Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.52 | 31.92 | 31.48 | 31.64 | 581,181 | +0.08(+0.25%) |
Mar 30, 2017 | 31.44 | 31.62 | 31.16 | 31.56 | 448,829 | +0.08(+0.25%) |
Mar 29, 2017 | 31.76 | 31.76 | 31.44 | 31.48 | 513,228 | -0.20(-0.63%) |
Mar 28, 2017 | 31.36 | 31.78 | 31.24 | 31.68 | 496,831 | +0.12(+0.38%) |
Mar 27, 2017 | 31.48 | 31.68 | 31.08 | 31.56 | 379,590 | +0.24(+0.77%) |
Mar 24, 2017 | 31.36 | 31.56 | 31.32 | 31.32 | 420,517 | +0.04(+0.13%) |
Mar 23, 2017 | 31.12 | 31.68 | 31.04 | 31.28 | 443,170 | +0.20(+0.64%) |
Mar 22, 2017 | 31.08 | 31.32 | 30.82 | 31.08 | 447,929 | +0.00(+0.00%) |
Mar 21, 2017 | 30.56 | 31.28 | 30.40 | 31.08 | 654,061 | +0.32(+1.04%) |
Mar 20, 2017 | 31.36 | 31.36 | 30.60 | 30.76 | 399,023 | -0.56(-1.79%) |
Mar 17, 2017 | 30.92 | 31.48 | 30.80 | 31.32 | 1,309,853 | +0.40(+1.29%) |
Mar 16, 2017 | 30.80 | 30.94 | 30.60 | 30.92 | 350,200 | +0.08(+0.26%) |
Mar 15, 2017 | 30.40 | 31.00 | 30.36 | 30.84 | 809,882 | +0.48(+1.58%) |
Mar 14, 2017 | 30.32 | 30.40 | 30.20 | 30.36 | 325,019 | -0.04(-0.13%) |
Mar 13, 2017 | 30.68 | 30.16 | 30.40 | 526,434 | -0.12(-0.38%) | |
Mar 10, 2017 | 30.32 | 30.55 | 30.00 | 30.51 | 575,052 | +0.48(+1.59%) |
Mar 09, 2017 | 30.20 | 30.40 | 29.96 | 30.04 | 782,593 | -0.20(-0.66%) |
Mar 08, 2017 | 30.75 | 30.91 | 30.10 | 30.24 | 736,910 | -0.79(-2.56%) |
Mar 07, 2017 | 31.07 | 31.35 | 30.99 | 31.03 | 539,730 | -0.20(-0.64%) |
Mar 06, 2017 | 31.23 | 31.35 | 31.07 | 31.23 | 321,156 | -0.12(-0.38%) |
Mar 03, 2017 | 31.59 | 31.59 | 31.11 | 31.35 | 626,351 | -0.20(-0.63%) |
Mar 02, 2017 | 31.39 | 31.71 | 31.35 | 31.55 | 507,361 | +0.08(+0.25%) |
Mar 01, 2017 | 31.03 | 31.71 | 30.83 | 31.47 | 574,307 | +0.20(+0.63%) |
Feb 28, 2017 | 31.15 | 31.52 | 31.11 | 31.27 | 647,090 | +0.00(+0.00%) |
Feb 27, 2017 | 31.23 | 31.47 | 31.15 | 31.27 | 474,313 | -0.08(-0.25%) |
Feb 24, 2017 | 31.11 | 31.41 | 31.07 | 31.35 | 373,415 | +0.20(+0.64%) |
Feb 23, 2017 | 30.67 | 31.19 | 30.48 | 31.15 | 677,508 | +0.56(+1.82%) |
Feb 22, 2017 | 30.40 | 30.63 | 30.16 | 30.59 | 434,278 | +0.08(+0.26%) |
Feb 21, 2017 | 30.04 | 30.51 | 29.96 | 30.51 | 368,810 | +0.48(+1.59%) |
Feb 17, 2017 | 30.04 | 30.04 | 30.04 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.96 | 30.12 | 29.72 | 30.04 | 383,126 | +0.12(+0.40%) |
Feb 15, 2017 | 29.36 | 29.96 | 29.36 | 29.92 | 480,517 | +0.12(+0.40%) |
Feb 14, 2017 | 29.92 | 30.04 | 29.56 | 29.80 | 482,006 | -0.32(-1.05%) |
Feb 13, 2017 | 29.96 | 30.28 | 29.92 | 30.12 | 498,784 | +0.24(+0.80%) |
Feb 10, 2017 | 29.80 | 30.12 | 29.76 | 29.88 | 496,204 | +0.08(+0.27%) |
Feb 09, 2017 | 30.36 | 30.40 | 29.76 | 29.80 | 615,160 | -0.36(-1.18%) |
Feb 08, 2017 | 29.48 | 30.63 | 28.89 | 30.16 | 859,140 | +0.32(+1.06%) |
Feb 07, 2017 | 29.76 | 30.08 | 29.64 | 29.84 | 797,277 | +0.04(+0.13%) |
Feb 06, 2017 | 30.20 | 30.40 | 29.76 | 29.80 | 700,384 | -0.28(-0.92%) |
Feb 03, 2017 | 29.92 | 30.32 | 29.72 | 30.08 | 718,408 | +0.32(+1.07%) |
Feb 02, 2017 | 29.60 | 29.84 | 29.36 | 29.76 | 642,963 | +0.32(+1.08%) |
Feb 01, 2017 | 29.96 | 30.00 | 29.36 | 29.44 | 706,450 | -0.48(-1.59%) |
Jan 31, 2017 | 29.24 | 30.06 | 29.15 | 29.92 | 2,072,599 | +0.67(+2.31%) |
Jan 30, 2017 | 29.32 | 29.36 | 29.13 | 29.24 | 1,281,766 | -0.20(-0.67%) |
Jan 27, 2017 | 29.52 | 29.56 | 29.23 | 29.44 | 752,878 | -0.04(-0.13%) |
Jan 26, 2017 | 29.05 | 29.52 | 29.01 | 29.48 | 853,946 | +0.48(+1.64%) |
Jan 25, 2017 | 29.01 | 29.28 | 28.93 | 29.01 | 656,501 | -0.08(-0.27%) |
Jan 24, 2017 | 28.89 | 29.21 | 28.81 | 29.09 | 702,177 | +0.20(+0.69%) |
Jan 23, 2017 | 28.81 | 29.01 | 28.77 | 28.89 | 446,211 | -0.04(-0.14%) |
Jan 20, 2017 | 28.89 | 29.09 | 28.77 | 28.93 | 567,057 | +0.12(+0.41%) |
Jan 19, 2017 | 28.61 | 28.85 | 28.57 | 28.81 | 756,659 | +0.04(+0.14%) |
Jan 18, 2017 | 28.61 | 29.01 | 28.61 | 28.77 | 636,323 | +0.16(+0.55%) |
Jan 17, 2017 | 28.53 | 28.73 | 28.33 | 28.61 | 749,848 | +0.08(+0.28%) |
Jan 13, 2017 | 28.53 | 28.53 | 28.53 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.41 | 28.57 | 27.56 | 28.17 | 1,403,301 | +0.79(+2.90%) |
Jan 11, 2017 | 27.10 | 27.50 | 27.10 | 27.38 | 611,639 | +0.20(+0.73%) |
Jan 10, 2017 | 27.46 | 27.50 | 26.98 | 27.18 | 642,790 | -0.04(-0.15%) |
Jan 09, 2017 | 27.66 | 27.66 | 26.75 | 27.22 | 999,652 | -0.36(-1.29%) |
Jan 06, 2017 | 27.86 | 27.94 | 27.50 | 27.58 | 749,375 | -0.32(-1.14%) |
Jan 05, 2017 | 28.25 | 28.25 | 27.74 | 27.90 | 792,735 | -0.28(-0.99%) |
Jan 04, 2017 | 27.90 | 28.37 | 27.88 | 28.17 | 878,066 | +0.32(+1.14%) |
Jan 03, 2017 | 28.33 | 28.41 | 27.74 | 27.86 | 985,634 | -0.32(-1.13%) |
Dec 30, 2016 | 28.17 | 28.17 | 28.17 | 0 | -0.40(-1.39%) | |
Dec 29, 2016 | 28.37 | 28.69 | 28.33 | 28.57 | 542,262 | +0.36(+1.27%) |
Dec 28, 2016 | 28.77 | 28.77 | 28.15 | 28.21 | 442,787 | -0.52(-1.80%) |
Dec 27, 2016 | 28.73 | 29.05 | 28.57 | 28.73 | 656,748 | -0.16(-0.55%) |
Dec 23, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.12(-0.41%) | |
Dec 22, 2016 | 28.93 | 29.17 | 28.81 | 29.01 | 386,460 | +0.08(+0.27%) |
Dec 21, 2016 | 29.28 | 29.52 | 28.93 | 28.93 | 432,932 | -0.44(-1.49%) |
Dec 20, 2016 | 29.28 | 29.60 | 29.21 | 29.36 | 426,467 | +0.00(+0.00%) |
Dec 19, 2016 | 29.13 | 29.40 | 28.81 | 29.36 | 400,991 | +0.48(+1.65%) |
Dec 16, 2016 | 28.61 | 29.09 | 28.61 | 28.89 | 1,468,963 | +0.40(+1.39%) |
Dec 15, 2016 | 28.09 | 28.81 | 28.09 | 28.49 | 607,667 | +0.32(+1.13%) |
Dec 14, 2016 | 28.97 | 29.13 | 28.13 | 28.17 | 662,724 | -0.67(-2.34%) |
Dec 13, 2016 | 28.57 | 28.85 | 28.41 | 28.85 | 468,146 | +0.24(+0.85%) |
Dec 12, 2016 | 27.98 | 28.65 | 27.98 | 28.61 | 450,738 | +0.47(+1.68%) |
Dec 09, 2016 | 28.17 | 28.37 | 27.94 | 28.13 | 593,784 | +0.00(+0.00%) |
Dec 08, 2016 | 27.27 | 28.21 | 27.07 | 28.13 | 578,243 | +0.59(+2.15%) |
Dec 07, 2016 | 27.11 | 27.62 | 26.99 | 27.54 | 419,954 | +0.51(+1.90%) |
Dec 06, 2016 | 27.19 | 27.29 | 26.91 | 27.03 | 374,943 | +0.00(+0.00%) |
Dec 05, 2016 | 26.87 | 27.11 | 26.56 | 27.03 | 556,651 | +0.20(+0.73%) |
Dec 02, 2016 | 26.99 | 27.29 | 26.60 | 26.83 | 465,274 | +0.08(+0.29%) |
Dec 01, 2016 | 26.91 | 27.38 | 26.44 | 26.75 | 627,617 | -0.39(-1.45%) |
Nov 30, 2016 | 27.46 | 27.94 | 27.11 | 27.15 | 826,240 | -0.67(-2.41%) |
Nov 29, 2016 | 27.54 | 27.98 | 27.00 | 27.82 | 588,980 | +0.24(+0.86%) |
Nov 28, 2016 | 27.58 | 27.74 | 27.35 | 27.58 | 451,772 | +0.20(+0.72%) |
Nov 25, 2016 | 26.99 | 27.38 | 26.99 | 27.38 | 212,956 | +0.43(+1.61%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 26.48 | 27.03 | 26.32 | 27.03 | 726,753 | +0.63(+2.39%) |
Nov 21, 2016 | 25.89 | 26.40 | 25.81 | 26.40 | 599,497 | +0.59(+2.29%) |
Nov 18, 2016 | 25.73 | 26.04 | 25.51 | 25.81 | 1,183,161 | +0.04(+0.15%) |
Nov 17, 2016 | 28.21 | 28.21 | 25.38 | 25.77 | 1,437,509 | -1.38(-5.08%) |
Nov 16, 2016 | 27.15 | 27.50 | 26.95 | 27.15 | 835,614 | +0.00(+0.00%) |
Nov 15, 2016 | 26.83 | 27.19 | 26.79 | 27.15 | 683,884 | +0.39(+1.47%) |
Nov 14, 2016 | 26.48 | 26.95 | 26.40 | 26.75 | 925,065 | +0.24(+0.89%) |
Nov 11, 2016 | 26.04 | 26.71 | 25.97 | 26.52 | 972,835 | +0.55(+2.12%) |
Nov 10, 2016 | 26.24 | 26.40 | 25.26 | 25.97 | 792,707 | -0.32(-1.20%) |
Nov 09, 2016 | 25.97 | 26.60 | 25.77 | 26.28 | 848,413 | -0.20(-0.74%) |
Nov 08, 2016 | 26.32 | 26.75 | 26.32 | 26.48 | 446,800 | +0.20(+0.75%) |
Nov 07, 2016 | 25.69 | 26.32 | 25.69 | 26.28 | 517,181 | +0.71(+2.77%) |
Nov 04, 2016 | 26.16 | 26.20 | 25.49 | 25.57 | 709,512 | -0.04(-0.15%) |
Nov 03, 2016 | 25.41 | 25.85 | 25.26 | 25.61 | 437,126 | +0.20(+0.78%) |
Nov 02, 2016 | 25.93 | 26.01 | 25.34 | 25.41 | 660,483 | -0.55(-2.12%) |
Nov 01, 2016 | 26.75 | 26.75 | 25.81 | 25.97 | 695,858 | -0.79(-2.95%) |
Oct 31, 2016 | 26.24 | 26.99 | 26.09 | 26.75 | 1,918,180 | +0.67(+2.57%) |
Oct 28, 2016 | 26.28 | 26.36 | 25.93 | 26.08 | 592,706 | -0.16(-0.60%) |
Oct 27, 2016 | 26.08 | 26.36 | 26.04 | 26.24 | 776,748 | +0.08(+0.30%) |
Oct 26, 2016 | 26.24 | 26.44 | 25.95 | 26.16 | 546,538 | -0.08(-0.30%) |
Oct 25, 2016 | 26.08 | 26.24 | 25.89 | 26.24 | 649,347 | +0.24(+0.91%) |
Oct 24, 2016 | 25.85 | 26.12 | 25.61 | 26.01 | 554,285 | +0.39(+1.54%) |
Oct 21, 2016 | 25.81 | 26.12 | 25.53 | 25.61 | 642,628 | -0.35(-1.37%) |
Oct 20, 2016 | 26.08 | 26.28 | 25.77 | 25.97 | 619,619 | -0.16(-0.60%) |
Oct 19, 2016 | 26.32 | 26.44 | 26.01 | 26.12 | 553,742 | -0.12(-0.45%) |
Oct 18, 2016 | 26.01 | 26.52 | 25.65 | 26.24 | 684,504 | +0.32(+1.22%) |
Oct 17, 2016 | 25.65 | 26.01 | 25.65 | 25.93 | 606,837 | +0.28(+1.08%) |
Oct 14, 2016 | 25.32 | 25.78 | 25.10 | 25.65 | 726,226 | +0.26(+1.02%) |
Oct 13, 2016 | 25.08 | 25.60 | 25.07 | 25.39 | 578,260 | +0.36(+1.45%) |
Oct 12, 2016 | 24.65 | 25.11 | 24.65 | 25.03 | 459,893 | +0.41(+1.66%) |
Oct 11, 2016 | 25.16 | 25.19 | 24.59 | 24.62 | 616,873 | -0.68(-2.68%) |
Oct 10, 2016 | 24.79 | 25.31 | 24.79 | 25.30 | 768,256 | +0.44(+1.78%) |
Oct 07, 2016 | 24.68 | 24.92 | 24.51 | 24.85 | 1,065,401 | +0.35(+1.41%) |
Oct 06, 2016 | 24.36 | 24.57 | 24.00 | 24.51 | 731,403 | +0.02(+0.10%) |
Oct 05, 2016 | 24.79 | 24.82 | 24.45 | 24.48 | 844,371 | -0.18(-0.73%) |
Oct 04, 2016 | 25.52 | 25.55 | 24.53 | 24.67 | 646,524 | -0.89(-3.48%) |
Oct 03, 2016 | 25.83 | 25.96 | 25.29 | 25.56 | 828,242 | -0.34(-1.31%) |
Sep 30, 2016 | 25.99 | 26.12 | 25.43 | 25.90 | 1,131,449 | -0.06(-0.24%) |
Sep 29, 2016 | 26.32 | 26.41 | 25.78 | 25.96 | 444,376 | -0.55(-2.08%) |
Sep 28, 2016 | 26.54 | 26.75 | 26.21 | 26.51 | 624,534 | -0.20(-0.74%) |
Sep 27, 2016 | 27.20 | 27.33 | 26.66 | 26.71 | 497,103 | -0.44(-1.63%) |
Sep 26, 2016 | 27.43 | 27.45 | 27.15 | 27.15 | 576,836 | -0.32(-1.15%) |
Sep 23, 2016 | 27.79 | 27.85 | 27.46 | 27.46 | 443,939 | -0.46(-1.64%) |
Sep 22, 2016 | 27.38 | 28.05 | 27.23 | 27.92 | 797,816 | +0.65(+2.37%) |
Sep 21, 2016 | 26.60 | 27.28 | 26.42 | 27.27 | 569,794 | +0.67(+2.50%) |
Sep 20, 2016 | 26.68 | 26.77 | 26.52 | 26.61 | 506,051 | +0.09(+0.35%) |
Sep 19, 2016 | 26.28 | 26.52 | 26.24 | 26.51 | 276,494 | +0.32(+1.22%) |
Sep 16, 2016 | 25.82 | 26.30 | 25.50 | 26.19 | 968,903 | +0.40(+1.55%) |
Sep 15, 2016 | 25.57 | 25.86 | 25.45 | 25.79 | 382,317 | +0.22(+0.86%) |
Sep 14, 2016 | 25.85 | 25.94 | 25.48 | 25.58 | 371,374 | -0.20(-0.76%) |
Sep 13, 2016 | 26.19 | 26.19 | 25.52 | 25.77 | 422,167 | -0.52(-1.99%) |
Sep 12, 2016 | 26.04 | 26.33 | 25.94 | 26.30 | 356,613 | +0.24(+0.93%) |
Sep 09, 2016 | 26.70 | 26.76 | 26.04 | 26.05 | 582,301 | -1.00(-3.70%) |
Sep 08, 2016 | 27.00 | 27.26 | 26.94 | 27.05 | 439,644 | -0.09(-0.32%) |
Sep 07, 2016 | 26.95 | 27.17 | 26.68 | 27.14 | 411,574 | +0.26(+0.96%) |
Sep 06, 2016 | 26.76 | 27.05 | 26.67 | 26.88 | 366,657 | +0.19(+0.70%) |
Sep 02, 2016 | 26.44 | 26.69 | 26.69 | 26.69 | 485,719 | +0.36(+1.37%) |
Sep 01, 2016 | 26.21 | 26.37 | 26.14 | 26.33 | 467,278 | +0.02(+0.09%) |
Aug 31, 2016 | 26.32 | 26.37 | 26.07 | 26.31 | 431,881 | -0.02(-0.06%) |
Aug 30, 2016 | 26.48 | 26.65 | 26.17 | 26.33 | 375,117 | -0.13(-0.47%) |
Aug 29, 2016 | 26.24 | 26.58 | 26.24 | 26.45 | 266,401 | +0.33(+1.26%) |
Aug 26, 2016 | 26.79 | 26.94 | 26.05 | 26.12 | 348,815 | -0.61(-2.28%) |
Aug 25, 2016 | 26.67 | 26.82 | 26.63 | 26.73 | 213,504 | +0.05(+0.21%) |
Aug 24, 2016 | 26.79 | 26.90 | 26.44 | 26.68 | 267,025 | -0.13(-0.47%) |
Aug 23, 2016 | 27.01 | 27.15 | 26.80 | 26.80 | 250,111 | -0.14(-0.52%) |
Aug 22, 2016 | 26.84 | 27.09 | 26.79 | 26.94 | 280,178 | +0.05(+0.20%) |
Aug 19, 2016 | 27.05 | 27.13 | 26.64 | 26.89 | 451,287 | -0.25(-0.92%) |
Aug 18, 2016 | 26.47 | 27.14 | 26.47 | 27.14 | 528,673 | +0.69(+2.60%) |
Aug 17, 2016 | 26.16 | 26.53 | 26.03 | 26.45 | 399,621 | +0.18(+0.68%) |
Aug 16, 2016 | 26.76 | 26.76 | 26.26 | 26.27 | 360,199 | -0.59(-2.18%) |
Aug 15, 2016 | 27.45 | 27.51 | 26.76 | 26.86 | 544,915 | -0.53(-1.94%) |
Aug 12, 2016 | 27.45 | 27.94 | 27.33 | 27.39 | 482,219 | +0.07(+0.26%) |
Aug 11, 2016 | 27.53 | 27.57 | 27.27 | 27.32 | 296,753 | -0.24(-0.88%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.45 | 27.56 | 214,244 | +0.01(+0.03%) |
Aug 09, 2016 | 27.58 | 27.66 | 27.46 | 27.55 | 388,710 | -0.09(-0.31%) |
Aug 08, 2016 | 27.76 | 27.97 | 27.54 | 27.64 | 488,650 | -0.20(-0.70%) |
Aug 05, 2016 | 27.98 | 28.02 | 27.72 | 27.84 | 475,822 | -0.18(-0.64%) |
Aug 04, 2016 | 28.19 | 28.36 | 27.93 | 28.02 | 354,116 | -0.17(-0.61%) |
Aug 03, 2016 | 28.34 | 28.52 | 27.93 | 28.19 | 474,932 | -0.12(-0.41%) |
Aug 02, 2016 | 29.17 | 29.17 | 28.21 | 28.31 | 580,088 | -0.43(-1.50%) |
Aug 01, 2016 | 29.07 | 29.13 | 28.61 | 28.74 | 626,067 | -0.39(-1.34%) |
Jul 29, 2016 | 28.89 | 29.26 | 28.79 | 29.13 | 1,798,965 | +0.23(+0.81%) |
Jul 28, 2016 | 28.79 | 28.98 | 28.37 | 28.89 | 928,962 | +0.13(+0.44%) |
Jul 27, 2016 | 29.38 | 29.38 | 28.51 | 28.77 | 1,170,175 | -0.64(-2.18%) |
Jul 26, 2016 | 29.80 | 29.92 | 29.39 | 29.41 | 762,500 | -0.36(-1.21%) |
Jul 25, 2016 | 29.65 | 29.78 | 29.58 | 29.77 | 314,514 | -0.01(-0.03%) |
Jul 22, 2016 | 29.47 | 29.95 | 29.47 | 29.78 | 376,895 | +0.29(+0.98%) |
Jul 21, 2016 | 29.31 | 29.50 | 29.13 | 29.49 | 394,404 | +0.11(+0.37%) |
Jul 20, 2016 | 29.32 | 29.38 | 29.19 | 29.38 | 355,648 | +0.05(+0.19%) |
Jul 19, 2016 | 29.23 | 29.41 | 28.94 | 29.32 | 379,305 | -0.03(-0.11%) |
Jul 18, 2016 | 29.56 | 29.56 | 29.28 | 29.35 | 307,978 | -0.09(-0.32%) |
Jul 15, 2016 | 29.35 | 29.67 | 29.29 | 29.45 | 526,396 | +0.16(+0.53%) |
Jul 14, 2016 | 29.50 | 29.74 | 29.18 | 29.29 | 695,928 | -0.49(-1.65%) |
Jul 13, 2016 | 29.84 | 29.96 | 29.71 | 29.78 | 441,326 | +0.16(+0.55%) |
Jul 12, 2016 | 29.74 | 29.91 | 29.58 | 29.62 | 813,673 | -0.27(-0.92%) |
Jul 11, 2016 | 29.60 | 29.89 | 29.24 | 29.89 | 471,937 | +0.14(+0.47%) |
Jul 08, 2016 | 29.42 | 29.78 | 29.49 | 29.75 | 565,606 | +0.27(+0.90%) |
Jul 07, 2016 | 30.11 | 30.26 | 29.45 | 29.49 | 488,092 | -0.79(-2.61%) |
Jul 06, 2016 | 30.15 | 30.44 | 30.03 | 30.28 | 500,705 | +0.05(+0.18%) |
Jul 05, 2016 | 30.04 | 30.35 | 29.97 | 30.22 | 622,629 | +0.31(+1.02%) |
Jul 01, 2016 | 30.23 | 29.92 | 29.92 | 29.92 | 507,071 | -0.23(-0.78%) |
Jun 30, 2016 | 29.34 | 30.16 | 29.14 | 30.15 | 1,125,231 | +0.90(+3.07%) |
Jun 29, 2016 | 29.31 | 29.58 | 29.13 | 29.25 | 460,521 | +0.09(+0.30%) |
Jun 28, 2016 | 29.24 | 29.37 | 28.82 | 29.17 | 712,153 | -0.16(-0.56%) |
Jun 27, 2016 | 28.82 | 29.45 | 28.65 | 29.33 | 649,656 | +0.51(+1.76%) |
Jun 24, 2016 | 28.15 | 28.96 | 27.97 | 28.82 | 1,271,103 | +0.24(+0.85%) |
Jun 23, 2016 | 28.47 | 28.62 | 28.33 | 28.58 | 508,484 | +0.20(+0.72%) |
Jun 22, 2016 | 28.81 | 28.81 | 28.34 | 28.38 | 430,992 | -0.38(-1.33%) |
Jun 21, 2016 | 28.73 | 28.94 | 28.55 | 28.76 | 396,961 | +0.03(+0.11%) |
Jun 20, 2016 | 28.70 | 28.81 | 28.52 | 28.73 | 549,277 | +0.03(+0.11%) |
Jun 17, 2016 | 28.87 | 29.02 | 28.48 | 28.70 | 941,643 | -0.26(-0.89%) |
Jun 16, 2016 | 28.70 | 28.98 | 28.68 | 28.95 | 325,007 | +0.23(+0.79%) |
Jun 15, 2016 | 29.01 | 29.09 | 28.52 | 28.73 | 315,561 | -0.22(-0.76%) |
Jun 14, 2016 | 28.81 | 28.95 | 28.61 | 28.95 | 257,303 | +0.19(+0.65%) |
Jun 13, 2016 | 28.86 | 28.97 | 28.67 | 28.76 | 301,784 | -0.07(-0.24%) |
Jun 10, 2016 | 28.90 | 29.16 | 28.75 | 28.83 | 505,413 | -0.12(-0.43%) |
Jun 09, 2016 | 28.60 | 29.05 | 28.59 | 28.95 | 414,054 | +0.40(+1.42%) |
Jun 08, 2016 | 28.24 | 28.57 | 28.17 | 28.55 | 290,435 | +0.31(+1.10%) |
Jun 07, 2016 | 28.14 | 28.35 | 28.05 | 28.24 | 825,078 | +0.09(+0.33%) |
Jun 06, 2016 | 28.04 | 28.32 | 27.91 | 28.15 | 443,378 | +0.19(+0.67%) |
Jun 03, 2016 | 27.90 | 28.11 | 27.90 | 27.96 | 492,669 | +0.30(+1.10%) |
Jun 02, 2016 | 27.54 | 27.67 | 27.31 | 27.66 | 402,900 | +0.02(+0.08%) |
Jun 01, 2016 | 27.33 | 27.64 | 27.31 | 27.63 | 591,527 | +0.32(+1.17%) |
May 31, 2016 | 27.42 | 27.52 | 27.24 | 27.31 | 485,225 | -0.06(-0.23%) |
May 27, 2016 | 27.24 | 27.38 | 27.38 | 27.38 | 384,131 | +0.19(+0.69%) |
May 26, 2016 | 26.94 | 27.24 | 26.94 | 27.19 | 342,693 | +0.23(+0.84%) |
May 25, 2016 | 27.07 | 27.30 | 26.84 | 26.96 | 415,237 | -0.23(-0.86%) |
May 24, 2016 | 26.84 | 27.23 | 26.78 | 27.20 | 451,162 | +0.44(+1.63%) |
May 23, 2016 | 26.93 | 27.05 | 26.75 | 26.76 | 421,102 | -0.24(-0.89%) |
May 20, 2016 | 26.79 | 27.00 | 26.58 | 27.00 | 776,797 | +0.24(+0.90%) |
May 19, 2016 | 26.51 | 26.79 | 26.35 | 26.76 | 596,325 | +0.10(+0.38%) |
May 18, 2016 | 26.81 | 27.32 | 26.55 | 26.66 | 656,663 | -0.35(-1.29%) |
May 17, 2016 | 28.28 | 28.41 | 26.86 | 27.01 | 869,192 | -1.38(-4.85%) |
May 16, 2016 | 28.40 | 28.46 | 28.14 | 28.39 | 607,471 | -0.04(-0.14%) |
May 13, 2016 | 28.24 | 28.56 | 27.97 | 28.43 | 532,337 | +0.22(+0.77%) |
May 12, 2016 | 28.18 | 28.39 | 27.92 | 28.21 | 631,378 | -0.08(-0.28%) |
May 11, 2016 | 28.48 | 28.59 | 27.97 | 28.29 | 380,894 | -0.17(-0.60%) |
May 10, 2016 | 28.43 | 28.53 | 28.25 | 28.46 | 389,281 | +0.08(+0.27%) |
May 09, 2016 | 28.15 | 28.46 | 27.96 | 28.38 | 658,815 | +0.19(+0.69%) |
May 06, 2016 | 28.19 | 28.29 | 27.88 | 28.18 | 535,449 | -0.13(-0.47%) |
May 05, 2016 | 28.66 | 28.88 | 28.29 | 28.32 | 956,007 | -0.39(-1.35%) |
May 04, 2016 | 28.08 | 28.79 | 28.04 | 28.71 | 707,952 | +0.66(+2.36%) |
May 03, 2016 | 28.01 | 28.44 | 27.79 | 28.04 | 617,758 | -0.05(-0.17%) |
May 02, 2016 | 27.77 | 28.31 | 27.75 | 28.09 | 608,288 | +0.37(+1.32%) |
Apr 29, 2016 | 27.49 | 27.82 | 27.27 | 27.73 | 4,171,596 | +0.22(+0.79%) |
Apr 28, 2016 | 27.46 | 27.70 | 27.27 | 27.51 | 551,948 | -0.04(-0.14%) |
Apr 27, 2016 | 27.49 | 27.73 | 27.14 | 27.55 | 515,224 | +0.09(+0.31%) |
Apr 26, 2016 | 27.56 | 27.71 | 27.33 | 27.46 | 665,242 | -0.08(-0.28%) |
Apr 25, 2016 | 27.25 | 27.64 | 27.16 | 27.54 | 883,293 | +0.21(+0.77%) |
Apr 22, 2016 | 27.04 | 27.56 | 27.04 | 27.33 | 903,168 | +0.30(+1.12%) |
Apr 21, 2016 | 27.87 | 27.89 | 26.85 | 27.03 | 748,969 | -0.92(-3.31%) |
Apr 20, 2016 | 28.56 | 28.66 | 27.94 | 27.95 | 605,855 | -0.58(-2.04%) |
Apr 19, 2016 | 28.25 | 28.58 | 28.15 | 28.53 | 609,320 | +0.22(+0.77%) |
Apr 18, 2016 | 28.18 | 28.35 | 28.08 | 28.32 | 363,991 | +0.13(+0.47%) |
Apr 15, 2016 | 27.82 | 28.29 | 27.82 | 28.18 | 496,368 | +0.34(+1.23%) |
Apr 14, 2016 | 27.94 | 28.03 | 27.79 | 27.84 | 529,018 | -0.19(-0.69%) |
Apr 13, 2016 | 27.91 | 28.04 | 27.51 | 28.04 | 547,195 | +0.26(+0.92%) |
Apr 12, 2016 | 27.73 | 27.88 | 27.65 | 27.78 | 625,904 | +0.03(+0.11%) |
Apr 11, 2016 | 27.90 | 27.96 | 27.56 | 27.75 | 509,808 | -0.02(-0.08%) |
Apr 08, 2016 | 27.73 | 28.01 | 27.64 | 27.77 | 350,321 | +0.12(+0.42%) |
Apr 07, 2016 | 27.66 | 27.77 | 27.52 | 27.66 | 462,805 | -0.04(-0.14%) |
Apr 06, 2016 | 27.52 | 27.77 | 27.39 | 27.70 | 620,513 | +0.14(+0.51%) |
Apr 05, 2016 | 28.22 | 28.39 | 27.44 | 27.56 | 700,863 | -0.66(-2.34%) |
Apr 04, 2016 | 28.50 | 28.66 | 28.18 | 28.22 | 653,569 | -0.25(-0.87%) |