Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.58 | 37.74 | 37.04 | 37.12 | 3,920,030 | -0.65(-1.73%) |
Apr 27, 2017 | 37.14 | 38.20 | 36.59 | 37.78 | 4,503,709 | +0.58(+1.57%) |
Apr 26, 2017 | 36.97 | 37.30 | 36.89 | 37.19 | 2,773,430 | +0.26(+0.71%) |
Apr 25, 2017 | 36.87 | 37.12 | 36.82 | 36.93 | 3,868,885 | +0.33(+0.90%) |
Apr 24, 2017 | 36.87 | 36.92 | 36.59 | 36.60 | 4,587,918 | +0.30(+0.81%) |
Apr 21, 2017 | 36.46 | 36.48 | 36.15 | 36.31 | 3,442,789 | -0.17(-0.45%) |
Apr 20, 2017 | 36.14 | 36.66 | 36.02 | 36.47 | 5,809,295 | +0.47(+1.32%) |
Apr 19, 2017 | 35.79 | 36.26 | 35.75 | 36.00 | 4,429,970 | +0.61(+1.71%) |
Apr 18, 2017 | 34.99 | 35.76 | 34.99 | 35.39 | 4,550,418 | +0.67(+1.94%) |
Apr 17, 2017 | 34.36 | 34.72 | 34.35 | 34.72 | 2,612,657 | +0.57(+1.67%) |
Apr 13, 2017 | 34.33 | 34.40 | 34.13 | 34.15 | 2,869,063 | -0.28(-0.80%) |
Apr 12, 2017 | 34.50 | 34.61 | 34.12 | 34.42 | 5,022,143 | -0.15(-0.44%) |
Apr 11, 2017 | 34.60 | 34.71 | 34.33 | 34.57 | 2,423,017 | -0.13(-0.38%) |
Apr 10, 2017 | 34.85 | 34.97 | 34.54 | 34.70 | 2,416,073 | -0.04(-0.12%) |
Apr 07, 2017 | 34.92 | 35.16 | 34.70 | 34.74 | 2,085,322 | -0.30(-0.86%) |
Apr 06, 2017 | 34.76 | 35.27 | 34.70 | 35.05 | 1,775,331 | +0.25(+0.73%) |
Apr 05, 2017 | 34.98 | 35.28 | 34.75 | 34.79 | 2,216,367 | -0.08(-0.24%) |
Apr 04, 2017 | 34.54 | 34.96 | 34.39 | 34.87 | 3,444,846 | +0.35(+1.02%) |
Apr 03, 2017 | 35.01 | 35.18 | 34.30 | 34.52 | 3,927,321 | -0.41(-1.16%) |
Mar 31, 2017 | 35.01 | 35.25 | 34.89 | 34.93 | 4,667,820 | -0.25(-0.70%) |
Mar 30, 2017 | 34.83 | 35.19 | 34.78 | 35.18 | 3,066,953 | +0.28(+0.79%) |
Mar 29, 2017 | 34.89 | 35.13 | 34.82 | 34.90 | 2,468,722 | -0.13(-0.37%) |
Mar 28, 2017 | 34.52 | 35.14 | 34.49 | 35.03 | 2,770,873 | +0.45(+1.31%) |
Mar 27, 2017 | 34.54 | 34.67 | 34.13 | 34.58 | 3,130,670 | -0.37(-1.06%) |
Mar 24, 2017 | 35.36 | 35.41 | 34.78 | 34.95 | 3,011,969 | -0.34(-0.97%) |
Mar 23, 2017 | 35.22 | 35.69 | 35.12 | 35.29 | 3,051,215 | +0.10(+0.27%) |
Mar 22, 2017 | 35.10 | 35.37 | 34.80 | 35.20 | 2,278,518 | +0.17(+0.49%) |
Mar 21, 2017 | 36.02 | 36.09 | 34.92 | 35.03 | 4,721,021 | -0.89(-2.49%) |
Mar 20, 2017 | 35.41 | 35.95 | 35.12 | 35.92 | 3,246,379 | +0.59(+1.67%) |
Mar 17, 2017 | 35.54 | 35.62 | 35.25 | 35.33 | 5,481,969 | -0.07(-0.19%) |
Mar 16, 2017 | 35.51 | 35.64 | 35.24 | 35.40 | 3,943,305 | +0.07(+0.19%) |
Mar 15, 2017 | 35.05 | 35.50 | 34.90 | 35.33 | 3,989,817 | +0.47(+1.34%) |
Mar 14, 2017 | 34.79 | 34.94 | 34.59 | 34.86 | 2,703,499 | -0.01(-0.02%) |
Mar 13, 2017 | 34.97 | 35.16 | 34.79 | 34.87 | 6,062,473 | -0.01(-0.02%) |
Mar 10, 2017 | 35.03 | 35.43 | 34.68 | 34.87 | 5,768,257 | -0.02(-0.06%) |
Mar 09, 2017 | 35.45 | 35.46 | 34.72 | 34.90 | 4,558,186 | -0.56(-1.57%) |
Mar 08, 2017 | 35.58 | 35.73 | 35.36 | 35.45 | 3,302,938 | +0.04(+0.12%) |
Mar 07, 2017 | 35.87 | 35.98 | 35.39 | 35.41 | 4,014,082 | -0.58(-1.62%) |
Mar 06, 2017 | 36.90 | 37.06 | 35.86 | 36.00 | 4,697,237 | -1.15(-3.09%) |
Mar 03, 2017 | 36.96 | 37.32 | 36.90 | 37.14 | 4,279,226 | +0.19(+0.52%) |
Mar 02, 2017 | 36.80 | 37.22 | 36.73 | 36.95 | 5,549,612 | +0.03(+0.09%) |
Mar 01, 2017 | 36.62 | 37.06 | 36.60 | 36.92 | 4,501,429 | +0.67(+1.84%) |
Feb 28, 2017 | 36.27 | 36.46 | 36.14 | 36.25 | 5,019,432 | -0.13(-0.36%) |
Feb 27, 2017 | 36.05 | 36.51 | 36.05 | 36.38 | 4,386,344 | +0.19(+0.51%) |
Feb 24, 2017 | 35.77 | 36.23 | 35.70 | 36.20 | 3,396,232 | +0.28(+0.77%) |
Feb 23, 2017 | 35.95 | 36.38 | 35.72 | 35.92 | 5,256,190 | +0.13(+0.37%) |
Feb 22, 2017 | 36.00 | 36.03 | 35.40 | 35.79 | 4,313,173 | -0.50(-1.38%) |
Feb 21, 2017 | 35.94 | 36.35 | 35.87 | 36.29 | 3,660,266 | +0.42(+1.17%) |
Feb 17, 2017 | 35.87 | 35.87 | 35.87 | 0 | -0.85(-2.30%) | |
Feb 16, 2017 | 36.36 | 36.80 | 36.27 | 36.72 | 4,246,047 | +0.43(+1.18%) |
Feb 15, 2017 | 36.40 | 36.73 | 36.25 | 36.29 | 6,417,402 | -0.08(-0.23%) |
Feb 14, 2017 | 36.11 | 36.40 | 36.00 | 36.37 | 4,197,357 | +0.14(+0.38%) |
Feb 13, 2017 | 36.11 | 36.78 | 36.01 | 36.24 | 5,573,260 | +0.17(+0.48%) |
Feb 10, 2017 | 35.72 | 36.16 | 35.39 | 36.06 | 5,595,513 | +0.50(+1.40%) |
Feb 09, 2017 | 36.21 | 36.20 | 35.49 | 35.57 | 6,557,128 | -0.64(-1.77%) |
Feb 08, 2017 | 35.47 | 36.79 | 35.23 | 36.21 | 11,108,797 | +0.66(+1.86%) |
Feb 07, 2017 | 35.39 | 35.91 | 35.24 | 35.54 | 6,755,482 | +0.36(+1.03%) |
Feb 06, 2017 | 35.68 | 35.68 | 34.50 | 35.18 | 9,063,940 | -0.96(-2.66%) |
Feb 03, 2017 | 36.51 | 36.59 | 35.61 | 36.14 | 8,571,020 | -0.23(-0.64%) |
Feb 02, 2017 | 37.83 | 38.03 | 35.66 | 36.38 | 11,809,527 | -2.15(-5.58%) |
Feb 01, 2017 | 38.68 | 38.95 | 38.19 | 38.52 | 4,386,040 | -0.07(-0.18%) |
Jan 31, 2017 | 38.75 | 39.11 | 38.33 | 38.59 | 5,495,325 | -0.20(-0.51%) |
Jan 30, 2017 | 38.88 | 38.88 | 38.40 | 38.79 | 3,332,548 | -0.31(-0.78%) |
Jan 27, 2017 | 39.36 | 39.44 | 39.00 | 39.10 | 2,998,091 | -0.12(-0.30%) |
Jan 26, 2017 | 39.96 | 40.13 | 39.12 | 39.21 | 5,353,789 | -0.33(-0.83%) |
Jan 25, 2017 | 38.51 | 39.72 | 38.50 | 39.54 | 7,608,520 | +1.43(+3.74%) |
Jan 24, 2017 | 37.17 | 38.19 | 37.15 | 38.12 | 5,603,095 | +1.08(+2.93%) |
Jan 23, 2017 | 36.66 | 37.07 | 36.58 | 37.03 | 3,529,441 | +0.42(+1.15%) |
Jan 20, 2017 | 36.65 | 36.79 | 36.23 | 36.61 | 4,524,837 | +0.69(+1.92%) |
Jan 19, 2017 | 36.23 | 36.24 | 35.74 | 35.92 | 2,837,597 | -0.24(-0.66%) |
Jan 18, 2017 | 36.24 | 36.27 | 35.91 | 36.16 | 3,261,092 | +0.03(+0.08%) |
Jan 17, 2017 | 36.38 | 36.48 | 35.98 | 36.13 | 2,639,542 | -0.38(-1.05%) |
Jan 13, 2017 | 36.51 | 36.51 | 36.51 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 36.71 | 36.87 | 36.16 | 36.59 | 2,809,867 | -0.32(-0.87%) |
Jan 11, 2017 | 36.53 | 36.96 | 36.45 | 36.92 | 2,883,858 | +0.25(+0.67%) |
Jan 10, 2017 | 36.62 | 36.97 | 36.45 | 36.67 | 4,031,190 | +0.11(+0.30%) |
Jan 09, 2017 | 36.62 | 36.94 | 36.42 | 36.56 | 4,380,855 | -0.07(-0.19%) |
Jan 06, 2017 | 36.52 | 36.77 | 36.32 | 36.63 | 1,838,432 | +0.08(+0.21%) |
Jan 05, 2017 | 36.75 | 37.00 | 36.36 | 36.55 | 3,052,189 | -0.30(-0.81%) |
Jan 04, 2017 | 36.57 | 36.94 | 36.48 | 36.85 | 3,418,643 | +0.45(+1.24%) |
Jan 03, 2017 | 36.21 | 36.72 | 36.11 | 36.40 | 2,826,509 | +0.23(+0.62%) |
Dec 30, 2016 | 36.18 | 36.18 | 36.18 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.34 | 36.58 | 36.22 | 36.39 | 2,024,993 | -0.01(-0.02%) |
Dec 28, 2016 | 37.23 | 37.28 | 36.28 | 36.40 | 4,254,674 | -0.61(-1.66%) |
Dec 27, 2016 | 36.99 | 37.13 | 36.94 | 37.01 | 2,251,840 | +0.17(+0.46%) |
Dec 23, 2016 | 36.84 | 36.84 | 36.84 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 36.79 | 36.88 | 36.42 | 36.68 | 3,553,072 | -0.11(-0.30%) |
Dec 21, 2016 | 36.82 | 37.03 | 36.69 | 36.79 | 2,920,257 | -0.03(-0.07%) |
Dec 20, 2016 | 36.65 | 36.92 | 36.60 | 36.81 | 2,708,268 | +0.21(+0.58%) |
Dec 19, 2016 | 36.49 | 36.68 | 36.42 | 36.60 | 4,088,190 | -0.05(-0.13%) |
Dec 16, 2016 | 36.57 | 36.90 | 36.49 | 36.65 | 6,535,090 | +0.10(+0.28%) |
Dec 15, 2016 | 36.20 | 36.81 | 36.10 | 36.55 | 4,540,733 | +0.46(+1.28%) |
Dec 14, 2016 | 36.40 | 36.65 | 36.02 | 36.08 | 4,719,941 | -0.25(-0.69%) |
Dec 13, 2016 | 36.47 | 36.70 | 36.02 | 36.34 | 4,102,264 | -0.21(-0.58%) |
Dec 12, 2016 | 36.75 | 37.05 | 36.51 | 36.55 | 3,831,293 | -0.16(-0.43%) |
Dec 09, 2016 | 36.51 | 36.90 | 36.40 | 36.70 | 4,145,606 | +0.12(+0.32%) |
Dec 08, 2016 | 36.45 | 36.87 | 36.21 | 36.59 | 3,641,737 | +0.25(+0.68%) |
Dec 07, 2016 | 35.37 | 36.37 | 35.37 | 36.34 | 5,140,044 | +1.04(+2.96%) |
Dec 06, 2016 | 34.94 | 35.32 | 34.77 | 35.30 | 3,612,700 | +0.25(+0.70%) |
Dec 05, 2016 | 34.75 | 35.09 | 34.60 | 35.05 | 5,627,734 | +0.65(+1.88%) |
Dec 02, 2016 | 33.92 | 34.41 | 33.66 | 34.41 | 5,064,994 | +0.50(+1.47%) |
Dec 01, 2016 | 33.37 | 33.92 | 33.34 | 33.91 | 5,160,384 | +0.69(+2.07%) |
Nov 30, 2016 | 33.38 | 33.38 | 33.06 | 33.22 | 3,743,191 | -0.08(-0.25%) |
Nov 29, 2016 | 33.23 | 33.48 | 33.16 | 33.30 | 3,095,710 | +0.10(+0.31%) |
Nov 28, 2016 | 33.18 | 33.37 | 33.08 | 33.20 | 2,765,564 | -0.11(-0.33%) |
Nov 25, 2016 | 33.27 | 33.34 | 33.10 | 33.31 | 1,194,343 | +0.09(+0.27%) |
Nov 23, 2016 | 33.22 | 33.22 | 33.22 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.10 | 33.30 | 32.95 | 33.12 | 3,902,656 | +0.18(+0.56%) |
Nov 21, 2016 | 32.72 | 33.01 | 32.63 | 32.94 | 3,672,202 | -0.10(-0.29%) |
Nov 18, 2016 | 32.92 | 33.08 | 32.74 | 33.04 | 3,380,736 | +0.09(+0.27%) |
Nov 17, 2016 | 32.76 | 33.46 | 32.54 | 32.95 | 5,060,703 | +0.26(+0.79%) |
Nov 16, 2016 | 32.80 | 33.47 | 32.60 | 32.69 | 7,240,758 | +0.13(+0.40%) |
Nov 15, 2016 | 32.18 | 32.59 | 31.72 | 32.56 | 5,685,980 | +0.37(+1.14%) |
Nov 14, 2016 | 31.33 | 32.24 | 31.32 | 32.19 | 5,286,693 | +1.06(+3.39%) |
Nov 11, 2016 | 31.17 | 31.36 | 30.81 | 31.13 | 3,079,856 | -0.10(-0.33%) |
Nov 10, 2016 | 30.97 | 31.56 | 30.93 | 31.24 | 5,635,981 | +0.42(+1.38%) |
Nov 09, 2016 | 29.68 | 30.98 | 29.54 | 30.81 | 5,486,213 | +0.61(+2.01%) |
Nov 08, 2016 | 29.94 | 30.26 | 29.72 | 30.20 | 3,383,505 | +0.19(+0.63%) |
Nov 07, 2016 | 30.07 | 30.35 | 29.69 | 30.01 | 4,498,646 | +0.33(+1.11%) |
Nov 04, 2016 | 29.52 | 30.01 | 29.44 | 29.68 | 3,360,791 | +0.26(+0.87%) |
Nov 03, 2016 | 29.87 | 29.98 | 29.39 | 29.43 | 3,651,452 | -0.39(-1.31%) |
Nov 02, 2016 | 29.74 | 30.00 | 29.63 | 29.82 | 3,981,453 | -0.03(-0.09%) |
Nov 01, 2016 | 30.47 | 30.52 | 29.54 | 29.85 | 4,572,435 | -0.55(-1.80%) |
Oct 31, 2016 | 30.29 | 30.64 | 30.28 | 30.39 | 3,433,074 | +0.01(+0.04%) |
Oct 28, 2016 | 30.50 | 30.72 | 30.18 | 30.38 | 3,518,124 | -0.09(-0.29%) |
Oct 27, 2016 | 30.93 | 31.05 | 30.14 | 30.47 | 6,030,250 | -0.69(-2.21%) |
Oct 26, 2016 | 31.24 | 31.53 | 31.05 | 31.16 | 4,055,819 | -0.30(-0.94%) |
Oct 25, 2016 | 31.48 | 31.54 | 31.10 | 31.45 | 4,064,759 | -0.07(-0.24%) |
Oct 24, 2016 | 32.05 | 32.45 | 31.41 | 31.53 | 5,251,801 | -0.20(-0.62%) |
Oct 21, 2016 | 31.59 | 32.02 | 31.36 | 31.72 | 3,268,582 | -0.12(-0.38%) |
Oct 20, 2016 | 32.39 | 32.40 | 31.46 | 31.84 | 4,351,791 | -0.74(-2.28%) |
Oct 19, 2016 | 31.88 | 32.73 | 31.74 | 32.59 | 5,216,695 | +0.84(+2.66%) |
Oct 18, 2016 | 31.53 | 31.96 | 31.53 | 31.74 | 3,890,296 | -0.11(-0.36%) |
Oct 17, 2016 | 31.70 | 32.28 | 31.68 | 31.86 | 3,552,149 | +0.32(+1.01%) |
Oct 14, 2016 | 31.14 | 31.74 | 31.14 | 31.54 | 5,166,264 | +0.61(+1.99%) |
Oct 13, 2016 | 31.01 | 31.09 | 30.54 | 30.93 | 3,776,909 | -0.38(-1.23%) |
Oct 12, 2016 | 31.01 | 31.40 | 31.01 | 31.31 | 5,143,497 | +0.45(+1.47%) |
Oct 11, 2016 | 31.43 | 31.43 | 30.64 | 30.86 | 4,308,765 | -0.72(-2.27%) |
Oct 10, 2016 | 31.82 | 31.95 | 31.26 | 31.57 | 4,664,148 | -0.03(-0.09%) |
Oct 07, 2016 | 32.05 | 32.18 | 31.40 | 31.60 | 5,619,644 | -0.32(-1.01%) |
Oct 06, 2016 | 31.60 | 32.37 | 31.58 | 31.92 | 5,102,081 | +0.40(+1.26%) |
Oct 05, 2016 | 31.98 | 32.04 | 30.89 | 31.53 | 8,315,773 | -0.26(-0.81%) |
Oct 04, 2016 | 32.32 | 32.51 | 31.63 | 31.78 | 3,883,918 | -0.48(-1.49%) |
Oct 03, 2016 | 32.38 | 32.56 | 32.14 | 32.26 | 3,475,855 | -0.12(-0.38%) |
Sep 30, 2016 | 32.06 | 32.57 | 31.94 | 32.38 | 6,297,670 | +0.45(+1.39%) |
Sep 29, 2016 | 32.40 | 32.46 | 31.78 | 31.94 | 3,766,130 | -0.53(-1.64%) |
Sep 28, 2016 | 32.15 | 32.49 | 31.92 | 32.47 | 4,122,778 | +0.41(+1.28%) |
Sep 27, 2016 | 31.97 | 32.19 | 31.78 | 32.06 | 3,938,290 | +0.09(+0.30%) |
Sep 26, 2016 | 32.57 | 32.60 | 31.94 | 31.97 | 4,798,754 | -0.71(-2.17%) |
Sep 23, 2016 | 32.38 | 32.88 | 32.36 | 32.67 | 5,457,821 | +0.34(+1.04%) |
Sep 22, 2016 | 32.92 | 33.10 | 32.21 | 32.34 | 5,616,429 | -0.39(-1.20%) |
Sep 21, 2016 | 32.61 | 32.89 | 32.32 | 32.73 | 4,763,451 | +0.32(+0.98%) |
Sep 20, 2016 | 33.19 | 33.39 | 32.41 | 32.41 | 5,768,999 | -0.65(-1.98%) |
Sep 19, 2016 | 33.28 | 33.68 | 33.07 | 33.07 | 3,869,586 | -0.13(-0.41%) |
Sep 16, 2016 | 33.10 | 33.65 | 32.88 | 33.20 | 7,608,402 | +0.63(+1.95%) |
Sep 15, 2016 | 32.07 | 32.67 | 32.02 | 32.57 | 3,643,936 | +0.49(+1.51%) |
Sep 14, 2016 | 32.11 | 32.37 | 31.92 | 32.08 | 2,529,960 | -0.13(-0.42%) |
Sep 13, 2016 | 32.32 | 32.65 | 31.99 | 32.22 | 3,470,612 | -0.32(-1.00%) |
Sep 12, 2016 | 31.92 | 32.69 | 31.84 | 32.54 | 4,356,852 | +0.34(+1.05%) |
Sep 09, 2016 | 32.92 | 32.99 | 32.16 | 32.20 | 3,668,593 | -0.92(-2.77%) |
Sep 08, 2016 | 33.25 | 33.38 | 33.05 | 33.12 | 3,335,737 | -0.28(-0.83%) |
Sep 07, 2016 | 33.17 | 33.50 | 33.10 | 33.40 | 3,018,842 | +0.09(+0.26%) |
Sep 06, 2016 | 33.24 | 33.40 | 33.02 | 33.31 | 3,769,455 | +0.16(+0.47%) |
Sep 02, 2016 | 33.07 | 33.15 | 33.15 | 33.15 | 2,455,020 | +0.28(+0.84%) |
Sep 01, 2016 | 32.80 | 33.07 | 32.60 | 32.88 | 3,130,167 | +0.15(+0.45%) |
Aug 31, 2016 | 32.94 | 33.00 | 32.51 | 32.73 | 3,302,796 | -0.34(-1.02%) |
Aug 30, 2016 | 33.00 | 33.30 | 32.94 | 33.07 | 3,665,522 | +0.06(+0.18%) |
Aug 29, 2016 | 32.94 | 33.36 | 32.92 | 33.00 | 4,065,548 | +0.01(+0.02%) |
Aug 26, 2016 | 32.83 | 33.54 | 32.77 | 33.00 | 8,064,120 | +0.34(+1.03%) |
Aug 25, 2016 | 31.41 | 32.88 | 31.28 | 32.66 | 10,333,529 | +1.24(+3.93%) |
Aug 24, 2016 | 31.72 | 31.72 | 31.37 | 31.43 | 2,190,500 | -0.27(-0.85%) |
Aug 23, 2016 | 31.71 | 31.88 | 31.52 | 31.70 | 2,723,046 | +0.27(+0.86%) |
Aug 22, 2016 | 31.82 | 31.82 | 31.10 | 31.43 | 5,129,157 | -0.61(-1.90%) |
Aug 19, 2016 | 31.95 | 32.11 | 31.63 | 32.03 | 2,593,027 | -0.10(-0.32%) |
Aug 18, 2016 | 31.92 | 32.19 | 31.90 | 32.13 | 3,337,184 | +0.20(+0.63%) |
Aug 17, 2016 | 31.56 | 31.95 | 31.53 | 31.93 | 3,636,847 | +0.44(+1.39%) |
Aug 16, 2016 | 31.35 | 32.05 | 31.34 | 31.49 | 4,297,515 | +0.23(+0.73%) |
Aug 15, 2016 | 31.38 | 31.64 | 31.26 | 31.26 | 3,091,079 | -0.12(-0.39%) |
Aug 12, 2016 | 31.61 | 31.74 | 31.25 | 31.38 | 3,215,176 | -0.29(-0.92%) |
Aug 11, 2016 | 31.36 | 31.74 | 31.36 | 31.68 | 3,982,693 | +0.39(+1.25%) |
Aug 10, 2016 | 30.80 | 31.68 | 30.80 | 31.28 | 6,064,085 | +0.49(+1.58%) |
Aug 09, 2016 | 30.89 | 31.09 | 30.77 | 30.80 | 1,757,773 | -0.08(-0.26%) |
Aug 08, 2016 | 30.71 | 30.98 | 30.65 | 30.88 | 3,160,189 | +0.13(+0.43%) |
Aug 05, 2016 | 30.83 | 31.07 | 30.68 | 30.74 | 2,615,715 | +0.11(+0.35%) |
Aug 04, 2016 | 30.66 | 31.01 | 30.57 | 30.64 | 3,083,039 | +0.05(+0.17%) |
Aug 03, 2016 | 30.34 | 30.64 | 30.20 | 30.58 | 2,132,493 | +0.23(+0.77%) |
Aug 02, 2016 | 30.35 | 30.52 | 30.23 | 30.35 | 2,997,421 | -0.07(-0.24%) |
Aug 01, 2016 | 30.59 | 30.68 | 30.20 | 30.42 | 3,085,818 | -0.21(-0.68%) |
Jul 29, 2016 | 30.47 | 30.68 | 30.27 | 30.63 | 3,469,518 | +0.05(+0.17%) |
Jul 28, 2016 | 30.42 | 30.94 | 30.04 | 30.57 | 4,809,850 | +0.09(+0.31%) |
Jul 27, 2016 | 30.54 | 30.66 | 30.15 | 30.48 | 4,353,941 | -0.06(-0.20%) |
Jul 26, 2016 | 30.21 | 30.56 | 30.12 | 30.54 | 2,393,342 | +0.37(+1.24%) |
Jul 25, 2016 | 30.11 | 30.17 | 29.89 | 30.17 | 2,098,020 | +0.00(+0.00%) |
Jul 22, 2016 | 30.05 | 30.23 | 29.92 | 30.17 | 2,380,316 | +0.16(+0.53%) |
Jul 21, 2016 | 30.13 | 30.30 | 29.90 | 30.01 | 2,710,934 | -0.09(-0.29%) |
Jul 20, 2016 | 30.09 | 30.40 | 30.01 | 30.09 | 3,611,760 | +0.03(+0.09%) |
Jul 19, 2016 | 30.38 | 30.52 | 29.96 | 30.07 | 4,349,876 | -0.37(-1.23%) |
Jul 18, 2016 | 30.40 | 30.51 | 30.16 | 30.44 | 3,169,516 | +0.04(+0.13%) |
Jul 15, 2016 | 29.69 | 30.74 | 29.69 | 30.40 | 8,063,145 | +0.95(+3.22%) |
Jul 14, 2016 | 29.75 | 29.87 | 29.40 | 29.45 | 4,555,873 | -0.13(-0.43%) |
Jul 13, 2016 | 29.55 | 29.69 | 29.32 | 29.58 | 4,215,002 | +0.05(+0.16%) |
Jul 12, 2016 | 28.96 | 29.56 | 28.94 | 29.53 | 4,247,199 | +0.76(+2.65%) |
Jul 11, 2016 | 28.56 | 28.82 | 28.40 | 28.77 | 2,974,231 | +0.19(+0.65%) |
Jul 08, 2016 | 28.26 | 28.66 | 28.01 | 28.58 | 3,401,922 | +0.57(+2.03%) |
Jul 07, 2016 | 28.05 | 28.40 | 27.86 | 28.01 | 3,465,476 | -0.04(-0.14%) |
Jul 06, 2016 | 27.87 | 28.08 | 27.47 | 28.05 | 5,186,092 | +0.13(+0.48%) |
Jul 05, 2016 | 28.28 | 28.36 | 27.76 | 27.92 | 2,726,180 | -0.64(-2.22%) |
Jul 01, 2016 | 28.55 | 28.56 | 28.56 | 28.56 | 2,907,285 | +0.22(+0.78%) |
Jun 30, 2016 | 27.62 | 28.34 | 27.41 | 28.34 | 4,644,019 | +0.81(+2.94%) |
Jun 29, 2016 | 27.30 | 27.64 | 27.17 | 27.53 | 3,441,043 | +0.61(+2.26%) |
Jun 28, 2016 | 26.74 | 26.92 | 26.42 | 26.92 | 4,274,957 | +0.41(+1.56%) |
Jun 27, 2016 | 27.41 | 27.46 | 26.23 | 26.50 | 6,006,422 | -1.16(-4.18%) |
Jun 24, 2016 | 27.76 | 28.34 | 27.58 | 27.66 | 14,337,261 | -1.28(-4.44%) |
Jun 23, 2016 | 28.76 | 28.94 | 28.67 | 28.94 | 2,367,035 | +0.62(+2.17%) |
Jun 22, 2016 | 28.44 | 28.54 | 28.33 | 28.33 | 2,362,083 | -0.05(-0.19%) |
Jun 21, 2016 | 28.65 | 28.66 | 28.37 | 28.38 | 2,586,396 | -0.15(-0.54%) |
Jun 20, 2016 | 28.38 | 28.82 | 28.36 | 28.54 | 3,272,970 | +0.48(+1.72%) |
Jun 17, 2016 | 27.89 | 28.11 | 27.71 | 28.05 | 4,202,021 | +0.15(+0.55%) |
Jun 16, 2016 | 27.66 | 27.92 | 27.34 | 27.90 | 4,187,703 | +0.09(+0.34%) |
Jun 15, 2016 | 28.08 | 28.25 | 27.78 | 27.81 | 3,568,719 | -0.09(-0.34%) |
Jun 14, 2016 | 27.93 | 28.04 | 27.62 | 27.90 | 4,508,563 | -0.17(-0.60%) |
Jun 13, 2016 | 28.70 | 28.72 | 28.03 | 28.07 | 5,210,196 | -0.80(-2.78%) |
Jun 10, 2016 | 28.98 | 29.01 | 28.68 | 28.87 | 3,495,640 | -0.27(-0.94%) |
Jun 09, 2016 | 29.35 | 29.41 | 28.99 | 29.14 | 2,484,454 | -0.35(-1.18%) |
Jun 08, 2016 | 29.50 | 29.54 | 29.33 | 29.49 | 4,337,126 | +0.13(+0.46%) |
Jun 07, 2016 | 28.94 | 29.49 | 28.88 | 29.36 | 5,779,978 | +0.53(+1.83%) |
Jun 06, 2016 | 28.75 | 28.92 | 28.70 | 28.83 | 2,910,216 | +0.13(+0.44%) |
Jun 03, 2016 | 28.68 | 28.74 | 28.35 | 28.70 | 4,290,224 | +0.02(+0.07%) |
Jun 02, 2016 | 28.18 | 28.81 | 28.13 | 28.68 | 4,758,780 | +0.53(+1.88%) |
Jun 01, 2016 | 28.05 | 28.16 | 27.88 | 28.15 | 2,943,327 | -0.03(-0.12%) |
May 31, 2016 | 28.28 | 28.42 | 27.94 | 28.19 | 4,220,775 | +0.05(+0.17%) |
May 27, 2016 | 28.03 | 28.14 | 28.14 | 28.14 | 2,430,614 | +0.17(+0.60%) |
May 26, 2016 | 28.15 | 28.25 | 27.89 | 27.97 | 3,680,264 | -0.19(-0.69%) |
May 25, 2016 | 27.53 | 28.36 | 27.53 | 28.17 | 7,305,369 | +0.77(+2.81%) |
May 24, 2016 | 27.28 | 27.48 | 27.21 | 27.40 | 4,514,569 | +0.32(+1.20%) |
May 23, 2016 | 26.81 | 27.47 | 26.78 | 27.07 | 4,854,389 | +0.33(+1.24%) |
May 20, 2016 | 26.79 | 26.88 | 26.61 | 26.74 | 3,960,981 | +0.11(+0.42%) |
May 19, 2016 | 26.59 | 26.66 | 26.14 | 26.63 | 5,674,939 | -0.02(-0.07%) |
May 18, 2016 | 27.17 | 27.33 | 26.58 | 26.65 | 6,874,413 | -0.60(-2.18%) |
May 17, 2016 | 27.62 | 27.62 | 26.99 | 27.25 | 8,985,821 | -0.67(-2.42%) |
May 16, 2016 | 27.79 | 28.05 | 27.57 | 27.92 | 4,511,622 | +0.16(+0.57%) |
May 13, 2016 | 28.12 | 28.21 | 27.71 | 27.76 | 4,097,878 | -0.42(-1.48%) |
May 12, 2016 | 28.65 | 28.73 | 28.05 | 28.18 | 3,256,964 | -0.14(-0.49%) |
May 11, 2016 | 28.50 | 28.66 | 28.32 | 28.32 | 2,939,523 | -0.19(-0.65%) |
May 10, 2016 | 28.19 | 28.58 | 28.17 | 28.50 | 3,552,486 | +0.38(+1.34%) |
May 09, 2016 | 27.91 | 28.30 | 27.80 | 28.13 | 4,702,604 | +0.28(+1.00%) |
May 06, 2016 | 27.43 | 28.03 | 27.31 | 27.85 | 4,472,121 | +0.40(+1.45%) |
May 05, 2016 | 27.75 | 27.84 | 27.43 | 27.45 | 4,130,888 | -0.18(-0.65%) |
May 04, 2016 | 27.78 | 27.94 | 27.46 | 27.63 | 3,864,179 | -0.27(-0.97%) |
May 03, 2016 | 28.26 | 28.32 | 27.53 | 27.90 | 6,714,951 | -0.85(-2.95%) |