Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.89 | 33.94 | 33.55 | 33.74 | 2,596,685 | -0.22(-0.65%) |
Apr 27, 2017 | 33.61 | 33.97 | 33.55 | 33.96 | 2,205,949 | +0.49(+1.46%) |
Apr 26, 2017 | 34.06 | 34.41 | 33.42 | 33.47 | 5,358,263 | -0.21(-0.62%) |
Apr 25, 2017 | 33.60 | 33.83 | 33.47 | 33.68 | 3,059,974 | +0.12(+0.35%) |
Apr 24, 2017 | 33.27 | 33.57 | 33.19 | 33.56 | 2,600,506 | +0.68(+2.07%) |
Apr 21, 2017 | 33.04 | 33.07 | 32.80 | 32.88 | 2,407,870 | -0.16(-0.49%) |
Apr 20, 2017 | 32.86 | 33.17 | 32.77 | 33.04 | 1,908,390 | +0.33(+1.00%) |
Apr 19, 2017 | 32.79 | 32.98 | 32.67 | 32.72 | 2,114,432 | +0.07(+0.23%) |
Apr 18, 2017 | 32.41 | 32.67 | 32.39 | 32.64 | 2,603,771 | +0.20(+0.62%) |
Apr 17, 2017 | 32.19 | 32.46 | 32.11 | 32.44 | 1,435,015 | +0.41(+1.28%) |
Apr 13, 2017 | 32.08 | 32.28 | 32.03 | 32.03 | 1,938,423 | -0.09(-0.28%) |
Apr 12, 2017 | 32.60 | 32.60 | 31.99 | 32.12 | 2,560,582 | -0.42(-1.29%) |
Apr 11, 2017 | 32.43 | 32.57 | 32.17 | 32.54 | 1,714,172 | +0.05(+0.14%) |
Apr 10, 2017 | 32.63 | 32.78 | 32.46 | 32.49 | 1,651,353 | -0.06(-0.19%) |
Apr 07, 2017 | 32.60 | 32.73 | 32.52 | 32.55 | 1,955,436 | -0.07(-0.23%) |
Apr 06, 2017 | 32.43 | 32.77 | 32.36 | 32.63 | 1,721,240 | +0.17(+0.52%) |
Apr 05, 2017 | 32.73 | 32.81 | 32.44 | 32.46 | 2,582,387 | -0.15(-0.47%) |
Apr 04, 2017 | 32.74 | 32.88 | 32.44 | 32.61 | 2,225,079 | -0.18(-0.55%) |
Apr 03, 2017 | 33.16 | 33.17 | 32.54 | 32.80 | 2,575,175 | -0.41(-1.24%) |
Mar 31, 2017 | 33.47 | 33.50 | 33.17 | 33.21 | 3,181,192 | -0.34(-1.00%) |
Mar 30, 2017 | 33.25 | 33.57 | 33.23 | 33.54 | 1,957,609 | +0.27(+0.81%) |
Mar 29, 2017 | 33.12 | 33.32 | 33.05 | 33.27 | 2,391,195 | -0.00(-0.01%) |
Mar 28, 2017 | 33.10 | 33.37 | 32.94 | 33.28 | 2,023,615 | +0.16(+0.48%) |
Mar 27, 2017 | 32.85 | 33.15 | 32.60 | 33.12 | 1,963,006 | +0.00(+0.01%) |
Mar 24, 2017 | 33.17 | 33.41 | 33.03 | 33.11 | 2,655,748 | +0.03(+0.10%) |
Mar 23, 2017 | 33.09 | 33.31 | 32.93 | 33.08 | 2,156,425 | -0.03(-0.08%) |
Mar 22, 2017 | 32.97 | 33.14 | 32.75 | 33.11 | 2,573,570 | +0.26(+0.78%) |
Mar 21, 2017 | 33.37 | 33.52 | 32.77 | 32.85 | 2,487,943 | -0.43(-1.30%) |
Mar 20, 2017 | 33.27 | 33.36 | 33.06 | 33.29 | 1,506,918 | +0.00(+0.00%) |
Mar 17, 2017 | 33.33 | 33.45 | 33.22 | 33.29 | 2,677,042 | -0.05(-0.14%) |
Mar 16, 2017 | 33.47 | 33.58 | 33.24 | 33.33 | 2,443,180 | -0.12(-0.36%) |
Mar 15, 2017 | 33.18 | 33.51 | 33.13 | 33.45 | 4,628,430 | +0.42(+1.28%) |
Mar 14, 2017 | 33.10 | 33.14 | 32.91 | 33.03 | 1,872,957 | -0.20(-0.62%) |
Mar 13, 2017 | 32.82 | 33.25 | 32.72 | 33.24 | 2,668,909 | +0.39(+1.19%) |
Mar 10, 2017 | 32.76 | 32.97 | 32.72 | 32.84 | 1,426,411 | +0.19(+0.58%) |
Mar 09, 2017 | 32.70 | 32.88 | 32.49 | 32.65 | 1,544,288 | -0.11(-0.34%) |
Mar 08, 2017 | 32.65 | 32.86 | 32.55 | 32.77 | 2,002,176 | +0.05(+0.16%) |
Mar 07, 2017 | 32.69 | 32.82 | 32.57 | 32.71 | 1,436,406 | +0.07(+0.20%) |
Mar 06, 2017 | 32.62 | 32.78 | 32.61 | 32.65 | 1,964,946 | -0.16(-0.48%) |
Mar 03, 2017 | 32.78 | 32.89 | 32.70 | 32.81 | 1,956,047 | -0.00(-0.01%) |
Mar 02, 2017 | 32.95 | 33.04 | 32.77 | 32.81 | 1,751,744 | -0.19(-0.56%) |
Mar 01, 2017 | 32.38 | 33.05 | 32.36 | 33.00 | 3,247,632 | +0.78(+2.41%) |
Feb 28, 2017 | 32.29 | 32.31 | 32.12 | 32.22 | 2,892,317 | -0.12(-0.37%) |
Feb 27, 2017 | 32.59 | 32.71 | 32.30 | 32.34 | 2,557,541 | -0.33(-1.01%) |
Feb 24, 2017 | 32.38 | 32.70 | 32.31 | 32.67 | 2,821,181 | +0.10(+0.30%) |
Feb 23, 2017 | 32.60 | 32.70 | 32.21 | 32.57 | 5,271,615 | +0.07(+0.21%) |
Feb 22, 2017 | 32.38 | 32.58 | 32.37 | 32.50 | 1,740,083 | +0.11(+0.34%) |
Feb 21, 2017 | 32.30 | 32.44 | 32.19 | 32.39 | 2,262,884 | +0.06(+0.17%) |
Feb 17, 2017 | 32.34 | 32.34 | 32.34 | 0 | +0.04(+0.12%) | |
Feb 16, 2017 | 32.20 | 32.33 | 32.06 | 32.30 | 1,898,736 | +0.17(+0.52%) |
Feb 15, 2017 | 32.05 | 32.22 | 31.92 | 32.13 | 3,143,863 | -0.05(-0.16%) |
Feb 14, 2017 | 32.04 | 32.19 | 31.92 | 32.18 | 2,254,760 | +0.07(+0.23%) |
Feb 13, 2017 | 32.14 | 32.23 | 32.03 | 32.11 | 2,294,818 | +0.09(+0.29%) |
Feb 10, 2017 | 31.77 | 32.09 | 31.69 | 32.02 | 2,398,059 | +0.22(+0.70%) |
Feb 09, 2017 | 31.67 | 32.02 | 31.67 | 31.79 | 2,842,205 | +0.13(+0.40%) |
Feb 08, 2017 | 31.33 | 31.85 | 31.31 | 31.67 | 3,347,066 | +0.34(+1.08%) |
Feb 07, 2017 | 31.35 | 31.57 | 31.28 | 31.33 | 2,986,394 | +0.10(+0.33%) |
Feb 06, 2017 | 31.33 | 31.52 | 31.18 | 31.22 | 3,664,945 | -0.18(-0.58%) |
Feb 03, 2017 | 31.38 | 31.51 | 31.19 | 31.41 | 3,064,242 | +0.14(+0.46%) |
Feb 02, 2017 | 30.97 | 31.36 | 30.73 | 31.26 | 2,890,920 | +0.26(+0.83%) |
Feb 01, 2017 | 31.43 | 31.50 | 30.89 | 31.01 | 3,205,415 | -0.41(-1.32%) |
Jan 31, 2017 | 31.18 | 31.48 | 30.88 | 31.42 | 3,989,501 | +0.24(+0.76%) |
Jan 30, 2017 | 31.19 | 31.22 | 30.87 | 31.18 | 2,833,796 | +0.03(+0.09%) |
Jan 27, 2017 | 31.14 | 31.39 | 31.04 | 31.15 | 3,062,554 | +0.13(+0.42%) |
Jan 26, 2017 | 31.42 | 31.42 | 30.85 | 31.02 | 2,956,669 | -0.18(-0.58%) |
Jan 25, 2017 | 32.03 | 32.24 | 30.92 | 31.21 | 6,796,168 | -0.81(-2.52%) |
Jan 24, 2017 | 31.79 | 32.09 | 31.66 | 32.01 | 4,827,769 | +0.36(+1.15%) |
Jan 23, 2017 | 31.82 | 32.02 | 31.36 | 31.65 | 2,648,836 | -0.29(-0.90%) |
Jan 20, 2017 | 31.89 | 32.02 | 31.79 | 31.94 | 2,554,205 | +0.18(+0.57%) |
Jan 19, 2017 | 31.71 | 31.87 | 31.58 | 31.75 | 1,843,787 | -0.03(-0.10%) |
Jan 18, 2017 | 31.66 | 31.89 | 31.55 | 31.79 | 1,741,468 | +0.27(+0.86%) |
Jan 17, 2017 | 31.55 | 31.71 | 31.33 | 31.52 | 1,542,366 | -0.19(-0.60%) |
Jan 13, 2017 | 31.71 | 31.71 | 31.71 | 0 | +0.07(+0.21%) | |
Jan 12, 2017 | 31.45 | 31.67 | 31.15 | 31.64 | 1,652,321 | +0.07(+0.22%) |
Jan 11, 2017 | 31.45 | 31.57 | 31.35 | 31.57 | 1,615,802 | +0.01(+0.04%) |
Jan 10, 2017 | 31.39 | 31.65 | 31.25 | 31.56 | 1,449,477 | +0.19(+0.61%) |
Jan 09, 2017 | 31.67 | 31.77 | 31.36 | 31.37 | 1,522,993 | -0.33(-1.03%) |
Jan 06, 2017 | 31.54 | 31.79 | 31.37 | 31.69 | 1,370,017 | +0.24(+0.76%) |
Jan 05, 2017 | 31.66 | 31.85 | 31.38 | 31.46 | 1,808,603 | -0.17(-0.53%) |
Jan 04, 2017 | 31.44 | 31.72 | 31.41 | 31.62 | 1,862,473 | +0.23(+0.74%) |
Jan 03, 2017 | 31.46 | 31.76 | 31.23 | 31.39 | 1,775,579 | +0.11(+0.34%) |
Dec 30, 2016 | 31.28 | 31.28 | 31.28 | 0 | -0.19(-0.59%) | |
Dec 29, 2016 | 31.50 | 31.67 | 31.26 | 31.47 | 1,261,553 | +0.01(+0.04%) |
Dec 28, 2016 | 31.82 | 31.82 | 31.44 | 31.46 | 1,173,877 | -0.36(-1.13%) |
Dec 27, 2016 | 31.81 | 31.91 | 31.75 | 31.82 | 810,006 | +0.02(+0.06%) |
Dec 23, 2016 | 31.80 | 31.80 | 31.80 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 31.76 | 31.84 | 31.45 | 31.79 | 1,934,406 | +0.03(+0.09%) |
Dec 21, 2016 | 31.84 | 31.86 | 31.68 | 31.76 | 1,930,786 | -0.05(-0.16%) |
Dec 20, 2016 | 31.75 | 31.86 | 31.63 | 31.81 | 1,701,051 | +0.15(+0.49%) |
Dec 19, 2016 | 31.38 | 31.66 | 31.36 | 31.66 | 1,954,586 | +0.28(+0.89%) |
Dec 16, 2016 | 31.70 | 31.83 | 31.29 | 31.38 | 5,094,902 | -0.27(-0.85%) |
Dec 15, 2016 | 31.57 | 31.87 | 31.47 | 31.65 | 3,899,767 | +0.10(+0.32%) |
Dec 14, 2016 | 31.62 | 31.95 | 31.49 | 31.55 | 2,719,427 | -0.07(-0.22%) |
Dec 13, 2016 | 31.60 | 31.86 | 31.45 | 31.62 | 3,318,383 | +0.12(+0.37%) |
Dec 12, 2016 | 31.72 | 31.82 | 31.41 | 31.50 | 3,164,110 | -0.40(-1.24%) |
Dec 09, 2016 | 32.01 | 32.04 | 31.81 | 31.89 | 1,621,220 | -0.07(-0.23%) |
Dec 08, 2016 | 31.69 | 32.02 | 31.62 | 31.97 | 1,838,461 | +0.35(+1.12%) |
Dec 07, 2016 | 31.42 | 31.65 | 31.25 | 31.62 | 3,633,195 | +0.22(+0.70%) |
Dec 06, 2016 | 31.53 | 31.62 | 31.31 | 31.40 | 2,284,500 | -0.12(-0.37%) |
Dec 05, 2016 | 31.57 | 31.66 | 31.39 | 31.51 | 2,851,431 | +0.24(+0.76%) |
Dec 02, 2016 | 31.07 | 31.35 | 31.06 | 31.28 | 3,495,864 | +0.28(+0.90%) |
Dec 01, 2016 | 31.69 | 31.71 | 30.82 | 31.00 | 4,818,506 | -0.71(-2.23%) |
Nov 30, 2016 | 31.89 | 32.14 | 31.67 | 31.70 | 2,977,620 | -0.08(-0.25%) |
Nov 29, 2016 | 31.75 | 31.94 | 31.72 | 31.78 | 2,794,171 | -0.03(-0.09%) |
Nov 28, 2016 | 31.86 | 31.95 | 31.77 | 31.81 | 3,170,768 | -0.08(-0.26%) |
Nov 25, 2016 | 31.56 | 31.89 | 31.50 | 31.89 | 812,376 | +0.29(+0.93%) |
Nov 23, 2016 | 31.60 | 31.60 | 31.60 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 31.67 | 31.69 | 31.49 | 31.59 | 1,765,258 | +0.02(+0.07%) |
Nov 21, 2016 | 31.69 | 31.82 | 31.40 | 31.57 | 2,774,004 | -0.03(-0.10%) |
Nov 18, 2016 | 31.63 | 31.82 | 31.43 | 31.60 | 5,228,014 | +0.01(+0.04%) |
Nov 17, 2016 | 31.52 | 31.63 | 31.30 | 31.59 | 2,808,491 | +0.10(+0.31%) |
Nov 16, 2016 | 31.16 | 31.52 | 30.97 | 31.49 | 2,552,199 | +0.31(+1.00%) |
Nov 15, 2016 | 31.06 | 31.21 | 30.88 | 31.18 | 2,100,806 | +0.23(+0.75%) |
Nov 14, 2016 | 31.05 | 31.17 | 30.82 | 30.95 | 2,444,974 | +0.00(+0.00%) |
Nov 11, 2016 | 30.75 | 31.04 | 30.68 | 30.95 | 2,686,724 | +0.07(+0.24%) |
Nov 10, 2016 | 31.37 | 31.54 | 30.84 | 30.87 | 4,048,325 | -0.41(-1.31%) |
Nov 09, 2016 | 30.49 | 31.39 | 30.15 | 31.28 | 3,700,225 | +0.25(+0.81%) |
Nov 08, 2016 | 30.87 | 31.09 | 30.73 | 31.03 | 1,499,928 | +0.13(+0.41%) |
Nov 07, 2016 | 30.56 | 30.91 | 30.56 | 30.91 | 2,284,175 | +0.76(+2.51%) |
Nov 04, 2016 | 30.15 | 30.39 | 30.11 | 30.15 | 1,796,428 | +0.01(+0.03%) |
Nov 03, 2016 | 30.26 | 30.32 | 30.06 | 30.14 | 2,149,163 | -0.10(-0.34%) |
Nov 02, 2016 | 30.55 | 30.71 | 30.16 | 30.24 | 3,556,659 | -0.42(-1.38%) |
Nov 01, 2016 | 30.70 | 30.87 | 30.45 | 30.66 | 3,948,033 | +0.04(+0.14%) |
Oct 31, 2016 | 30.52 | 30.70 | 30.49 | 30.62 | 3,049,916 | +0.20(+0.67%) |
Oct 28, 2016 | 30.42 | 30.70 | 30.27 | 30.42 | 2,286,933 | +0.06(+0.18%) |
Oct 27, 2016 | 30.56 | 30.60 | 30.34 | 30.36 | 2,955,370 | -0.07(-0.24%) |
Oct 26, 2016 | 30.19 | 30.54 | 30.16 | 30.44 | 2,347,879 | +0.16(+0.52%) |
Oct 25, 2016 | 30.66 | 30.10 | 30.28 | 2,943,981 | -0.37(-1.21%) | |
Oct 24, 2016 | 30.88 | 30.96 | 30.52 | 30.65 | 3,599,617 | +0.01(+0.05%) |
Oct 21, 2016 | 30.59 | 30.78 | 30.33 | 30.64 | 5,317,012 | -0.22(-0.71%) |
Oct 20, 2016 | 30.20 | 31.02 | 30.17 | 30.85 | 7,522,918 | +0.80(+2.66%) |
Oct 19, 2016 | 30.19 | 30.34 | 29.78 | 30.06 | 4,745,155 | +0.70(+2.37%) |
Oct 18, 2016 | 29.55 | 29.61 | 29.13 | 29.36 | 3,735,046 | +0.07(+0.25%) |
Oct 17, 2016 | 29.60 | 29.63 | 29.25 | 29.28 | 2,435,595 | -0.24(-0.80%) |
Oct 14, 2016 | 29.56 | 29.78 | 29.43 | 29.52 | 2,578,065 | +0.12(+0.41%) |
Oct 13, 2016 | 29.45 | 29.47 | 29.09 | 29.40 | 3,239,753 | -0.31(-1.03%) |
Oct 12, 2016 | 29.75 | 29.87 | 29.56 | 29.71 | 1,893,671 | -0.02(-0.06%) |
Oct 11, 2016 | 30.04 | 30.12 | 29.57 | 29.73 | 2,678,573 | -0.40(-1.33%) |
Oct 10, 2016 | 30.49 | 30.56 | 30.07 | 30.12 | 2,255,789 | -0.24(-0.78%) |
Oct 07, 2016 | 30.39 | 30.42 | 30.11 | 30.36 | 3,511,724 | -0.07(-0.23%) |
Oct 06, 2016 | 30.16 | 30.45 | 30.05 | 30.43 | 2,183,008 | +0.29(+0.96%) |
Oct 05, 2016 | 30.03 | 30.26 | 30.03 | 30.14 | 2,116,301 | +0.28(+0.93%) |
Oct 04, 2016 | 30.00 | 30.06 | 29.77 | 29.86 | 1,857,059 | -0.05(-0.16%) |
Oct 03, 2016 | 30.04 | 30.19 | 29.90 | 29.91 | 2,587,603 | -0.24(-0.80%) |
Sep 30, 2016 | 30.11 | 30.28 | 30.06 | 30.15 | 3,260,134 | +0.11(+0.37%) |
Sep 29, 2016 | 30.18 | 30.22 | 29.95 | 30.04 | 2,782,056 | -0.14(-0.46%) |
Sep 28, 2016 | 30.06 | 30.20 | 29.93 | 30.18 | 3,676,443 | +0.22(+0.74%) |
Sep 27, 2016 | 29.71 | 29.96 | 29.52 | 29.96 | 5,516,132 | +0.21(+0.72%) |
Sep 26, 2016 | 29.85 | 29.95 | 29.72 | 29.74 | 2,832,613 | -0.18(-0.59%) |
Sep 23, 2016 | 30.43 | 30.43 | 29.91 | 29.92 | 2,612,871 | -0.59(-1.92%) |
Sep 22, 2016 | 30.18 | 30.55 | 30.18 | 30.51 | 2,397,986 | +0.36(+1.20%) |
Sep 21, 2016 | 29.86 | 30.18 | 29.76 | 30.14 | 2,472,580 | +0.36(+1.20%) |
Sep 20, 2016 | 30.24 | 30.27 | 29.78 | 29.79 | 5,645,105 | +0.17(+0.58%) |
Sep 19, 2016 | 29.28 | 29.64 | 29.25 | 29.61 | 3,455,620 | +0.38(+1.29%) |
Sep 16, 2016 | 29.06 | 29.26 | 28.96 | 29.24 | 4,020,262 | +0.07(+0.25%) |
Sep 15, 2016 | 28.70 | 29.26 | 28.69 | 29.16 | 2,446,954 | +0.47(+1.63%) |
Sep 14, 2016 | 28.59 | 28.73 | 28.51 | 28.69 | 1,871,553 | +0.08(+0.28%) |
Sep 13, 2016 | 28.62 | 28.88 | 28.52 | 28.62 | 2,423,232 | -0.26(-0.90%) |
Sep 12, 2016 | 28.34 | 28.95 | 28.32 | 28.88 | 3,009,842 | +0.41(+1.44%) |
Sep 09, 2016 | 28.87 | 29.00 | 28.46 | 28.47 | 4,427,617 | -0.68(-2.33%) |
Sep 08, 2016 | 29.00 | 29.24 | 28.99 | 29.14 | 3,859,151 | +0.01(+0.03%) |
Sep 07, 2016 | 29.17 | 29.23 | 28.97 | 29.14 | 2,947,489 | +0.10(+0.34%) |
Sep 06, 2016 | 29.01 | 29.17 | 28.94 | 29.04 | 2,116,260 | +0.04(+0.13%) |
Sep 02, 2016 | 28.95 | 29.00 | 29.00 | 29.00 | 1,713,749 | +0.12(+0.40%) |
Sep 01, 2016 | 28.81 | 28.93 | 28.66 | 28.89 | 2,277,137 | +0.01(+0.03%) |
Aug 31, 2016 | 28.78 | 28.94 | 28.74 | 28.88 | 2,704,047 | +0.02(+0.06%) |
Aug 30, 2016 | 28.77 | 28.91 | 28.73 | 28.86 | 2,684,819 | +0.09(+0.31%) |
Aug 29, 2016 | 28.50 | 28.92 | 28.46 | 28.77 | 2,608,306 | +0.26(+0.93%) |
Aug 26, 2016 | 28.58 | 28.86 | 28.31 | 28.51 | 2,625,144 | +0.03(+0.11%) |
Aug 25, 2016 | 28.39 | 28.51 | 28.27 | 28.47 | 1,198,332 | +0.00(+0.02%) |
Aug 24, 2016 | 28.48 | 28.67 | 28.41 | 28.47 | 1,934,446 | -0.02(-0.08%) |
Aug 23, 2016 | 28.62 | 28.64 | 28.47 | 28.49 | 1,598,176 | -0.01(-0.03%) |
Aug 22, 2016 | 28.27 | 28.51 | 28.22 | 28.50 | 1,918,875 | +0.14(+0.51%) |
Aug 19, 2016 | 27.97 | 28.43 | 27.94 | 28.36 | 2,580,725 | +0.32(+1.12%) |
Aug 18, 2016 | 27.76 | 28.13 | 27.76 | 28.04 | 5,155,348 | +0.25(+0.92%) |
Aug 17, 2016 | 27.79 | 27.82 | 27.61 | 27.79 | 1,454,566 | +0.06(+0.20%) |
Aug 16, 2016 | 27.97 | 28.13 | 27.73 | 27.73 | 2,011,327 | -0.32(-1.12%) |
Aug 15, 2016 | 28.04 | 28.17 | 27.98 | 28.05 | 2,957,748 | +0.06(+0.20%) |
Aug 12, 2016 | 27.94 | 28.04 | 27.90 | 27.99 | 1,651,483 | +0.01(+0.03%) |
Aug 11, 2016 | 27.91 | 28.04 | 27.84 | 27.98 | 1,846,691 | +0.13(+0.45%) |
Aug 10, 2016 | 27.88 | 27.93 | 27.71 | 27.86 | 1,629,397 | -0.02(-0.07%) |
Aug 09, 2016 | 27.81 | 27.89 | 27.75 | 27.88 | 1,194,159 | +0.12(+0.42%) |
Aug 08, 2016 | 27.74 | 27.85 | 27.69 | 27.76 | 1,364,616 | -0.01(-0.03%) |
Aug 05, 2016 | 27.51 | 27.77 | 27.51 | 27.77 | 1,760,663 | +0.33(+1.22%) |
Aug 04, 2016 | 27.35 | 27.58 | 27.30 | 27.43 | 1,901,893 | +0.08(+0.29%) |
Aug 03, 2016 | 27.24 | 27.38 | 27.21 | 27.36 | 1,578,188 | +0.14(+0.53%) |
Aug 02, 2016 | 27.46 | 27.55 | 27.14 | 27.21 | 2,428,781 | -0.34(-1.23%) |
Aug 01, 2016 | 27.56 | 27.68 | 27.49 | 27.55 | 2,337,861 | -0.03(-0.12%) |
Jul 29, 2016 | 27.41 | 27.62 | 27.33 | 27.58 | 3,032,512 | +0.16(+0.59%) |
Jul 28, 2016 | 27.33 | 27.47 | 27.05 | 27.42 | 3,099,232 | +0.02(+0.07%) |
Jul 27, 2016 | 27.65 | 27.70 | 27.08 | 27.40 | 3,603,008 | -0.13(-0.45%) |
Jul 26, 2016 | 27.19 | 27.55 | 27.14 | 27.53 | 3,513,834 | +0.35(+1.28%) |
Jul 25, 2016 | 27.37 | 27.38 | 27.13 | 27.18 | 2,618,250 | -0.15(-0.56%) |
Jul 22, 2016 | 27.30 | 27.42 | 27.27 | 27.33 | 3,295,573 | -0.12(-0.44%) |
Jul 21, 2016 | 27.42 | 27.64 | 27.31 | 27.45 | 3,657,373 | +0.03(+0.10%) |
Jul 20, 2016 | 27.16 | 28.04 | 27.04 | 27.43 | 5,809,201 | +0.29(+1.06%) |
Jul 19, 2016 | 27.29 | 27.37 | 27.05 | 27.14 | 2,682,533 | -0.24(-0.88%) |
Jul 18, 2016 | 27.43 | 27.56 | 27.34 | 27.38 | 2,292,432 | -0.00(-0.02%) |
Jul 15, 2016 | 27.19 | 27.45 | 27.11 | 27.38 | 2,767,800 | +0.32(+1.18%) |
Jul 14, 2016 | 27.11 | 27.32 | 26.98 | 27.06 | 2,284,591 | +0.19(+0.69%) |
Jul 13, 2016 | 26.86 | 26.92 | 26.63 | 26.88 | 2,090,496 | +0.13(+0.50%) |
Jul 12, 2016 | 26.85 | 26.86 | 26.62 | 26.74 | 2,741,108 | +0.06(+0.24%) |
Jul 11, 2016 | 26.63 | 26.82 | 26.59 | 26.68 | 2,368,539 | +0.10(+0.37%) |
Jul 08, 2016 | 26.27 | 26.67 | 26.00 | 26.58 | 3,011,106 | +0.58(+2.23%) |
Jul 07, 2016 | 25.97 | 26.28 | 25.93 | 26.00 | 2,563,620 | +0.03(+0.13%) |
Jul 06, 2016 | 25.77 | 25.98 | 25.66 | 25.97 | 2,980,921 | +0.03(+0.12%) |
Jul 05, 2016 | 26.32 | 26.34 | 25.81 | 25.94 | 2,529,569 | -0.59(-2.24%) |
Jul 01, 2016 | 26.57 | 26.53 | 26.53 | 26.53 | 1,697,350 | -0.04(-0.14%) |
Jun 30, 2016 | 26.21 | 26.57 | 26.10 | 26.57 | 2,829,171 | +0.44(+1.68%) |
Jun 29, 2016 | 26.08 | 26.18 | 25.69 | 26.13 | 4,484,362 | +0.25(+0.97%) |
Jun 28, 2016 | 25.91 | 25.91 | 25.55 | 25.88 | 4,402,358 | +0.15(+0.58%) |
Jun 27, 2016 | 26.20 | 26.26 | 25.60 | 25.73 | 6,277,610 | -0.80(-3.02%) |
Jun 24, 2016 | 26.65 | 26.93 | 26.46 | 26.53 | 5,201,931 | -1.06(-3.85%) |
Jun 23, 2016 | 27.20 | 27.60 | 27.14 | 27.59 | 2,501,662 | +0.62(+2.28%) |
Jun 22, 2016 | 27.04 | 27.14 | 26.96 | 26.98 | 1,493,402 | -0.03(-0.12%) |
Jun 21, 2016 | 27.08 | 27.20 | 26.96 | 27.01 | 1,573,283 | +0.01(+0.03%) |
Jun 20, 2016 | 26.97 | 27.27 | 26.91 | 27.00 | 2,905,882 | +0.19(+0.69%) |
Jun 17, 2016 | 27.00 | 27.00 | 26.67 | 26.81 | 4,362,973 | -0.21(-0.77%) |
Jun 16, 2016 | 26.94 | 27.06 | 26.74 | 27.02 | 1,912,257 | -0.09(-0.34%) |
Jun 15, 2016 | 27.28 | 27.34 | 27.11 | 27.12 | 1,398,609 | -0.02(-0.09%) |
Jun 14, 2016 | 27.14 | 27.19 | 27.02 | 27.14 | 1,493,523 | -0.04(-0.15%) |
Jun 13, 2016 | 27.43 | 27.55 | 27.17 | 27.18 | 1,669,350 | -0.38(-1.38%) |
Jun 10, 2016 | 27.47 | 27.62 | 27.46 | 27.56 | 1,812,494 | -0.17(-0.62%) |
Jun 09, 2016 | 27.63 | 27.78 | 27.62 | 27.73 | 1,551,356 | -0.06(-0.22%) |
Jun 08, 2016 | 27.59 | 27.82 | 27.59 | 27.79 | 2,556,714 | +0.20(+0.72%) |
Jun 07, 2016 | 27.41 | 27.68 | 27.27 | 27.59 | 3,289,747 | +0.12(+0.45%) |
Jun 06, 2016 | 27.40 | 27.58 | 27.35 | 27.47 | 2,742,352 | +0.07(+0.25%) |
Jun 03, 2016 | 27.31 | 27.44 | 27.15 | 27.40 | 1,988,593 | +0.08(+0.29%) |
Jun 02, 2016 | 27.13 | 27.32 | 27.10 | 27.32 | 1,643,795 | +0.13(+0.48%) |
Jun 01, 2016 | 27.02 | 27.24 | 26.97 | 27.19 | 2,513,240 | +0.04(+0.15%) |
May 31, 2016 | 26.89 | 27.18 | 26.89 | 27.15 | 5,247,982 | +0.26(+0.98%) |
May 27, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 2,505,047 | +0.07(+0.28%) |
May 26, 2016 | 26.61 | 26.89 | 26.56 | 26.81 | 2,234,198 | +0.15(+0.57%) |
May 25, 2016 | 26.70 | 26.80 | 26.60 | 26.66 | 2,780,488 | +0.02(+0.07%) |
May 24, 2016 | 26.11 | 26.70 | 26.09 | 26.64 | 2,199,352 | +0.58(+2.22%) |
May 23, 2016 | 25.93 | 26.13 | 25.88 | 26.06 | 1,922,456 | +0.15(+0.59%) |
May 20, 2016 | 25.76 | 25.97 | 25.76 | 25.91 | 2,588,353 | +0.33(+1.30%) |
May 19, 2016 | 25.56 | 25.70 | 25.42 | 25.58 | 2,350,285 | -0.16(-0.61%) |
May 18, 2016 | 25.58 | 25.85 | 25.48 | 25.73 | 2,548,398 | +0.11(+0.43%) |
May 17, 2016 | 25.64 | 25.85 | 25.55 | 25.62 | 2,079,092 | -0.10(-0.40%) |
May 16, 2016 | 25.42 | 25.85 | 25.40 | 25.73 | 2,109,074 | +0.26(+1.02%) |
May 13, 2016 | 25.75 | 25.93 | 25.41 | 25.47 | 2,460,838 | -0.33(-1.29%) |
May 12, 2016 | 26.09 | 26.09 | 25.54 | 25.80 | 1,548,230 | -0.17(-0.66%) |
May 11, 2016 | 26.10 | 26.23 | 25.93 | 25.97 | 1,518,242 | -0.14(-0.53%) |
May 10, 2016 | 26.05 | 26.18 | 25.94 | 26.11 | 3,076,521 | +0.14(+0.53%) |
May 09, 2016 | 25.85 | 26.05 | 25.78 | 25.97 | 3,074,869 | +0.14(+0.55%) |
May 06, 2016 | 25.61 | 25.88 | 25.50 | 25.83 | 1,794,548 | +0.10(+0.38%) |
May 05, 2016 | 25.68 | 25.83 | 25.59 | 25.73 | 2,437,732 | +0.12(+0.49%) |
May 04, 2016 | 25.66 | 25.74 | 25.48 | 25.60 | 1,605,287 | -0.17(-0.65%) |
May 03, 2016 | 25.89 | 25.93 | 25.66 | 25.77 | 1,765,517 | -0.24(-0.92%) |