Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.90 | 31.98 | 31.79 | 31.90 | 1,163,816 | -0.01(-0.03%) |
Mar 30, 2017 | 31.87 | 31.99 | 31.73 | 31.91 | 1,327,860 | +0.06(+0.19%) |
Mar 29, 2017 | 31.69 | 31.94 | 31.61 | 31.85 | 1,372,065 | +0.04(+0.13%) |
Mar 28, 2017 | 31.45 | 31.88 | 31.45 | 31.81 | 1,626,216 | +0.25(+0.79%) |
Mar 27, 2017 | 31.27 | 31.63 | 31.11 | 31.56 | 1,421,603 | -0.05(-0.16%) |
Mar 24, 2017 | 31.71 | 31.82 | 31.45 | 31.61 | 2,290,365 | +0.01(+0.04%) |
Mar 23, 2017 | 31.45 | 31.84 | 31.36 | 31.60 | 2,693,444 | +0.15(+0.48%) |
Mar 22, 2017 | 31.50 | 31.51 | 31.08 | 31.45 | 6,499,717 | -0.11(-0.35%) |
Mar 21, 2017 | 32.18 | 32.18 | 31.47 | 31.56 | 5,725,958 | -0.55(-1.71%) |
Mar 20, 2017 | 32.22 | 32.23 | 31.96 | 32.11 | 1,458,951 | -0.14(-0.43%) |
Mar 17, 2017 | 32.47 | 32.47 | 32.09 | 32.25 | 3,427,773 | -0.16(-0.49%) |
Mar 16, 2017 | 31.93 | 32.54 | 31.87 | 32.41 | 3,293,870 | +0.59(+1.85%) |
Mar 15, 2017 | 31.52 | 31.93 | 31.39 | 31.82 | 3,746,333 | +0.39(+1.24%) |
Mar 14, 2017 | 31.54 | 31.58 | 31.18 | 31.43 | 2,129,719 | -0.18(-0.57%) |
Mar 13, 2017 | 31.81 | 31.85 | 31.52 | 31.61 | 2,700,576 | -0.19(-0.60%) |
Mar 10, 2017 | 31.57 | 31.98 | 31.56 | 31.80 | 2,753,277 | +0.47(+1.49%) |
Mar 09, 2017 | 31.51 | 31.74 | 31.10 | 31.33 | 2,295,664 | -0.17(-0.54%) |
Mar 08, 2017 | 31.15 | 31.61 | 31.15 | 31.50 | 3,739,611 | +0.39(+1.25%) |
Mar 07, 2017 | 30.97 | 31.24 | 30.92 | 31.11 | 3,285,956 | +0.16(+0.52%) |
Mar 06, 2017 | 30.94 | 31.06 | 30.75 | 30.95 | 1,438,066 | -0.14(-0.45%) |
Mar 03, 2017 | 30.92 | 31.10 | 30.78 | 31.09 | 1,834,793 | +0.08(+0.26%) |
Mar 02, 2017 | 31.19 | 31.23 | 30.94 | 31.01 | 1,142,090 | -0.14(-0.45%) |
Mar 01, 2017 | 30.64 | 31.35 | 30.64 | 31.15 | 4,333,485 | +0.79(+2.59%) |
Feb 28, 2017 | 30.46 | 30.56 | 30.25 | 30.36 | 1,501,523 | -0.13(-0.42%) |
Feb 27, 2017 | 29.93 | 30.54 | 29.89 | 30.49 | 4,485,095 | +0.53(+1.76%) |
Feb 24, 2017 | 29.66 | 29.97 | 29.50 | 29.97 | 2,065,998 | +0.16(+0.54%) |
Feb 23, 2017 | 30.08 | 30.12 | 29.64 | 29.81 | 1,721,253 | -0.12(-0.40%) |
Feb 22, 2017 | 30.17 | 30.21 | 29.87 | 29.93 | 2,879,001 | +0.11(+0.37%) |
Feb 21, 2017 | 29.66 | 29.85 | 29.52 | 29.82 | 1,316,319 | +0.37(+1.25%) |
Feb 17, 2017 | 29.45 | 29.45 | 29.45 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 29.60 | 29.80 | 29.39 | 29.48 | 1,594,507 | -0.16(-0.54%) |
Feb 15, 2017 | 29.29 | 29.73 | 29.11 | 29.64 | 1,229,220 | +0.33(+1.12%) |
Feb 14, 2017 | 29.40 | 29.47 | 29.17 | 29.31 | 1,021,653 | -0.19(-0.64%) |
Feb 13, 2017 | 29.65 | 29.73 | 29.46 | 29.50 | 1,770,509 | -0.05(-0.17%) |
Feb 10, 2017 | 29.15 | 29.60 | 29.09 | 29.55 | 1,754,530 | +0.51(+1.75%) |
Feb 09, 2017 | 28.89 | 29.08 | 28.64 | 29.04 | 1,700,477 | +0.14(+0.48%) |
Feb 08, 2017 | 28.65 | 28.92 | 28.60 | 28.90 | 1,920,428 | +0.14(+0.49%) |
Feb 07, 2017 | 28.88 | 28.92 | 28.60 | 28.76 | 978,057 | -0.02(-0.07%) |
Feb 06, 2017 | 28.89 | 29.03 | 28.75 | 28.78 | 2,514,485 | -0.22(-0.76%) |
Feb 03, 2017 | 29.03 | 29.03 | 28.83 | 29.00 | 1,052,871 | +0.20(+0.69%) |
Feb 02, 2017 | 28.81 | 29.03 | 28.65 | 28.80 | 1,645,179 | +0.01(+0.03%) |
Feb 01, 2017 | 28.85 | 28.99 | 28.59 | 28.79 | 2,906,668 | -0.03(-0.10%) |
Jan 31, 2017 | 29.02 | 29.03 | 28.61 | 28.82 | 2,327,668 | -0.28(-0.96%) |
Jan 30, 2017 | 29.19 | 29.19 | 28.66 | 29.10 | 3,025,559 | -0.14(-0.48%) |
Jan 27, 2017 | 29.71 | 29.71 | 29.16 | 29.24 | 2,805,352 | -0.38(-1.28%) |
Jan 26, 2017 | 29.63 | 30.04 | 29.58 | 29.62 | 4,423,077 | +0.07(+0.24%) |
Jan 25, 2017 | 29.10 | 29.71 | 29.10 | 29.55 | 4,040,414 | +0.62(+2.14%) |
Jan 24, 2017 | 28.33 | 29.01 | 28.24 | 28.93 | 5,831,496 | +1.12(+4.01%) |
Jan 23, 2017 | 27.74 | 27.89 | 27.67 | 27.81 | 2,264,657 | +0.12(+0.43%) |
Jan 20, 2017 | 27.69 | 27.76 | 27.56 | 27.69 | 1,882,392 | +0.16(+0.58%) |
Jan 19, 2017 | 27.91 | 28.06 | 27.52 | 27.53 | 2,231,951 | -0.32(-1.14%) |
Jan 18, 2017 | 27.86 | 27.95 | 27.68 | 27.85 | 3,353,570 | +0.01(+0.04%) |
Jan 17, 2017 | 27.83 | 28.04 | 27.69 | 27.84 | 2,086,888 | -0.12(-0.43%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 27.84 | 27.89 | 27.36 | 27.87 | 2,854,367 | -0.03(-0.11%) |
Jan 11, 2017 | 27.74 | 27.96 | 27.57 | 27.90 | 1,854,443 | +0.17(+0.61%) |
Jan 10, 2017 | 27.58 | 27.87 | 27.53 | 27.73 | 1,801,556 | +0.21(+0.76%) |
Jan 09, 2017 | 27.57 | 27.62 | 27.38 | 27.52 | 1,788,232 | -0.12(-0.43%) |
Jan 06, 2017 | 28.06 | 28.15 | 27.61 | 27.64 | 1,683,230 | -0.45(-1.60%) |
Jan 05, 2017 | 28.07 | 28.24 | 27.88 | 28.09 | 1,662,295 | -0.05(-0.18%) |
Jan 04, 2017 | 27.72 | 28.20 | 27.72 | 28.14 | 2,266,962 | +0.56(+2.02%) |
Jan 03, 2017 | 27.61 | 27.74 | 27.23 | 27.58 | 3,192,870 | +0.20(+0.73%) |
Dec 30, 2016 | 27.38 | 27.38 | 27.38 | 0 | -0.25(-0.90%) | |
Dec 29, 2016 | 27.66 | 27.86 | 27.59 | 27.63 | 1,822,289 | -0.02(-0.07%) |
Dec 28, 2016 | 28.01 | 28.07 | 27.59 | 27.65 | 3,127,053 | -0.31(-1.10%) |
Dec 27, 2016 | 27.75 | 28.00 | 27.66 | 27.96 | 1,354,222 | +0.25(+0.90%) |
Dec 23, 2016 | 27.71 | 27.71 | 27.71 | 0 | -0.06(-0.22%) | |
Dec 22, 2016 | 28.14 | 28.20 | 27.75 | 27.77 | 1,118,567 | -0.41(-1.45%) |
Dec 21, 2016 | 28.01 | 28.29 | 27.98 | 28.18 | 898,232 | +0.18(+0.65%) |
Dec 20, 2016 | 28.03 | 28.16 | 27.92 | 28.00 | 1,168,390 | +0.04(+0.14%) |
Dec 19, 2016 | 28.07 | 28.35 | 27.87 | 27.96 | 4,001,093 | +0.10(+0.36%) |
Dec 16, 2016 | 27.71 | 28.05 | 27.59 | 27.86 | 3,096,318 | +0.21(+0.76%) |
Dec 15, 2016 | 28.07 | 28.46 | 27.56 | 27.65 | 5,541,323 | -0.37(-1.31%) |
Dec 14, 2016 | 28.63 | 28.72 | 27.99 | 28.02 | 4,585,235 | -0.62(-2.16%) |
Dec 13, 2016 | 28.83 | 28.85 | 28.50 | 28.64 | 3,038,108 | +0.01(+0.03%) |
Dec 12, 2016 | 28.59 | 28.70 | 28.44 | 28.63 | 2,770,252 | -0.05(-0.17%) |
Dec 09, 2016 | 28.90 | 28.90 | 28.46 | 28.68 | 4,978,421 | -0.27(-0.93%) |
Dec 08, 2016 | 28.53 | 29.13 | 28.38 | 28.95 | 3,135,561 | +0.53(+1.86%) |
Dec 07, 2016 | 27.75 | 28.48 | 27.68 | 28.42 | 3,197,180 | +0.69(+2.48%) |
Dec 06, 2016 | 27.48 | 27.76 | 27.32 | 27.73 | 2,476,222 | +0.46(+1.68%) |
Dec 05, 2016 | 27.08 | 27.35 | 26.89 | 27.27 | 3,367,255 | +0.36(+1.33%) |
Dec 02, 2016 | 26.84 | 27.13 | 26.77 | 26.92 | 2,769,504 | +0.03(+0.11%) |
Dec 01, 2016 | 27.18 | 27.39 | 26.80 | 26.89 | 4,225,124 | -0.36(-1.32%) |
Nov 30, 2016 | 27.86 | 27.90 | 27.22 | 27.25 | 3,059,243 | -0.56(-2.00%) |
Nov 29, 2016 | 27.59 | 27.91 | 27.57 | 27.80 | 2,520,801 | +0.21(+0.76%) |
Nov 28, 2016 | 27.80 | 27.80 | 27.44 | 27.59 | 2,200,261 | -0.29(-1.04%) |
Nov 25, 2016 | 27.70 | 27.95 | 27.67 | 27.88 | 545,520 | +0.22(+0.79%) |
Nov 23, 2016 | 27.66 | 27.66 | 27.66 | 0 | +0.17(+0.62%) | |
Nov 22, 2016 | 27.50 | 27.59 | 27.37 | 27.49 | 2,012,829 | +0.03(+0.11%) |
Nov 21, 2016 | 27.39 | 27.56 | 27.11 | 27.46 | 2,125,330 | +0.14(+0.51%) |
Nov 18, 2016 | 27.22 | 27.35 | 27.17 | 27.32 | 1,797,195 | +0.11(+0.40%) |
Nov 17, 2016 | 26.93 | 27.29 | 26.91 | 27.22 | 3,103,725 | +0.57(+2.13%) |
Nov 16, 2016 | 26.68 | 26.76 | 26.57 | 26.65 | 2,903,450 | -0.19(-0.70%) |
Nov 15, 2016 | 26.80 | 27.01 | 26.55 | 26.84 | 2,298,143 | +0.06(+0.22%) |
Nov 14, 2016 | 26.50 | 26.80 | 26.48 | 26.78 | 2,925,552 | +0.37(+1.39%) |
Nov 11, 2016 | 26.23 | 26.57 | 26.20 | 26.41 | 4,661,122 | +0.11(+0.42%) |
Nov 10, 2016 | 25.90 | 26.39 | 25.89 | 26.30 | 7,217,941 | +0.51(+1.97%) |
Nov 09, 2016 | 25.21 | 25.93 | 25.05 | 25.79 | 9,670,967 | +0.18(+0.70%) |
Nov 08, 2016 | 25.45 | 25.76 | 25.23 | 25.61 | 4,035,840 | -0.20(-0.77%) |
Nov 07, 2016 | 25.80 | 25.92 | 25.69 | 25.81 | 1,900,396 | +0.39(+1.53%) |
Nov 04, 2016 | 25.15 | 25.86 | 25.05 | 25.42 | 4,203,964 | +0.34(+1.35%) |
Nov 03, 2016 | 25.23 | 25.32 | 25.05 | 25.08 | 1,625,713 | -0.12(-0.47%) |
Nov 02, 2016 | 25.29 | 25.44 | 25.07 | 25.20 | 1,930,525 | -0.16(-0.63%) |
Nov 01, 2016 | 25.58 | 25.76 | 25.16 | 25.36 | 1,771,496 | -0.30(-1.16%) |
Oct 31, 2016 | 25.58 | 25.77 | 25.58 | 25.66 | 1,435,085 | +0.11(+0.43%) |
Oct 28, 2016 | 25.30 | 25.76 | 25.30 | 25.55 | 2,868,524 | +0.28(+1.10%) |
Oct 27, 2016 | 25.84 | 25.91 | 25.23 | 25.27 | 4,405,726 | -0.48(-1.86%) |
Oct 26, 2016 | 25.69 | 25.97 | 25.62 | 25.75 | 3,658,763 | -0.07(-0.27%) |
Oct 25, 2016 | 26.37 | 26.39 | 25.78 | 25.82 | 2,845,459 | -0.77(-2.88%) |
Oct 24, 2016 | 26.60 | 26.78 | 26.58 | 26.59 | 2,001,116 | +0.17(+0.64%) |
Oct 21, 2016 | 26.27 | 26.48 | 26.21 | 26.42 | 2,353,674 | -0.07(-0.26%) |
Oct 20, 2016 | 26.60 | 26.67 | 26.38 | 26.49 | 2,965,201 | -0.36(-1.33%) |
Oct 19, 2016 | 26.86 | 26.93 | 26.58 | 26.85 | 3,068,979 | +0.06(+0.22%) |
Oct 18, 2016 | 26.80 | 26.95 | 26.67 | 26.79 | 2,413,113 | +0.16(+0.60%) |
Oct 17, 2016 | 26.44 | 26.84 | 26.44 | 26.63 | 2,118,649 | -0.01(-0.04%) |
Oct 14, 2016 | 26.74 | 27.00 | 26.64 | 26.64 | 3,060,414 | +0.01(+0.04%) |
Oct 13, 2016 | 26.75 | 26.79 | 26.50 | 26.63 | 3,551,667 | -0.34(-1.25%) |
Oct 12, 2016 | 26.88 | 27.14 | 26.80 | 26.97 | 2,360,346 | +0.10(+0.37%) |
Oct 11, 2016 | 27.16 | 27.16 | 26.73 | 26.87 | 2,506,823 | -0.36(-1.32%) |
Oct 10, 2016 | 27.27 | 27.44 | 27.20 | 27.23 | 1,617,213 | +0.13(+0.48%) |
Oct 07, 2016 | 27.53 | 27.70 | 27.08 | 27.10 | 2,964,707 | -0.46(-1.66%) |
Oct 06, 2016 | 27.22 | 27.61 | 27.14 | 27.55 | 1,207,063 | +0.25(+0.91%) |
Oct 05, 2016 | 27.23 | 27.48 | 27.23 | 27.30 | 1,666,432 | +0.19(+0.70%) |
Oct 04, 2016 | 27.26 | 27.47 | 27.06 | 27.12 | 1,956,814 | -0.16(-0.58%) |
Oct 03, 2016 | 27.31 | 27.40 | 27.16 | 27.27 | 1,317,125 | -0.15(-0.54%) |
Sep 30, 2016 | 27.36 | 27.52 | 27.20 | 27.42 | 1,280,266 | +0.14(+0.51%) |
Sep 29, 2016 | 27.55 | 27.72 | 27.22 | 27.28 | 2,165,809 | -0.32(-1.15%) |
Sep 28, 2016 | 27.43 | 27.63 | 27.37 | 27.60 | 1,494,625 | +0.18(+0.65%) |
Sep 27, 2016 | 27.23 | 27.55 | 27.14 | 27.42 | 1,139,435 | +0.10(+0.36%) |
Sep 26, 2016 | 27.29 | 27.49 | 27.23 | 27.32 | 1,746,125 | -0.14(-0.52%) |
Sep 23, 2016 | 27.53 | 27.72 | 27.45 | 27.47 | 1,766,623 | -0.11(-0.40%) |
Sep 22, 2016 | 27.47 | 27.72 | 27.47 | 27.58 | 3,005,605 | +0.33(+1.20%) |
Sep 21, 2016 | 26.99 | 27.29 | 26.80 | 27.25 | 3,746,016 | +0.25(+0.92%) |
Sep 20, 2016 | 27.31 | 27.35 | 26.85 | 27.00 | 6,332,325 | -0.37(-1.34%) |
Sep 19, 2016 | 27.33 | 27.74 | 27.28 | 27.37 | 4,146,998 | +0.25(+0.92%) |
Sep 16, 2016 | 27.41 | 27.55 | 27.05 | 27.12 | 1,836,258 | -0.38(-1.37%) |
Sep 15, 2016 | 27.34 | 27.60 | 27.24 | 27.50 | 2,639,603 | +0.15(+0.55%) |
Sep 14, 2016 | 27.39 | 27.59 | 27.19 | 27.35 | 2,738,669 | +0.00(+0.00%) |
Sep 13, 2016 | 27.76 | 27.94 | 27.21 | 27.35 | 3,271,173 | -0.57(-2.03%) |
Sep 12, 2016 | 27.51 | 28.01 | 27.33 | 27.92 | 3,214,775 | +0.32(+1.15%) |
Sep 09, 2016 | 28.46 | 28.57 | 27.47 | 27.60 | 3,331,122 | -1.12(-3.91%) |
Sep 08, 2016 | 28.91 | 28.96 | 28.71 | 28.72 | 1,897,136 | -0.28(-0.96%) |
Sep 07, 2016 | 28.83 | 29.10 | 28.64 | 29.00 | 2,565,658 | +0.22(+0.76%) |
Sep 06, 2016 | 28.87 | 29.00 | 28.62 | 28.78 | 1,372,170 | -0.03(-0.10%) |
Sep 02, 2016 | 28.86 | 28.81 | 28.81 | 28.81 | 1,422,796 | +0.07(+0.24%) |
Sep 01, 2016 | 28.96 | 29.03 | 28.58 | 28.74 | 2,345,870 | -0.14(-0.48%) |
Aug 31, 2016 | 28.96 | 29.02 | 28.73 | 28.88 | 1,989,228 | -0.12(-0.41%) |
Aug 30, 2016 | 28.91 | 29.02 | 28.81 | 29.00 | 2,324,909 | +0.14(+0.48%) |
Aug 29, 2016 | 28.74 | 29.03 | 28.74 | 28.86 | 1,099,523 | +0.14(+0.48%) |
Aug 26, 2016 | 29.07 | 29.20 | 28.53 | 28.72 | 3,692,021 | -0.31(-1.06%) |
Aug 25, 2016 | 28.94 | 29.15 | 28.88 | 29.03 | 1,332,078 | +0.05(+0.17%) |
Aug 24, 2016 | 29.29 | 29.36 | 28.92 | 28.98 | 2,268,152 | -0.35(-1.19%) |
Aug 23, 2016 | 28.77 | 29.44 | 28.71 | 29.33 | 4,607,866 | +0.75(+2.61%) |
Aug 22, 2016 | 28.22 | 28.61 | 28.22 | 28.58 | 1,804,505 | +0.13(+0.45%) |
Aug 19, 2016 | 28.38 | 28.53 | 28.33 | 28.45 | 1,323,972 | -0.03(-0.10%) |
Aug 18, 2016 | 28.48 | 28.55 | 28.28 | 28.48 | 1,274,399 | +0.06(+0.21%) |
Aug 17, 2016 | 28.60 | 28.66 | 28.23 | 28.42 | 1,184,150 | -0.29(-1.00%) |
Aug 16, 2016 | 28.78 | 28.85 | 28.62 | 28.71 | 1,330,136 | -0.13(-0.45%) |
Aug 15, 2016 | 28.67 | 29.02 | 28.41 | 28.84 | 2,520,928 | +0.28(+0.98%) |
Aug 12, 2016 | 28.68 | 28.75 | 28.40 | 28.56 | 2,600,259 | -0.16(-0.55%) |
Aug 11, 2016 | 28.73 | 28.86 | 28.56 | 28.72 | 1,148,013 | +0.14(+0.49%) |
Aug 10, 2016 | 28.69 | 28.75 | 28.45 | 28.58 | 1,710,805 | -0.10(-0.35%) |
Aug 09, 2016 | 28.61 | 28.76 | 28.54 | 28.68 | 1,672,332 | +0.02(+0.07%) |
Aug 08, 2016 | 28.70 | 29.01 | 28.62 | 28.66 | 3,261,635 | -0.12(-0.41%) |
Aug 05, 2016 | 28.66 | 28.85 | 28.59 | 28.78 | 1,219,068 | +0.29(+1.01%) |
Aug 04, 2016 | 28.55 | 28.67 | 28.20 | 28.49 | 2,151,278 | -0.14(-0.49%) |
Aug 03, 2016 | 28.37 | 28.72 | 28.31 | 28.63 | 1,628,819 | +0.19(+0.66%) |
Aug 02, 2016 | 28.77 | 28.90 | 28.36 | 28.44 | 1,789,409 | -0.42(-1.45%) |
Aug 01, 2016 | 28.76 | 28.92 | 28.60 | 28.86 | 2,344,060 | +0.07(+0.24%) |
Jul 29, 2016 | 29.39 | 29.45 | 28.77 | 28.79 | 5,195,070 | -0.63(-2.13%) |
Jul 28, 2016 | 29.38 | 29.50 | 29.29 | 29.42 | 2,109,371 | +0.03(+0.10%) |
Jul 27, 2016 | 29.60 | 29.84 | 29.27 | 29.39 | 2,549,159 | -0.16(-0.54%) |
Jul 26, 2016 | 29.30 | 29.55 | 29.22 | 29.55 | 4,205,926 | +0.22(+0.75%) |
Jul 25, 2016 | 29.30 | 29.46 | 29.17 | 29.33 | 2,465,445 | +0.05(+0.17%) |
Jul 22, 2016 | 29.19 | 29.34 | 28.96 | 29.28 | 1,595,811 | +0.08(+0.27%) |
Jul 21, 2016 | 29.29 | 29.37 | 29.02 | 29.20 | 1,993,341 | -0.09(-0.31%) |
Jul 20, 2016 | 29.10 | 29.36 | 29.03 | 29.29 | 1,065,313 | +0.24(+0.82%) |
Jul 19, 2016 | 29.15 | 29.23 | 29.00 | 29.05 | 1,469,847 | -0.09(-0.31%) |
Jul 18, 2016 | 29.01 | 29.18 | 28.92 | 29.14 | 1,056,322 | +0.13(+0.45%) |
Jul 15, 2016 | 29.07 | 29.09 | 28.82 | 29.01 | 1,834,510 | +0.01(+0.03%) |
Jul 14, 2016 | 29.28 | 29.33 | 28.99 | 29.00 | 1,926,287 | -0.07(-0.24%) |
Jul 13, 2016 | 29.19 | 29.29 | 28.94 | 29.07 | 3,120,551 | -0.05(-0.17%) |
Jul 12, 2016 | 29.18 | 29.32 | 29.05 | 29.12 | 2,891,805 | +0.04(+0.14%) |
Jul 11, 2016 | 29.02 | 29.23 | 29.01 | 29.08 | 5,162,976 | +0.10(+0.34%) |
Jul 08, 2016 | 28.40 | 29.02 | 28.19 | 28.98 | 9,791,114 | +0.79(+2.79%) |
Jul 07, 2016 | 28.05 | 28.33 | 28.02 | 28.19 | 3,956,416 | +0.17(+0.60%) |
Jul 06, 2016 | 27.42 | 28.04 | 27.36 | 28.03 | 3,986,192 | +0.53(+1.92%) |
Jul 05, 2016 | 27.60 | 27.73 | 27.21 | 27.50 | 4,482,419 | -0.22(-0.79%) |
Jul 01, 2016 | 27.52 | 27.72 | 27.72 | 27.72 | 2,636,647 | +0.22(+0.80%) |
Jun 30, 2016 | 26.95 | 27.50 | 26.89 | 27.50 | 4,568,230 | +0.47(+1.73%) |
Jun 29, 2016 | 26.71 | 27.14 | 26.53 | 27.03 | 4,249,872 | +0.56(+2.10%) |
Jun 28, 2016 | 26.09 | 26.54 | 26.09 | 26.47 | 3,317,929 | +0.58(+2.23%) |
Jun 27, 2016 | 26.38 | 26.43 | 25.64 | 25.90 | 8,762,241 | -0.74(-2.76%) |
Jun 24, 2016 | 26.50 | 27.02 | 26.43 | 26.63 | 7,283,020 | -0.88(-3.18%) |
Jun 23, 2016 | 27.38 | 27.52 | 27.21 | 27.51 | 2,793,846 | +0.39(+1.43%) |
Jun 22, 2016 | 27.05 | 27.52 | 27.05 | 27.12 | 2,550,142 | -0.11(-0.40%) |
Jun 21, 2016 | 27.70 | 27.78 | 26.97 | 27.23 | 3,355,398 | -0.11(-0.41%) |
Jun 20, 2016 | 27.35 | 27.66 | 27.32 | 27.34 | 2,771,707 | +0.26(+0.95%) |
Jun 17, 2016 | 26.88 | 27.22 | 26.76 | 27.08 | 2,169,094 | +0.24(+0.89%) |
Jun 16, 2016 | 26.87 | 26.88 | 26.50 | 26.84 | 2,882,577 | +0.00(+0.00%) |
Jun 15, 2016 | 26.77 | 27.09 | 26.67 | 26.84 | 2,686,129 | +0.16(+0.60%) |
Jun 14, 2016 | 26.89 | 26.98 | 26.52 | 26.69 | 3,549,570 | -0.24(-0.89%) |
Jun 13, 2016 | 27.19 | 27.43 | 26.89 | 26.92 | 3,150,910 | -0.52(-1.88%) |
Jun 10, 2016 | 27.69 | 27.82 | 27.36 | 27.44 | 2,477,554 | -0.51(-1.81%) |
Jun 09, 2016 | 27.95 | 28.01 | 27.84 | 27.95 | 2,617,660 | -0.13(-0.46%) |
Jun 08, 2016 | 27.76 | 28.17 | 27.76 | 28.08 | 5,809,486 | +0.29(+1.04%) |
Jun 07, 2016 | 27.35 | 28.04 | 27.33 | 27.79 | 3,702,700 | +0.45(+1.64%) |
Jun 06, 2016 | 27.41 | 27.47 | 27.18 | 27.34 | 3,251,935 | +0.01(+0.04%) |
Jun 03, 2016 | 27.30 | 27.42 | 26.93 | 27.33 | 3,338,238 | -0.10(-0.36%) |
Jun 02, 2016 | 27.41 | 27.43 | 27.20 | 27.43 | 6,019,203 | -0.09(-0.32%) |
Jun 01, 2016 | 27.27 | 27.57 | 27.13 | 27.52 | 1,741,770 | +0.11(+0.40%) |
May 31, 2016 | 27.60 | 27.60 | 27.29 | 27.41 | 5,209,133 | -0.03(-0.11%) |
May 27, 2016 | 27.63 | 27.44 | 27.44 | 27.44 | 1,738,111 | +0.16(+0.58%) |
May 26, 2016 | 27.24 | 27.43 | 27.17 | 27.28 | 2,626,317 | +0.04(+0.15%) |
May 25, 2016 | 27.36 | 27.75 | 27.20 | 27.24 | 2,653,516 | -0.06(-0.22%) |
May 24, 2016 | 26.61 | 27.40 | 26.51 | 27.30 | 9,251,422 | +1.00(+3.82%) |
May 23, 2016 | 26.53 | 26.57 | 26.24 | 26.30 | 3,152,397 | -0.19(-0.71%) |
May 20, 2016 | 26.27 | 26.54 | 26.19 | 26.49 | 2,578,909 | +0.45(+1.72%) |
May 19, 2016 | 25.92 | 26.11 | 25.75 | 26.04 | 3,585,962 | -0.10(-0.38%) |
May 18, 2016 | 26.35 | 26.49 | 25.96 | 26.14 | 3,481,586 | -0.08(-0.30%) |
May 17, 2016 | 26.18 | 26.56 | 26.09 | 26.22 | 4,885,483 | -0.05(-0.19%) |
May 16, 2016 | 25.89 | 26.37 | 25.89 | 26.27 | 2,718,649 | +0.22(+0.84%) |
May 13, 2016 | 26.08 | 26.37 | 25.97 | 26.05 | 3,106,461 | -0.10(-0.38%) |
May 12, 2016 | 26.28 | 26.41 | 25.98 | 26.15 | 3,302,008 | -0.04(-0.15%) |
May 11, 2016 | 26.43 | 26.51 | 26.15 | 26.19 | 1,854,180 | -0.29(-1.09%) |
May 10, 2016 | 26.34 | 26.50 | 26.27 | 26.48 | 1,747,701 | +0.16(+0.60%) |
May 09, 2016 | 26.09 | 26.44 | 26.08 | 26.32 | 1,670,189 | +0.13(+0.49%) |
May 06, 2016 | 25.91 | 26.29 | 25.88 | 26.19 | 2,928,715 | +0.12(+0.46%) |
May 05, 2016 | 26.18 | 26.30 | 26.01 | 26.07 | 3,611,288 | -0.09(-0.34%) |
May 04, 2016 | 25.97 | 26.26 | 25.88 | 26.16 | 3,058,825 | -0.10(-0.38%) |
May 03, 2016 | 26.59 | 26.62 | 26.11 | 26.26 | 2,575,449 | -0.48(-1.78%) |
May 02, 2016 | 26.53 | 26.78 | 26.34 | 26.73 | 2,823,544 | +0.32(+1.20%) |
Apr 29, 2016 | 26.59 | 26.61 | 26.10 | 26.42 | 2,907,012 | -0.20(-0.75%) |
Apr 28, 2016 | 27.67 | 27.67 | 26.54 | 26.62 | 3,323,286 | -1.00(-3.63%) |
Apr 27, 2016 | 27.54 | 27.70 | 27.37 | 27.62 | 2,238,492 | +0.11(+0.40%) |
Apr 26, 2016 | 27.34 | 27.59 | 27.24 | 27.51 | 1,332,352 | +0.22(+0.80%) |
Apr 25, 2016 | 27.38 | 27.47 | 27.13 | 27.29 | 2,062,587 | -0.16(-0.58%) |
Apr 22, 2016 | 27.50 | 27.76 | 27.29 | 27.45 | 2,019,500 | -0.07(-0.25%) |
Apr 21, 2016 | 27.72 | 27.92 | 27.47 | 27.52 | 6,270,658 | -0.11(-0.40%) |
Apr 20, 2016 | 27.47 | 27.82 | 27.28 | 27.63 | 2,786,103 | +0.15(+0.54%) |
Apr 19, 2016 | 27.52 | 27.89 | 27.19 | 27.48 | 4,233,528 | -0.19(-0.68%) |
Apr 18, 2016 | 27.46 | 27.70 | 27.41 | 27.67 | 2,231,101 | +0.03(+0.11%) |
Apr 15, 2016 | 27.57 | 27.65 | 27.45 | 27.64 | 1,365,574 | +0.06(+0.22%) |
Apr 14, 2016 | 27.68 | 27.75 | 27.51 | 27.58 | 1,457,543 | -0.10(-0.36%) |
Apr 13, 2016 | 27.32 | 27.72 | 27.20 | 27.68 | 3,142,773 | +0.57(+2.09%) |
Apr 12, 2016 | 26.92 | 27.16 | 26.86 | 27.11 | 1,728,925 | +0.17(+0.63%) |
Apr 11, 2016 | 27.14 | 27.32 | 26.91 | 26.94 | 1,658,188 | +0.00(+0.00%) |
Apr 08, 2016 | 27.07 | 27.20 | 26.89 | 26.94 | 1,331,906 | +0.11(+0.41%) |
Apr 07, 2016 | 26.86 | 27.09 | 26.71 | 26.83 | 1,796,302 | -0.13(-0.48%) |
Apr 06, 2016 | 26.50 | 27.01 | 26.50 | 26.96 | 1,601,756 | +0.54(+2.03%) |
Apr 05, 2016 | 26.21 | 26.66 | 26.13 | 26.43 | 5,011,687 | -0.04(-0.15%) |
Apr 04, 2016 | 26.96 | 26.96 | 26.27 | 26.47 | 3,335,994 | -0.45(-1.66%) |