +0.67(+2.76%) |
Mar 30, 2016 | 24.44 | 24.73 | 24.24 | 24.37 | 3,995,447 | -0.10(-0.41%) |
Mar 29, 2016 | 24.49 | 24.52 | 24.07 | 24.47 | 5,329,046 | +0.25(+1.02%) |
Mar 28, 2016 | 24.16 | 24.48 | 24.12 | 24.23 | 3,693,346 | +0.07(+0.29%) |
Mar 24, 2016 | 24.27 | 24.16 | 24.16 | 24.16 | 3,895,120 | -0.10(-0.41%) |
Mar 23, 2016 | 24.71 | 24.71 | 24.24 | 24.26 | 3,302,587 | -0.28(-1.13%) |
Mar 22, 2016 | 24.90 | 24.94 | 24.33 | 24.54 | 4,982,079 | -0.33(-1.34%) |
Mar 21, 2016 | 24.98 | 25.15 | 24.74 | 24.87 | 4,331,563 | -0.24(-0.95%) |
Mar 18, 2016 | 24.98 | 25.14 | 24.83 | 25.11 | 9,865,301 | +0.22(+0.87%) |
Mar 17, 2016 | 24.60 | 25.15 | 24.40 | 24.89 | 9,834,890 | +0.15(+0.62%) |
Mar 16, 2016 | 24.54 | 24.84 | 24.42 | 24.74 | 7,233,851 | +0.19(+0.79%) |
Mar 15, 2016 | 25.14 | 25.22 | 24.47 | 24.54 | 9,342,849 | -0.72(-2.84%) |
Mar 14, 2016 | 25.55 | 25.70 | 25.19 | 25.26 | 7,994,560 | -0.51(-1.96%) |
Mar 11, 2016 | 26.12 | 26.13 | 25.54 | 25.77 | 6,601,495 | -0.18(-0.70%) |
Mar 10, 2016 | 25.94 | 26.02 | 25.49 | 25.95 | 6,151,290 | +0.17(+0.64%) |
Mar 09, 2016 | 25.93 | 26.01 | 25.56 | 25.78 | 4,838,921 | +0.08(+0.29%) |
Mar 08, 2016 | 26.08 | 26.39 | 25.49 | 25.71 | 6,536,569 | -0.23(-0.90%) |
Mar 07, 2016 | 25.22 | 26.13 | 25.11 | 25.94 | 5,148,710 | +0.59(+2.32%) |
Mar 04, 2016 | 25.19 | 25.65 | 25.06 | 25.35 | 5,462,830 | +0.04(+0.15%) |
Mar 03, 2016 | 25.13 | 25.35 | 24.70 | 25.31 | 5,821,178 | +0.32(+1.27%) |
Mar 02, 2016 | 24.97 | 25.10 | 24.50 | 25.00 | 5,596,141 | +0.05(+0.18%) |