Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.90 | 33.10 | 32.79 | 32.85 | 2,089,017 | -0.13(-0.41%) |
Mar 30, 2017 | 32.93 | 33.04 | 32.74 | 32.98 | 959,619 | +0.02(+0.07%) |
Mar 29, 2017 | 32.83 | 33.24 | 32.78 | 32.96 | 1,335,682 | +0.14(+0.43%) |
Mar 28, 2017 | 32.40 | 32.96 | 32.28 | 32.82 | 3,334,046 | +0.43(+1.33%) |
Mar 27, 2017 | 31.93 | 32.41 | 31.76 | 32.38 | 1,959,332 | -0.06(-0.19%) |
Mar 24, 2017 | 32.49 | 32.63 | 32.23 | 32.45 | 1,919,113 | +0.05(+0.17%) |
Mar 23, 2017 | 32.48 | 32.53 | 32.11 | 32.39 | 2,428,567 | -0.21(-0.65%) |
Mar 22, 2017 | 32.18 | 32.81 | 31.76 | 32.60 | 3,698,507 | +0.50(+1.57%) |
Mar 21, 2017 | 33.62 | 33.62 | 32.06 | 32.10 | 2,360,631 | -1.36(-4.06%) |
Mar 20, 2017 | 33.63 | 33.73 | 33.33 | 33.46 | 1,514,699 | -0.15(-0.44%) |
Mar 17, 2017 | 34.24 | 34.24 | 33.40 | 33.61 | 2,711,494 | -0.70(-2.04%) |
Mar 16, 2017 | 34.63 | 34.77 | 34.25 | 34.31 | 1,732,090 | -0.24(-0.68%) |
Mar 15, 2017 | 33.97 | 34.76 | 33.85 | 34.54 | 2,320,148 | +0.73(+2.16%) |
Mar 14, 2017 | 33.25 | 33.89 | 33.19 | 33.81 | 2,131,235 | +0.32(+0.96%) |
Mar 13, 2017 | 33.01 | 33.54 | 32.93 | 33.49 | 2,181,313 | +0.64(+1.96%) |
Mar 10, 2017 | 32.96 | 33.14 | 32.65 | 32.85 | 2,134,632 | +0.18(+0.55%) |
Mar 09, 2017 | 33.00 | 33.00 | 32.52 | 32.67 | 1,993,685 | -0.30(-0.91%) |
Mar 08, 2017 | 32.80 | 33.07 | 32.68 | 32.96 | 1,914,961 | +0.20(+0.60%) |
Mar 07, 2017 | 32.87 | 33.00 | 32.54 | 32.77 | 2,523,253 | -0.17(-0.50%) |
Mar 06, 2017 | 33.33 | 33.40 | 32.86 | 32.93 | 2,191,123 | -0.83(-2.47%) |
Mar 03, 2017 | 33.90 | 33.96 | 33.56 | 33.77 | 2,561,159 | -0.14(-0.42%) |
Mar 02, 2017 | 33.81 | 34.10 | 33.74 | 33.91 | 2,574,069 | +0.12(+0.35%) |
Mar 01, 2017 | 33.71 | 34.14 | 33.59 | 33.79 | 2,674,267 | +0.63(+1.90%) |
Feb 28, 2017 | 33.16 | 33.45 | 33.06 | 33.16 | 2,242,541 | -0.20(-0.61%) |
Feb 27, 2017 | 32.60 | 33.38 | 32.50 | 33.37 | 2,367,572 | +0.83(+2.56%) |
Feb 24, 2017 | 32.90 | 32.94 | 32.30 | 32.53 | 3,237,009 | -0.74(-2.21%) |
Feb 23, 2017 | 33.60 | 33.75 | 33.17 | 33.27 | 1,880,364 | -0.23(-0.70%) |
Feb 22, 2017 | 33.36 | 33.57 | 33.21 | 33.50 | 1,765,203 | +0.11(+0.33%) |
Feb 21, 2017 | 33.39 | 33.93 | 33.07 | 33.39 | 3,101,382 | +0.20(+0.59%) |
Feb 17, 2017 | 33.20 | 33.20 | 33.20 | 0 | +0.78(+2.42%) | |
Feb 16, 2017 | 32.85 | 33.10 | 32.26 | 32.41 | 1,735,416 | -0.42(-1.26%) |
Feb 15, 2017 | 32.51 | 32.94 | 32.20 | 32.83 | 1,956,143 | +0.32(+0.99%) |
Feb 14, 2017 | 32.70 | 32.83 | 32.21 | 32.51 | 2,161,885 | -0.13(-0.41%) |
Feb 13, 2017 | 32.64 | 33.04 | 32.42 | 32.64 | 2,918,249 | +0.03(+0.10%) |
Feb 10, 2017 | 32.03 | 32.63 | 31.96 | 32.61 | 2,680,682 | +0.77(+2.41%) |
Feb 09, 2017 | 31.33 | 32.36 | 31.33 | 31.84 | 3,268,257 | +0.15(+0.47%) |
Feb 08, 2017 | 31.44 | 31.80 | 31.22 | 31.69 | 2,545,836 | +0.28(+0.90%) |
Feb 07, 2017 | 31.72 | 31.72 | 31.10 | 31.41 | 2,142,627 | -0.37(-1.16%) |
Feb 06, 2017 | 31.54 | 31.80 | 31.49 | 31.78 | 1,102,884 | -0.02(-0.07%) |
Feb 03, 2017 | 31.88 | 32.02 | 31.69 | 31.80 | 1,307,336 | +0.10(+0.32%) |
Feb 02, 2017 | 32.12 | 32.33 | 31.55 | 31.70 | 2,346,495 | -0.44(-1.36%) |
Feb 01, 2017 | 32.23 | 32.51 | 31.87 | 32.14 | 1,563,276 | +0.16(+0.49%) |
Jan 31, 2017 | 31.66 | 32.01 | 31.39 | 31.98 | 2,309,328 | +0.21(+0.67%) |
Jan 30, 2017 | 31.74 | 31.84 | 31.24 | 31.77 | 2,172,910 | +0.13(+0.40%) |
Jan 27, 2017 | 31.95 | 32.06 | 31.49 | 31.65 | 1,234,520 | -0.30(-0.93%) |
Jan 26, 2017 | 32.21 | 32.45 | 31.88 | 31.94 | 1,580,807 | -0.41(-1.26%) |
Jan 25, 2017 | 31.92 | 32.36 | 31.92 | 32.35 | 1,163,860 | +0.68(+2.15%) |
Jan 24, 2017 | 31.17 | 31.75 | 31.15 | 31.67 | 2,741,115 | +0.73(+2.35%) |
Jan 23, 2017 | 31.23 | 31.43 | 30.79 | 30.94 | 2,045,033 | -0.28(-0.90%) |
Jan 20, 2017 | 31.26 | 31.36 | 30.95 | 31.22 | 2,303,504 | +0.03(+0.10%) |
Jan 19, 2017 | 31.27 | 31.32 | 31.04 | 31.19 | 2,282,411 | +0.03(+0.10%) |
Jan 18, 2017 | 31.32 | 31.32 | 31.03 | 31.16 | 2,583,793 | -0.01(-0.03%) |
Jan 17, 2017 | 31.43 | 31.55 | 31.07 | 31.17 | 2,043,896 | -0.40(-1.27%) |
Jan 13, 2017 | 31.57 | 31.57 | 31.57 | 0 | +0.24(+0.78%) | |
Jan 12, 2017 | 31.44 | 31.63 | 30.80 | 31.33 | 3,110,501 | -0.10(-0.32%) |
Jan 11, 2017 | 31.82 | 31.87 | 30.89 | 31.43 | 5,669,347 | -0.51(-1.59%) |
Jan 10, 2017 | 32.09 | 32.44 | 31.77 | 31.94 | 3,558,221 | -0.04(-0.12%) |
Jan 09, 2017 | 32.11 | 32.37 | 31.74 | 31.98 | 1,979,847 | -0.22(-0.68%) |
Jan 06, 2017 | 32.10 | 32.41 | 31.74 | 32.20 | 2,284,140 | +0.26(+0.81%) |
Jan 05, 2017 | 31.91 | 32.21 | 31.48 | 31.94 | 2,266,492 | -0.04(-0.12%) |
Jan 04, 2017 | 31.33 | 32.04 | 30.68 | 31.98 | 2,043,727 | +0.59(+1.87%) |
Jan 03, 2017 | 31.26 | 31.53 | 30.85 | 31.39 | 1,896,812 | +0.49(+1.60%) |
Dec 30, 2016 | 30.90 | 30.90 | 30.90 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 30.93 | 31.08 | 30.79 | 30.93 | 1,282,116 | +0.13(+0.41%) |
Dec 28, 2016 | 31.55 | 31.71 | 30.72 | 30.81 | 1,376,204 | -0.60(-1.92%) |
Dec 27, 2016 | 31.18 | 31.65 | 31.15 | 31.41 | 1,007,050 | +0.29(+0.93%) |
Dec 23, 2016 | 31.12 | 31.12 | 31.12 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.64 | 31.67 | 30.88 | 31.04 | 2,208,561 | -0.74(-2.32%) |
Dec 21, 2016 | 31.73 | 31.99 | 31.59 | 31.78 | 2,129,989 | +0.15(+0.47%) |
Dec 20, 2016 | 31.50 | 32.06 | 31.26 | 31.63 | 2,867,724 | +0.42(+1.33%) |
Dec 19, 2016 | 30.48 | 31.22 | 30.47 | 31.22 | 3,162,461 | +0.09(+0.28%) |
Dec 16, 2016 | 31.11 | 31.32 | 30.81 | 31.13 | 6,281,863 | +0.22(+0.71%) |
Dec 15, 2016 | 30.78 | 31.29 | 30.68 | 30.91 | 3,110,840 | +0.12(+0.38%) |
Dec 14, 2016 | 31.51 | 31.68 | 30.75 | 30.79 | 3,144,208 | -1.14(-3.58%) |
Dec 13, 2016 | 31.94 | 32.13 | 31.60 | 31.94 | 2,944,505 | -0.26(-0.80%) |
Dec 12, 2016 | 32.70 | 32.71 | 32.10 | 32.20 | 3,207,523 | -0.60(-1.82%) |
Dec 09, 2016 | 32.59 | 32.81 | 32.30 | 32.79 | 2,896,540 | +0.18(+0.55%) |
Dec 08, 2016 | 32.69 | 32.84 | 32.34 | 32.61 | 4,044,436 | +0.02(+0.07%) |
Dec 07, 2016 | 30.90 | 32.88 | 30.87 | 32.59 | 7,642,475 | +1.91(+6.23%) |
Dec 06, 2016 | 29.29 | 30.94 | 29.22 | 30.68 | 7,718,297 | +1.31(+4.45%) |
Dec 05, 2016 | 28.58 | 29.61 | 28.54 | 29.37 | 4,974,956 | +1.11(+3.94%) |
Dec 02, 2016 | 28.79 | 28.94 | 28.00 | 28.26 | 4,404,670 | -0.60(-2.06%) |
Dec 01, 2016 | 28.18 | 29.24 | 28.15 | 28.85 | 5,743,678 | +0.96(+3.46%) |
Nov 30, 2016 | 27.35 | 28.23 | 27.21 | 27.89 | 4,070,025 | +0.89(+3.31%) |
Nov 29, 2016 | 27.42 | 27.45 | 26.98 | 26.99 | 2,047,296 | -0.62(-2.24%) |
Nov 28, 2016 | 27.82 | 28.05 | 27.53 | 27.61 | 2,076,480 | -0.23(-0.81%) |
Nov 25, 2016 | 27.70 | 28.07 | 27.62 | 27.84 | 1,527,377 | +0.23(+0.82%) |
Nov 23, 2016 | 27.61 | 27.61 | 27.61 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.00 | 28.11 | 27.55 | 27.94 | 3,118,085 | -0.27(-0.97%) |
Nov 21, 2016 | 28.03 | 28.38 | 27.80 | 28.21 | 2,503,269 | +0.37(+1.35%) |
Nov 18, 2016 | 27.63 | 28.06 | 27.48 | 27.84 | 3,146,886 | +0.23(+0.85%) |
Nov 17, 2016 | 26.92 | 27.61 | 26.86 | 27.61 | 3,018,682 | +0.69(+2.58%) |
Nov 16, 2016 | 26.70 | 26.98 | 26.61 | 26.91 | 2,910,963 | +0.02(+0.09%) |
Nov 15, 2016 | 26.70 | 26.97 | 26.38 | 26.89 | 3,594,207 | +0.19(+0.70%) |
Nov 14, 2016 | 26.98 | 27.39 | 26.38 | 26.70 | 4,851,347 | -0.12(-0.47%) |
Nov 11, 2016 | 27.41 | 27.85 | 26.61 | 26.82 | 6,335,620 | -0.64(-2.33%) |
Nov 10, 2016 | 26.61 | 27.66 | 26.53 | 27.46 | 5,024,582 | +0.91(+3.44%) |
Nov 09, 2016 | 26.29 | 26.43 | 25.82 | 26.55 | 6,165,858 | -1.05(-3.79%) |
Nov 08, 2016 | 27.39 | 27.71 | 27.09 | 27.60 | 2,441,285 | +0.12(+0.43%) |
Nov 07, 2016 | 27.26 | 27.50 | 27.07 | 27.48 | 2,387,713 | +0.88(+3.31%) |
Nov 04, 2016 | 26.69 | 27.00 | 26.53 | 26.60 | 2,453,885 | -0.11(-0.41%) |
Nov 03, 2016 | 27.27 | 27.47 | 26.64 | 26.71 | 2,791,623 | -0.41(-1.52%) |
Nov 02, 2016 | 27.40 | 27.75 | 27.11 | 27.12 | 2,911,549 | -0.40(-1.45%) |
Nov 01, 2016 | 28.11 | 28.21 | 27.24 | 27.52 | 2,504,547 | -0.44(-1.59%) |
Oct 31, 2016 | 27.86 | 28.20 | 27.69 | 27.96 | 2,833,458 | +0.16(+0.59%) |
Oct 28, 2016 | 27.64 | 28.17 | 27.49 | 27.80 | 3,235,684 | +0.15(+0.54%) |
Oct 27, 2016 | 26.92 | 27.83 | 26.61 | 27.65 | 5,647,157 | +0.04(+0.14%) |
Oct 26, 2016 | 27.18 | 28.09 | 27.15 | 27.61 | 6,838,656 | +0.34(+1.26%) |
Oct 25, 2016 | 27.54 | 27.82 | 26.91 | 27.27 | 4,147,886 | -0.41(-1.47%) |
Oct 24, 2016 | 27.40 | 27.71 | 27.31 | 27.68 | 2,201,167 | +0.53(+1.95%) |
Oct 21, 2016 | 26.97 | 27.25 | 26.62 | 27.14 | 2,742,504 | -0.13(-0.49%) |
Oct 20, 2016 | 27.18 | 27.32 | 27.02 | 27.28 | 2,431,461 | +0.06(+0.23%) |
Oct 19, 2016 | 26.35 | 27.24 | 26.20 | 27.21 | 3,104,904 | +0.97(+3.69%) |
Oct 18, 2016 | 26.95 | 26.95 | 25.82 | 26.25 | 4,310,185 | -0.41(-1.52%) |
Oct 17, 2016 | 27.01 | 27.36 | 26.65 | 26.65 | 2,849,723 | -0.40(-1.47%) |
Oct 14, 2016 | 27.24 | 27.48 | 26.95 | 27.05 | 2,325,203 | +0.10(+0.38%) |
Oct 13, 2016 | 27.40 | 27.46 | 26.89 | 26.95 | 3,956,333 | -0.83(-2.98%) |
Oct 12, 2016 | 27.74 | 27.82 | 27.57 | 27.78 | 3,383,709 | +0.03(+0.11%) |
Oct 11, 2016 | 28.07 | 28.17 | 27.61 | 27.75 | 3,401,031 | -0.42(-1.50%) |
Oct 10, 2016 | 28.03 | 28.34 | 27.98 | 28.17 | 3,610,047 | +0.32(+1.15%) |
Oct 07, 2016 | 27.61 | 27.90 | 27.31 | 27.85 | 4,750,236 | +0.14(+0.51%) |
Oct 06, 2016 | 27.49 | 27.86 | 27.11 | 27.71 | 4,531,124 | -0.62(-2.18%) |
Oct 05, 2016 | 27.48 | 28.50 | 27.46 | 28.32 | 3,523,229 | +0.98(+3.57%) |
Oct 04, 2016 | 27.65 | 27.77 | 27.22 | 27.35 | 2,870,722 | -0.11(-0.40%) |
Oct 03, 2016 | 27.46 | 27.52 | 27.28 | 27.46 | 1,748,864 | +0.01(+0.03%) |
Sep 30, 2016 | 26.99 | 27.57 | 26.89 | 27.45 | 2,899,875 | +0.69(+2.57%) |
Sep 29, 2016 | 27.07 | 27.34 | 26.72 | 26.76 | 1,869,985 | -0.38(-1.41%) |
Sep 28, 2016 | 27.04 | 27.29 | 26.73 | 27.14 | 3,620,638 | +0.23(+0.87%) |
Sep 27, 2016 | 27.04 | 27.12 | 26.72 | 26.91 | 2,548,900 | -0.19(-0.69%) |
Sep 26, 2016 | 27.17 | 27.20 | 26.95 | 27.10 | 3,514,644 | -0.28(-1.03%) |
Sep 23, 2016 | 27.32 | 27.52 | 27.26 | 27.38 | 2,275,996 | -0.01(-0.03%) |
Sep 22, 2016 | 26.98 | 27.44 | 26.98 | 27.39 | 3,603,411 | +0.79(+2.96%) |
Sep 21, 2016 | 26.87 | 27.07 | 26.51 | 26.60 | 5,794,673 | -0.13(-0.50%) |
Sep 20, 2016 | 27.21 | 27.27 | 26.58 | 26.73 | 1,985,720 | -0.23(-0.87%) |
Sep 19, 2016 | 27.52 | 27.75 | 26.89 | 26.97 | 2,685,362 | -0.26(-0.95%) |
Sep 16, 2016 | 27.23 | 27.31 | 26.95 | 27.22 | 6,611,051 | -0.16(-0.57%) |
Sep 15, 2016 | 27.28 | 27.60 | 27.15 | 27.38 | 4,541,959 | +0.14(+0.52%) |
Sep 14, 2016 | 27.16 | 27.43 | 26.69 | 27.24 | 3,337,194 | +0.08(+0.29%) |
Sep 13, 2016 | 27.13 | 27.55 | 26.99 | 27.16 | 4,219,983 | -0.37(-1.33%) |
Sep 12, 2016 | 26.73 | 27.70 | 26.61 | 27.53 | 5,335,083 | +0.89(+3.34%) |
Sep 09, 2016 | 27.69 | 27.79 | 26.64 | 26.64 | 4,521,468 | -1.33(-4.74%) |
Sep 08, 2016 | 28.09 | 28.18 | 27.75 | 27.96 | 3,792,405 | -0.22(-0.78%) |
Sep 07, 2016 | 27.74 | 28.46 | 27.71 | 28.18 | 5,200,233 | +0.44(+1.60%) |
Sep 06, 2016 | 27.63 | 27.82 | 27.32 | 27.74 | 4,026,693 | +0.35(+1.28%) |
Sep 02, 2016 | 27.19 | 27.39 | 27.39 | 27.39 | 5,188,625 | +0.38(+1.42%) |
Sep 01, 2016 | 26.96 | 27.42 | 26.73 | 27.00 | 3,354,234 | +0.17(+0.64%) |
Aug 31, 2016 | 26.69 | 27.09 | 26.54 | 26.83 | 2,678,514 | +0.05(+0.17%) |
Aug 30, 2016 | 26.43 | 26.94 | 26.37 | 26.79 | 4,284,331 | +0.36(+1.36%) |
Aug 29, 2016 | 26.17 | 26.57 | 26.10 | 26.43 | 2,082,809 | +0.27(+1.04%) |
Aug 26, 2016 | 26.82 | 26.82 | 26.08 | 26.15 | 2,370,683 | -0.09(-0.36%) |
Aug 25, 2016 | 26.30 | 26.38 | 25.95 | 26.25 | 2,742,976 | -0.17(-0.65%) |
Aug 24, 2016 | 26.81 | 26.85 | 26.38 | 26.42 | 1,830,741 | -0.37(-1.36%) |
Aug 23, 2016 | 26.83 | 27.05 | 26.68 | 26.78 | 1,830,156 | +0.18(+0.67%) |
Aug 22, 2016 | 26.48 | 26.66 | 26.24 | 26.61 | 1,800,221 | +0.02(+0.06%) |
Aug 19, 2016 | 26.24 | 26.66 | 26.22 | 26.59 | 2,682,775 | +0.16(+0.59%) |
Aug 18, 2016 | 26.41 | 26.62 | 26.18 | 26.43 | 2,764,286 | +0.01(+0.03%) |
Aug 17, 2016 | 26.62 | 26.71 | 26.33 | 26.43 | 2,601,562 | -0.19(-0.73%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.50 | 26.62 | 2,367,010 | -0.04(-0.15%) |
Aug 15, 2016 | 26.39 | 26.97 | 26.34 | 26.66 | 2,214,746 | +0.38(+1.45%) |
Aug 12, 2016 | 26.28 | 26.55 | 26.09 | 26.28 | 1,529,478 | -0.15(-0.56%) |
Aug 11, 2016 | 26.32 | 26.57 | 26.22 | 26.43 | 1,807,600 | +0.23(+0.86%) |
Aug 10, 2016 | 26.24 | 26.33 | 26.08 | 26.20 | 1,360,492 | +0.00(+0.00%) |
Aug 09, 2016 | 25.91 | 26.36 | 25.85 | 26.20 | 1,858,811 | +0.22(+0.84%) |
Aug 08, 2016 | 25.95 | 26.36 | 25.85 | 25.98 | 1,620,671 | +0.13(+0.51%) |
Aug 05, 2016 | 25.52 | 26.08 | 25.43 | 25.85 | 1,790,556 | +0.53(+2.09%) |
Aug 04, 2016 | 25.44 | 25.65 | 25.27 | 25.32 | 2,009,778 | -0.10(-0.40%) |
Aug 03, 2016 | 24.72 | 25.48 | 24.60 | 25.42 | 2,796,242 | +0.45(+1.81%) |
Aug 02, 2016 | 25.56 | 25.58 | 24.48 | 24.97 | 5,411,527 | -0.76(-2.96%) |
Aug 01, 2016 | 25.79 | 26.06 | 25.53 | 25.74 | 2,726,229 | -0.05(-0.21%) |
Jul 29, 2016 | 25.31 | 26.08 | 25.29 | 25.79 | 4,427,436 | +0.54(+2.12%) |
Jul 28, 2016 | 25.70 | 25.99 | 24.83 | 25.25 | 4,520,374 | -1.34(-5.03%) |
Jul 27, 2016 | 26.40 | 26.98 | 26.28 | 26.59 | 5,164,507 | +0.21(+0.80%) |
Jul 26, 2016 | 25.94 | 26.45 | 25.81 | 26.38 | 2,484,174 | +0.53(+2.04%) |
Jul 25, 2016 | 25.71 | 25.90 | 25.61 | 25.85 | 1,789,277 | +0.19(+0.73%) |
Jul 22, 2016 | 25.76 | 25.80 | 25.29 | 25.67 | 1,848,460 | -0.14(-0.54%) |
Jul 21, 2016 | 25.34 | 25.84 | 25.27 | 25.81 | 2,371,976 | +0.73(+2.91%) |
Jul 20, 2016 | 24.76 | 25.17 | 24.59 | 25.07 | 1,451,355 | +0.31(+1.26%) |
Jul 19, 2016 | 24.70 | 24.90 | 24.57 | 24.76 | 1,477,403 | -0.24(-0.96%) |
Jul 18, 2016 | 24.71 | 25.18 | 24.55 | 25.00 | 2,295,665 | +0.24(+0.97%) |
Jul 15, 2016 | 24.58 | 25.00 | 24.26 | 24.76 | 3,190,928 | +0.25(+1.01%) |
Jul 14, 2016 | 24.72 | 24.92 | 24.41 | 24.51 | 2,432,387 | +0.29(+1.19%) |
Jul 13, 2016 | 24.48 | 24.48 | 23.89 | 24.23 | 2,326,229 | -0.13(-0.54%) |
Jul 12, 2016 | 24.51 | 25.02 | 24.19 | 24.36 | 3,400,398 | +0.26(+1.06%) |
Jul 11, 2016 | 23.96 | 24.61 | 23.96 | 24.10 | 2,704,266 | +0.34(+1.44%) |
Jul 08, 2016 | 23.08 | 23.96 | 22.87 | 23.76 | 4,173,386 | +0.89(+3.91%) |
Jul 07, 2016 | 22.43 | 23.14 | 22.40 | 22.87 | 2,021,186 | +0.58(+2.58%) |
Jul 06, 2016 | 21.84 | 22.42 | 21.48 | 22.29 | 4,677,257 | +0.12(+0.56%) |
Jul 05, 2016 | 23.10 | 23.23 | 22.12 | 22.17 | 2,928,997 | -1.38(-5.84%) |
Jul 01, 2016 | 23.29 | 23.54 | 23.54 | 23.54 | 4,074,303 | +0.60(+2.61%) |
Jun 30, 2016 | 22.81 | 22.95 | 22.25 | 22.94 | 3,366,385 | +0.18(+0.79%) |
Jun 29, 2016 | 22.32 | 22.83 | 21.97 | 22.77 | 3,410,867 | +0.68(+3.06%) |
Jun 28, 2016 | 21.90 | 22.21 | 21.81 | 22.09 | 3,920,053 | +0.57(+2.64%) |
Jun 27, 2016 | 23.22 | 23.27 | 21.39 | 21.52 | 6,801,555 | -2.18(-9.21%) |
Jun 24, 2016 | 24.96 | 25.04 | 23.40 | 23.71 | 10,522,110 | -2.49(-9.50%) |
Jun 23, 2016 | 26.16 | 26.50 | 26.03 | 26.19 | 4,408,768 | +0.43(+1.66%) |
Jun 22, 2016 | 25.75 | 26.17 | 25.71 | 25.77 | 3,050,620 | -0.16(-0.60%) |
Jun 21, 2016 | 26.54 | 26.54 | 25.64 | 25.92 | 4,097,183 | -1.07(-3.97%) |
Jun 20, 2016 | 26.57 | 27.32 | 26.56 | 26.99 | 3,315,309 | +0.97(+3.73%) |
Jun 17, 2016 | 25.57 | 26.20 | 25.50 | 26.02 | 2,326,837 | +0.43(+1.67%) |
Jun 16, 2016 | 25.08 | 25.63 | 24.83 | 25.60 | 2,196,812 | +0.26(+1.01%) |
Jun 15, 2016 | 25.10 | 25.94 | 25.07 | 25.34 | 1,769,140 | +0.35(+1.40%) |
Jun 14, 2016 | 25.30 | 25.71 | 24.79 | 24.99 | 3,312,859 | -0.47(-1.83%) |
Jun 13, 2016 | 25.95 | 26.10 | 25.44 | 25.46 | 1,889,665 | -0.71(-2.70%) |
Jun 10, 2016 | 26.57 | 26.74 | 26.15 | 26.16 | 1,915,515 | -0.78(-2.89%) |
Jun 09, 2016 | 26.75 | 27.00 | 26.43 | 26.94 | 1,598,337 | +0.03(+0.12%) |
Jun 08, 2016 | 27.24 | 27.48 | 26.89 | 26.91 | 1,897,619 | -0.18(-0.66%) |
Jun 07, 2016 | 26.71 | 27.23 | 26.59 | 27.09 | 2,762,572 | +0.37(+1.40%) |
Jun 06, 2016 | 26.32 | 26.78 | 26.05 | 26.71 | 2,662,420 | +0.54(+2.05%) |
Jun 03, 2016 | 26.67 | 26.67 | 25.88 | 26.18 | 2,288,325 | -0.56(-2.09%) |
Jun 02, 2016 | 25.98 | 26.80 | 25.88 | 26.74 | 1,883,365 | +0.67(+2.56%) |
Jun 01, 2016 | 26.12 | 26.31 | 25.42 | 26.07 | 3,489,125 | -0.38(-1.44%) |
May 31, 2016 | 26.11 | 26.59 | 26.07 | 26.45 | 2,465,313 | +0.33(+1.28%) |
May 27, 2016 | 25.82 | 26.12 | 26.12 | 26.12 | 2,182,405 | +0.30(+1.14%) |
May 26, 2016 | 26.11 | 26.16 | 25.70 | 25.82 | 1,595,495 | -0.26(-0.98%) |
May 25, 2016 | 25.71 | 26.16 | 25.71 | 26.08 | 1,999,272 | +0.43(+1.66%) |
May 24, 2016 | 25.33 | 25.84 | 25.03 | 25.65 | 2,052,934 | +0.52(+2.06%) |
May 23, 2016 | 25.33 | 25.46 | 24.94 | 25.13 | 1,449,157 | -0.29(-1.16%) |
May 20, 2016 | 25.16 | 25.52 | 24.97 | 25.43 | 1,349,258 | +0.40(+1.61%) |
May 19, 2016 | 25.63 | 25.87 | 24.93 | 25.02 | 2,577,818 | -0.86(-3.32%) |
May 18, 2016 | 25.72 | 26.20 | 25.46 | 25.88 | 2,327,643 | -0.02(-0.09%) |
May 17, 2016 | 25.70 | 26.19 | 25.52 | 25.91 | 2,815,414 | +0.03(+0.12%) |
May 16, 2016 | 25.65 | 26.05 | 25.55 | 25.87 | 1,473,198 | +0.35(+1.36%) |
May 13, 2016 | 26.01 | 26.39 | 25.51 | 25.53 | 2,307,084 | -0.60(-2.31%) |
May 12, 2016 | 26.53 | 26.77 | 25.95 | 26.13 | 1,482,345 | -0.19(-0.74%) |
May 11, 2016 | 26.35 | 26.86 | 26.25 | 26.32 | 2,865,066 | -0.19(-0.70%) |
May 10, 2016 | 26.38 | 26.64 | 26.11 | 26.51 | 1,740,494 | +0.31(+1.18%) |
May 09, 2016 | 26.21 | 26.46 | 26.07 | 26.20 | 1,980,811 | -0.07(-0.27%) |
May 06, 2016 | 26.15 | 26.56 | 26.00 | 26.27 | 3,507,583 | +0.06(+0.24%) |
May 05, 2016 | 26.83 | 27.13 | 26.19 | 26.21 | 2,281,301 | -0.41(-1.54%) |
May 04, 2016 | 27.44 | 27.50 | 26.60 | 26.62 | 2,998,894 | -1.09(-3.94%) |
May 03, 2016 | 27.37 | 28.20 | 26.70 | 27.71 | 3,820,472 | +0.08(+0.28%) |
May 02, 2016 | 28.00 | 28.15 | 27.37 | 27.63 | 3,342,011 | -0.18(-0.64%) |
Apr 29, 2016 | 28.26 | 28.39 | 27.67 | 27.81 | 4,021,271 | -0.41(-1.45%) |
Apr 28, 2016 | 29.09 | 29.24 | 28.07 | 28.22 | 5,266,174 | -1.68(-5.62%) |
Apr 27, 2016 | 30.70 | 31.12 | 29.71 | 29.90 | 5,674,737 | -1.01(-3.28%) |
Apr 26, 2016 | 29.89 | 30.94 | 29.74 | 30.92 | 3,634,071 | +1.15(+3.88%) |
Apr 25, 2016 | 29.65 | 29.93 | 29.40 | 29.76 | 2,701,536 | -0.03(-0.10%) |
Apr 22, 2016 | 29.66 | 30.18 | 29.39 | 29.79 | 1,701,533 | -0.06(-0.21%) |
Apr 21, 2016 | 29.96 | 30.28 | 29.71 | 29.85 | 1,707,628 | -0.02(-0.08%) |
Apr 20, 2016 | 29.80 | 30.20 | 29.68 | 29.88 | 1,710,640 | +0.06(+0.21%) |
Apr 19, 2016 | 29.23 | 29.99 | 29.22 | 29.82 | 2,037,994 | +0.86(+2.97%) |
Apr 18, 2016 | 28.84 | 29.25 | 28.65 | 28.96 | 1,703,257 | +0.06(+0.21%) |
Apr 15, 2016 | 28.72 | 29.07 | 28.58 | 28.89 | 2,386,873 | +0.21(+0.73%) |
Apr 14, 2016 | 28.63 | 29.01 | 28.05 | 28.69 | 2,107,411 | +0.23(+0.82%) |
Apr 13, 2016 | 27.35 | 28.63 | 27.33 | 28.45 | 2,824,234 | +1.42(+5.24%) |
Apr 12, 2016 | 27.06 | 27.29 | 26.68 | 27.04 | 1,546,022 | +0.09(+0.34%) |
Apr 11, 2016 | 26.72 | 27.42 | 26.65 | 26.94 | 2,084,103 | +0.48(+1.81%) |
Apr 08, 2016 | 26.73 | 27.17 | 26.30 | 26.46 | 2,236,020 | +0.10(+0.38%) |
Apr 07, 2016 | 26.83 | 27.42 | 26.24 | 26.36 | 3,854,374 | -0.57(-2.10%) |
Apr 06, 2016 | 27.14 | 27.29 | 26.53 | 26.93 | 2,349,051 | -0.31(-1.14%) |
Apr 05, 2016 | 26.96 | 27.71 | 26.77 | 27.24 | 2,463,948 | -0.08(-0.28%) |
Apr 04, 2016 | 29.07 | 29.17 | 27.13 | 27.31 | 4,576,711 | -1.86(-6.37%) |