Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.06 | 31.23 | 30.76 | 30.80 | 2,126,249 | -0.12(-0.39%) |
Apr 27, 2017 | 31.09 | 31.20 | 30.65 | 30.92 | 3,062,726 | -0.26(-0.85%) |
Apr 26, 2017 | 30.00 | 31.44 | 29.93 | 31.19 | 4,432,637 | +0.21(+0.69%) |
Apr 25, 2017 | 31.49 | 31.70 | 30.74 | 30.97 | 3,935,208 | -0.23(-0.74%) |
Apr 24, 2017 | 30.97 | 31.45 | 30.45 | 31.20 | 5,169,195 | +1.06(+3.51%) |
Apr 21, 2017 | 30.04 | 30.22 | 29.70 | 30.15 | 4,755,470 | +0.39(+1.32%) |
Apr 20, 2017 | 28.54 | 29.93 | 28.20 | 29.75 | 7,698,972 | +1.88(+6.76%) |
Apr 19, 2017 | 28.12 | 28.54 | 27.77 | 27.87 | 3,941,241 | +0.03(+0.09%) |
Apr 18, 2017 | 27.55 | 28.31 | 27.40 | 27.85 | 2,771,388 | -0.06(-0.21%) |
Apr 17, 2017 | 28.05 | 28.33 | 27.56 | 27.91 | 3,754,731 | -0.14(-0.52%) |
Apr 13, 2017 | 28.89 | 28.95 | 28.05 | 28.05 | 3,690,638 | -0.79(-2.75%) |
Apr 12, 2017 | 29.28 | 29.52 | 28.65 | 28.84 | 3,285,853 | -1.14(-3.81%) |
Apr 11, 2017 | 29.53 | 30.11 | 29.12 | 29.99 | 2,678,164 | +0.37(+1.24%) |
Apr 10, 2017 | 29.81 | 30.03 | 29.27 | 29.62 | 2,294,674 | -0.42(-1.39%) |
Apr 07, 2017 | 29.05 | 30.28 | 28.99 | 30.04 | 4,578,985 | +0.64(+2.17%) |
Apr 06, 2017 | 29.09 | 29.65 | 28.86 | 29.40 | 2,101,232 | +0.33(+1.14%) |
Apr 05, 2017 | 30.33 | 30.75 | 29.01 | 29.06 | 3,709,563 | -1.03(-3.43%) |
Apr 04, 2017 | 29.69 | 30.29 | 29.64 | 30.10 | 2,156,084 | +0.24(+0.80%) |
Apr 03, 2017 | 29.67 | 30.10 | 29.39 | 29.86 | 2,534,488 | +0.23(+0.78%) |
Mar 31, 2017 | 29.52 | 29.87 | 29.06 | 29.63 | 2,582,312 | +0.18(+0.61%) |
Mar 30, 2017 | 29.23 | 29.77 | 29.23 | 29.45 | 1,817,595 | +0.18(+0.61%) |
Mar 29, 2017 | 29.36 | 29.59 | 29.09 | 29.27 | 2,041,921 | -0.16(-0.54%) |
Mar 28, 2017 | 28.64 | 29.53 | 28.64 | 29.43 | 2,742,576 | +0.81(+2.82%) |
Mar 27, 2017 | 27.93 | 28.78 | 27.62 | 28.62 | 4,127,014 | -0.14(-0.47%) |
Mar 24, 2017 | 29.37 | 29.53 | 28.57 | 28.76 | 3,066,058 | -0.53(-1.80%) |
Mar 23, 2017 | 29.45 | 29.79 | 28.87 | 29.28 | 3,123,710 | -0.25(-0.83%) |
Mar 22, 2017 | 29.12 | 29.72 | 28.83 | 29.53 | 2,994,356 | +0.72(+2.50%) |
Mar 21, 2017 | 30.84 | 30.95 | 28.76 | 28.81 | 7,134,018 | -2.09(-6.76%) |
Mar 20, 2017 | 30.87 | 31.05 | 30.42 | 30.89 | 1,984,751 | +0.06(+0.19%) |
Mar 17, 2017 | 30.65 | 31.65 | 30.56 | 30.84 | 5,810,186 | +0.77(+2.57%) |
Mar 16, 2017 | 31.54 | 31.54 | 29.87 | 30.06 | 4,168,817 | -0.19(-0.62%) |
Mar 15, 2017 | 29.63 | 30.29 | 29.26 | 30.25 | 3,124,301 | +0.85(+2.89%) |
Mar 14, 2017 | 28.74 | 29.47 | 28.55 | 29.40 | 3,403,376 | +0.21(+0.73%) |
Mar 13, 2017 | 29.20 | 29.51 | 28.82 | 29.19 | 2,617,776 | +0.36(+1.24%) |
Mar 10, 2017 | 29.13 | 29.43 | 28.76 | 28.83 | 2,482,092 | -0.06(-0.21%) |
Mar 09, 2017 | 29.11 | 29.72 | 28.82 | 28.89 | 3,121,603 | -0.38(-1.30%) |
Mar 08, 2017 | 29.03 | 29.43 | 28.88 | 29.27 | 4,641,680 | +0.34(+1.17%) |
Mar 07, 2017 | 30.16 | 30.47 | 28.86 | 28.93 | 5,826,123 | -1.32(-4.37%) |
Mar 06, 2017 | 30.35 | 30.46 | 30.00 | 30.26 | 3,546,813 | -0.42(-1.38%) |
Mar 03, 2017 | 30.78 | 31.06 | 30.39 | 30.68 | 2,569,844 | -0.02(-0.06%) |
Mar 02, 2017 | 31.68 | 31.78 | 30.68 | 30.70 | 2,954,301 | -1.25(-3.90%) |
Mar 01, 2017 | 31.70 | 32.35 | 31.61 | 31.95 | 5,065,884 | +0.89(+2.87%) |
Feb 28, 2017 | 31.17 | 31.73 | 30.91 | 31.06 | 4,406,287 | -0.08(-0.27%) |
Feb 27, 2017 | 30.27 | 31.27 | 29.73 | 31.14 | 3,939,049 | +0.94(+3.12%) |
Feb 24, 2017 | 29.69 | 30.41 | 29.55 | 30.20 | 2,372,226 | +0.06(+0.20%) |
Feb 23, 2017 | 31.87 | 32.02 | 29.83 | 30.14 | 4,849,579 | -1.57(-4.95%) |
Feb 22, 2017 | 31.68 | 31.79 | 31.36 | 31.71 | 2,543,851 | -0.19(-0.59%) |
Feb 21, 2017 | 32.17 | 32.24 | 31.73 | 31.90 | 2,965,574 | +0.36(+1.16%) |
Feb 17, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.19(-0.59%) | |
Feb 16, 2017 | 31.85 | 32.03 | 31.29 | 31.72 | 2,389,709 | -0.13(-0.40%) |
Feb 15, 2017 | 32.13 | 32.45 | 31.77 | 31.85 | 4,001,593 | -0.24(-0.74%) |
Feb 14, 2017 | 32.00 | 32.11 | 31.49 | 32.08 | 4,290,794 | +0.08(+0.27%) |
Feb 13, 2017 | 31.93 | 32.46 | 31.67 | 32.00 | 4,398,493 | +0.97(+3.12%) |
Feb 10, 2017 | 31.27 | 31.42 | 30.95 | 31.03 | 7,020,060 | +0.08(+0.25%) |
Feb 09, 2017 | 30.22 | 30.97 | 29.43 | 30.95 | 7,342,730 | +1.67(+5.71%) |
Feb 08, 2017 | 28.69 | 29.30 | 28.35 | 29.28 | 4,055,409 | +0.72(+2.53%) |
Feb 07, 2017 | 29.13 | 29.33 | 28.50 | 28.56 | 3,940,999 | -0.23(-0.80%) |
Feb 06, 2017 | 28.96 | 29.07 | 28.62 | 28.79 | 3,231,610 | +0.05(+0.18%) |
Feb 03, 2017 | 28.84 | 28.86 | 28.30 | 28.74 | 3,837,426 | -0.20(-0.67%) |
Feb 02, 2017 | 28.46 | 28.99 | 28.21 | 28.93 | 5,474,857 | +0.53(+1.88%) |
Feb 01, 2017 | 29.04 | 29.41 | 27.84 | 28.40 | 6,031,495 | -0.29(-1.01%) |
Jan 31, 2017 | 29.89 | 29.95 | 28.31 | 28.69 | 7,433,532 | -1.15(-3.84%) |
Jan 30, 2017 | 30.57 | 30.59 | 29.14 | 29.83 | 5,721,881 | -0.91(-2.95%) |
Jan 27, 2017 | 30.31 | 31.00 | 30.23 | 30.74 | 6,420,501 | +0.48(+1.57%) |
Jan 26, 2017 | 28.80 | 30.33 | 28.76 | 30.27 | 11,308,303 | +1.54(+5.35%) |
Jan 25, 2017 | 30.16 | 30.54 | 28.28 | 28.73 | 15,907,864 | -2.03(-6.59%) |
Jan 24, 2017 | 30.81 | 31.29 | 30.42 | 30.76 | 5,625,653 | +0.64(+2.11%) |
Jan 23, 2017 | 30.47 | 30.63 | 29.59 | 30.12 | 6,376,749 | -0.25(-0.84%) |
Jan 20, 2017 | 30.51 | 30.78 | 30.26 | 30.38 | 2,896,530 | +0.01(+0.03%) |
Jan 19, 2017 | 31.61 | 31.63 | 30.13 | 30.37 | 3,121,567 | -1.26(-3.97%) |
Jan 18, 2017 | 30.23 | 31.69 | 29.89 | 31.62 | 6,743,258 | +1.41(+4.66%) |
Jan 17, 2017 | 30.36 | 30.56 | 30.01 | 30.22 | 3,213,948 | -0.19(-0.61%) |
Jan 13, 2017 | 30.40 | 30.40 | 30.40 | 0 | +0.08(+0.25%) | |
Jan 12, 2017 | 30.70 | 31.06 | 30.13 | 30.33 | 4,226,243 | -1.13(-3.59%) |
Jan 11, 2017 | 31.55 | 31.90 | 30.83 | 31.45 | 3,477,025 | -0.05(-0.16%) |
Jan 10, 2017 | 31.27 | 31.63 | 30.87 | 31.51 | 3,984,488 | +0.87(+2.85%) |
Jan 09, 2017 | 31.20 | 31.49 | 30.58 | 30.63 | 2,498,724 | -0.57(-1.82%) |
Jan 06, 2017 | 32.19 | 32.39 | 31.20 | 31.20 | 3,233,439 | -1.04(-3.21%) |
Jan 05, 2017 | 32.13 | 32.64 | 31.87 | 32.24 | 4,144,366 | +0.18(+0.56%) |
Jan 04, 2017 | 30.85 | 32.12 | 30.78 | 32.06 | 4,540,428 | +1.33(+4.34%) |
Jan 03, 2017 | 30.50 | 30.95 | 30.03 | 30.73 | 3,006,615 | +0.53(+1.77%) |
Dec 30, 2016 | 30.19 | 30.19 | 30.19 | 0 | -0.58(-1.88%) | |
Dec 29, 2016 | 30.98 | 31.11 | 30.55 | 30.77 | 1,702,173 | -0.13(-0.41%) |
Dec 28, 2016 | 31.62 | 31.79 | 30.84 | 30.89 | 1,189,131 | -0.44(-1.41%) |
Dec 27, 2016 | 31.40 | 31.52 | 31.26 | 31.34 | 1,558,931 | +0.08(+0.27%) |
Dec 23, 2016 | 31.25 | 31.25 | 31.25 | 0 | +0.06(+0.19%) | |
Dec 22, 2016 | 31.41 | 31.67 | 31.12 | 31.19 | 2,198,997 | -0.31(-0.99%) |
Dec 21, 2016 | 31.67 | 31.81 | 31.18 | 31.50 | 2,152,908 | -0.26(-0.83%) |
Dec 20, 2016 | 31.21 | 31.89 | 30.91 | 31.77 | 3,582,057 | +0.71(+2.29%) |
Dec 19, 2016 | 30.64 | 31.30 | 30.64 | 31.06 | 2,418,570 | +0.05(+0.16%) |
Dec 16, 2016 | 31.56 | 32.06 | 30.96 | 31.01 | 6,948,139 | -0.58(-1.85%) |
Dec 15, 2016 | 30.73 | 31.61 | 30.16 | 31.59 | 5,463,867 | +0.42(+1.36%) |
Dec 14, 2016 | 30.71 | 31.91 | 30.63 | 31.17 | 5,210,559 | +0.37(+1.21%) |
Dec 13, 2016 | 31.33 | 31.66 | 30.59 | 30.79 | 4,643,623 | -0.46(-1.49%) |
Dec 12, 2016 | 31.45 | 31.61 | 31.00 | 31.26 | 4,739,179 | -0.11(-0.35%) |
Dec 09, 2016 | 32.65 | 32.67 | 31.21 | 31.37 | 6,771,922 | -1.40(-4.28%) |
Dec 08, 2016 | 33.32 | 33.96 | 32.75 | 32.77 | 5,753,754 | -0.22(-0.67%) |
Dec 07, 2016 | 33.14 | 33.42 | 32.82 | 32.99 | 4,224,472 | +0.14(+0.44%) |
Dec 06, 2016 | 31.87 | 32.87 | 31.85 | 32.85 | 6,296,798 | +0.62(+1.91%) |
Dec 05, 2016 | 31.40 | 32.24 | 31.28 | 32.23 | 4,719,408 | +1.23(+3.95%) |
Dec 02, 2016 | 30.34 | 31.03 | 30.10 | 31.01 | 4,050,166 | +0.57(+1.86%) |
Dec 01, 2016 | 30.25 | 30.54 | 30.02 | 30.44 | 3,369,641 | +0.45(+1.49%) |
Nov 30, 2016 | 30.19 | 30.79 | 29.91 | 29.99 | 3,541,212 | +0.21(+0.71%) |
Nov 29, 2016 | 28.91 | 30.09 | 28.61 | 29.78 | 5,796,150 | -0.21(-0.70%) |
Nov 28, 2016 | 30.25 | 30.36 | 29.78 | 29.99 | 5,485,852 | -0.25(-0.84%) |
Nov 25, 2016 | 30.37 | 30.41 | 29.96 | 30.25 | 1,652,744 | +0.03(+0.11%) |
Nov 23, 2016 | 30.21 | 30.21 | 30.21 | 0 | +0.38(+1.28%) | |
Nov 22, 2016 | 29.10 | 29.99 | 28.84 | 29.83 | 8,155,889 | +1.13(+3.95%) |
Nov 21, 2016 | 28.39 | 28.75 | 28.39 | 28.70 | 3,868,103 | +0.49(+1.74%) |
Nov 18, 2016 | 28.11 | 28.34 | 27.94 | 28.21 | 6,122,528 | -0.01(-0.03%) |
Nov 17, 2016 | 28.23 | 28.40 | 27.94 | 28.22 | 3,715,449 | +0.03(+0.09%) |
Nov 16, 2016 | 27.95 | 28.25 | 27.87 | 28.19 | 3,661,068 | +0.00(+0.00%) |
Nov 15, 2016 | 27.62 | 28.20 | 26.91 | 28.19 | 7,098,843 | +0.16(+0.57%) |
Nov 14, 2016 | 27.36 | 28.12 | 26.69 | 28.03 | 8,057,857 | +0.74(+2.73%) |
Nov 11, 2016 | 27.22 | 27.37 | 26.44 | 27.29 | 6,253,650 | -0.06(-0.22%) |
Nov 10, 2016 | 26.81 | 27.03 | 26.47 | 27.35 | 8,601,812 | +0.85(+3.19%) |
Nov 09, 2016 | 26.59 | 27.12 | 25.88 | 26.50 | 12,312,930 | +2.40(+9.96%) |
Nov 08, 2016 | 23.95 | 24.18 | 23.87 | 24.10 | 3,693,156 | +0.06(+0.25%) |
Nov 07, 2016 | 23.64 | 24.12 | 23.56 | 24.04 | 4,250,647 | +0.75(+3.23%) |
Nov 04, 2016 | 23.05 | 23.59 | 22.98 | 23.29 | 3,303,983 | +0.17(+0.73%) |
Nov 03, 2016 | 22.54 | 23.24 | 22.54 | 23.12 | 4,554,949 | +0.58(+2.59%) |
Nov 02, 2016 | 22.63 | 23.05 | 22.43 | 22.54 | 3,450,990 | -0.30(-1.30%) |
Nov 01, 2016 | 23.43 | 23.62 | 22.54 | 22.83 | 4,675,048 | -0.38(-1.64%) |
Oct 31, 2016 | 22.83 | 23.32 | 22.71 | 23.21 | 4,890,199 | +0.53(+2.35%) |
Oct 28, 2016 | 22.58 | 23.08 | 22.42 | 22.68 | 8,371,202 | -0.03(-0.11%) |
Oct 27, 2016 | 22.46 | 22.77 | 22.22 | 22.71 | 7,224,930 | +0.24(+1.05%) |
Oct 26, 2016 | 22.45 | 22.75 | 22.30 | 22.47 | 3,503,957 | +0.34(+1.53%) |
Oct 25, 2016 | 22.17 | 22.39 | 21.94 | 22.13 | 5,450,911 | +0.13(+0.58%) |
Oct 24, 2016 | 22.68 | 22.72 | 21.95 | 22.00 | 3,828,418 | -0.27(-1.21%) |
Oct 21, 2016 | 22.36 | 22.76 | 22.03 | 22.27 | 5,842,089 | -0.17(-0.75%) |
Oct 20, 2016 | 20.29 | 22.62 | 20.29 | 22.44 | 10,047,706 | +1.11(+5.19%) |
Oct 19, 2016 | 20.99 | 21.63 | 20.83 | 21.34 | 7,426,076 | +0.85(+4.17%) |
Oct 18, 2016 | 20.49 | 20.57 | 19.88 | 20.48 | 5,186,235 | +0.29(+1.42%) |
Oct 17, 2016 | 20.03 | 20.49 | 19.91 | 20.19 | 2,619,130 | +0.14(+0.67%) |
Oct 14, 2016 | 20.17 | 20.36 | 20.01 | 20.06 | 2,456,740 | +0.01(+0.04%) |
Oct 13, 2016 | 20.17 | 20.26 | 19.73 | 20.05 | 2,789,862 | -0.46(-2.23%) |
Oct 12, 2016 | 20.45 | 20.66 | 20.30 | 20.51 | 2,331,237 | +0.11(+0.54%) |
Oct 11, 2016 | 20.65 | 20.72 | 20.30 | 20.40 | 2,883,620 | -0.30(-1.47%) |
Oct 10, 2016 | 20.55 | 20.96 | 20.55 | 20.70 | 2,301,869 | +0.24(+1.16%) |
Oct 07, 2016 | 20.58 | 20.58 | 20.16 | 20.47 | 2,213,689 | -0.02(-0.08%) |
Oct 06, 2016 | 20.38 | 20.63 | 20.38 | 20.48 | 3,195,815 | -0.08(-0.41%) |
Oct 05, 2016 | 20.36 | 20.59 | 20.08 | 20.57 | 4,137,985 | +0.36(+1.80%) |
Oct 04, 2016 | 20.61 | 20.77 | 20.17 | 20.20 | 3,776,958 | -0.55(-2.65%) |
Oct 03, 2016 | 21.12 | 21.12 | 20.58 | 20.75 | 2,752,582 | -0.37(-1.76%) |
Sep 30, 2016 | 21.37 | 21.40 | 20.90 | 21.12 | 4,485,473 | -0.09(-0.44%) |
Sep 29, 2016 | 21.59 | 21.82 | 20.99 | 21.22 | 3,757,346 | -0.40(-1.84%) |
Sep 28, 2016 | 21.46 | 21.65 | 21.18 | 21.61 | 2,473,338 | +0.26(+1.23%) |
Sep 27, 2016 | 20.88 | 21.39 | 20.68 | 21.35 | 3,405,688 | +0.41(+1.97%) |
Sep 26, 2016 | 20.87 | 21.05 | 20.70 | 20.94 | 2,668,488 | +0.06(+0.28%) |
Sep 23, 2016 | 20.81 | 21.10 | 20.65 | 20.88 | 2,707,774 | +0.10(+0.49%) |
Sep 22, 2016 | 21.13 | 21.38 | 20.76 | 20.78 | 3,869,139 | -0.11(-0.52%) |
Sep 21, 2016 | 20.45 | 20.90 | 20.43 | 20.89 | 3,545,414 | +0.54(+2.64%) |
Sep 20, 2016 | 20.16 | 20.43 | 19.63 | 20.35 | 6,180,749 | -0.08(-0.37%) |
Sep 19, 2016 | 19.95 | 20.55 | 19.85 | 20.43 | 4,670,456 | +0.68(+3.45%) |
Sep 16, 2016 | 19.83 | 20.01 | 19.71 | 19.75 | 5,670,384 | -0.14(-0.72%) |
Sep 15, 2016 | 19.54 | 19.92 | 19.39 | 19.89 | 5,439,173 | +0.35(+1.81%) |
Sep 14, 2016 | 19.54 | 19.58 | 19.16 | 19.54 | 4,678,740 | -0.09(-0.47%) |
Sep 13, 2016 | 20.02 | 20.02 | 19.37 | 19.63 | 3,350,348 | -0.66(-3.23%) |
Sep 12, 2016 | 19.96 | 20.44 | 19.80 | 20.29 | 4,407,981 | +0.11(+0.54%) |
Sep 09, 2016 | 20.68 | 20.68 | 20.10 | 20.18 | 3,354,358 | -0.69(-3.30%) |
Sep 08, 2016 | 21.01 | 21.11 | 20.78 | 20.87 | 2,454,782 | -0.13(-0.60%) |
Sep 07, 2016 | 20.90 | 21.13 | 20.74 | 20.99 | 2,384,450 | +0.00(+0.00%) |
Sep 06, 2016 | 20.59 | 20.99 | 20.30 | 20.99 | 3,904,858 | +0.55(+2.67%) |
Sep 02, 2016 | 21.02 | 20.44 | 20.44 | 20.44 | 2,912,833 | -0.33(-1.58%) |
Sep 01, 2016 | 20.77 | 20.85 | 20.35 | 20.77 | 2,807,919 | +0.08(+0.37%) |
Aug 31, 2016 | 20.66 | 20.81 | 20.42 | 20.70 | 3,008,598 | -0.08(-0.36%) |
Aug 30, 2016 | 21.86 | 21.86 | 20.66 | 20.77 | 2,186,925 | -0.15(-0.72%) |
Aug 29, 2016 | 20.81 | 21.03 | 20.71 | 20.92 | 1,358,506 | +0.22(+1.06%) |
Aug 26, 2016 | 20.84 | 21.24 | 20.62 | 20.71 | 2,506,762 | +0.10(+0.49%) |
Aug 25, 2016 | 20.71 | 20.97 | 20.51 | 20.60 | 3,423,238 | -0.14(-0.69%) |
Aug 24, 2016 | 21.20 | 21.20 | 20.52 | 20.75 | 2,655,291 | -0.53(-2.49%) |
Aug 23, 2016 | 21.29 | 21.76 | 21.24 | 21.28 | 2,608,380 | +0.22(+1.04%) |
Aug 22, 2016 | 20.94 | 21.14 | 20.79 | 21.06 | 2,723,006 | +0.22(+1.05%) |
Aug 19, 2016 | 21.24 | 21.51 | 20.68 | 20.84 | 4,599,746 | -0.77(-3.54%) |
Aug 18, 2016 | 21.46 | 21.60 | 21.21 | 21.60 | 1,816,641 | +0.26(+1.22%) |
Aug 17, 2016 | 21.49 | 21.49 | 21.20 | 21.34 | 2,935,142 | -0.13(-0.63%) |
Aug 16, 2016 | 21.85 | 21.93 | 21.46 | 21.48 | 1,895,856 | -0.29(-1.31%) |
Aug 15, 2016 | 21.48 | 21.95 | 21.43 | 21.76 | 2,781,118 | +0.50(+2.37%) |
Aug 12, 2016 | 21.53 | 21.65 | 21.24 | 21.26 | 3,112,580 | -0.31(-1.44%) |
Aug 11, 2016 | 21.77 | 21.79 | 21.35 | 21.57 | 3,211,543 | -0.11(-0.50%) |
Aug 10, 2016 | 22.03 | 22.16 | 21.65 | 21.68 | 2,728,215 | -0.29(-1.34%) |
Aug 09, 2016 | 22.17 | 22.28 | 21.96 | 21.97 | 2,989,730 | -0.32(-1.43%) |
Aug 08, 2016 | 22.23 | 22.37 | 22.07 | 22.29 | 2,179,902 | +0.08(+0.34%) |
Aug 05, 2016 | 22.05 | 22.24 | 21.94 | 22.22 | 2,419,110 | +0.23(+1.03%) |
Aug 04, 2016 | 22.23 | 22.29 | 21.84 | 21.99 | 2,220,405 | -0.35(-1.58%) |
Aug 03, 2016 | 22.06 | 22.38 | 21.86 | 22.34 | 2,546,774 | +0.17(+0.76%) |
Aug 02, 2016 | 22.26 | 22.28 | 21.90 | 22.18 | 2,756,326 | -0.04(-0.19%) |
Aug 01, 2016 | 22.85 | 22.85 | 22.01 | 22.22 | 3,209,180 | -0.33(-1.45%) |
Jul 29, 2016 | 22.50 | 22.71 | 22.30 | 22.55 | 3,064,851 | +0.04(+0.19%) |
Jul 28, 2016 | 22.50 | 22.63 | 22.25 | 22.50 | 2,868,658 | +0.03(+0.11%) |
Jul 27, 2016 | 22.95 | 23.07 | 22.34 | 22.48 | 3,119,975 | -0.32(-1.40%) |
Jul 26, 2016 | 21.77 | 22.86 | 21.77 | 22.80 | 4,472,533 | +0.64(+2.88%) |
Jul 25, 2016 | 22.18 | 22.44 | 22.08 | 22.16 | 3,326,984 | -0.01(-0.04%) |
Jul 22, 2016 | 21.93 | 22.23 | 21.87 | 22.17 | 3,687,802 | +0.24(+1.07%) |
Jul 21, 2016 | 22.33 | 22.41 | 21.71 | 21.93 | 5,507,206 | -0.31(-1.40%) |
Jul 20, 2016 | 22.02 | 22.29 | 21.84 | 22.24 | 6,358,928 | -0.33(-1.45%) |
Jul 19, 2016 | 22.78 | 23.10 | 22.09 | 22.57 | 7,240,392 | -0.95(-4.04%) |
Jul 18, 2016 | 23.54 | 23.55 | 23.03 | 23.52 | 4,714,801 | +0.11(+0.47%) |
Jul 15, 2016 | 23.24 | 23.42 | 23.18 | 23.41 | 2,970,744 | +0.10(+0.43%) |
Jul 14, 2016 | 23.35 | 23.49 | 22.98 | 23.31 | 2,927,705 | +0.23(+0.98%) |
Jul 13, 2016 | 23.22 | 23.28 | 22.82 | 23.08 | 3,202,436 | -0.03(-0.11%) |
Jul 12, 2016 | 22.96 | 23.16 | 22.74 | 23.11 | 5,704,798 | +0.49(+2.16%) |
Jul 11, 2016 | 22.34 | 22.68 | 22.29 | 22.62 | 2,731,391 | +0.23(+1.01%) |
Jul 08, 2016 | 22.02 | 21.72 | 21.72 | 22.40 | 3,705,052 | +0.67(+3.10%) |
Jul 07, 2016 | 21.54 | 21.93 | 21.42 | 21.72 | 4,443,559 | +0.83(+3.98%) |
Jul 05, 2016 | 21.18 | 21.18 | 20.63 | 20.89 | 4,070,140 | -0.03(-0.12%) |
Jul 01, 2016 | 20.74 | 20.92 | 20.92 | 20.92 | 3,303,717 | +0.32(+1.55%) |
Jun 30, 2016 | 20.10 | 20.60 | 19.97 | 20.60 | 5,339,996 | +0.74(+3.73%) |
Jun 29, 2016 | 20.05 | 20.16 | 19.71 | 19.86 | 3,465,781 | +0.13(+0.64%) |
Jun 28, 2016 | 19.63 | 19.85 | 19.31 | 19.73 | 7,187,924 | +0.34(+1.78%) |
Jun 27, 2016 | 20.00 | 20.01 | 19.25 | 19.39 | 5,932,871 | -0.76(-3.77%) |
Jun 24, 2016 | 20.43 | 20.82 | 19.90 | 20.15 | 8,673,522 | -1.21(-5.67%) |
Jun 23, 2016 | 21.33 | 21.48 | 20.91 | 21.36 | 3,539,010 | +0.29(+1.39%) |
Jun 22, 2016 | 21.52 | 21.55 | 20.97 | 21.07 | 3,657,166 | -0.28(-1.29%) |
Jun 21, 2016 | 21.93 | 22.08 | 21.08 | 21.34 | 4,744,363 | -0.58(-2.67%) |
Jun 20, 2016 | 21.58 | 22.00 | 21.39 | 21.93 | 3,133,049 | +0.62(+2.90%) |
Jun 17, 2016 | 21.71 | 21.93 | 21.26 | 21.31 | 4,867,682 | -0.37(-1.70%) |
Jun 16, 2016 | 21.47 | 21.69 | 21.27 | 21.68 | 2,715,232 | +0.08(+0.35%) |
Jun 15, 2016 | 21.47 | 21.79 | 21.21 | 21.60 | 4,927,847 | +0.50(+2.38%) |
Jun 14, 2016 | 21.34 | 21.62 | 21.02 | 21.10 | 4,291,988 | -0.30(-1.41%) |
Jun 13, 2016 | 21.77 | 21.89 | 21.37 | 21.40 | 5,417,016 | -0.23(-1.04%) |
Jun 10, 2016 | 21.73 | 21.95 | 21.53 | 21.62 | 5,332,054 | -0.27(-1.22%) |
Jun 09, 2016 | 22.04 | 22.08 | 21.52 | 21.89 | 4,950,183 | -0.40(-1.80%) |
Jun 08, 2016 | 21.89 | 22.55 | 21.76 | 22.29 | 6,204,773 | +0.96(+4.50%) |
Jun 07, 2016 | 21.21 | 21.44 | 21.06 | 21.33 | 2,931,598 | +0.03(+0.16%) |
Jun 06, 2016 | 21.02 | 21.40 | 21.02 | 21.30 | 2,634,531 | +0.18(+0.87%) |
Jun 03, 2016 | 20.89 | 21.15 | 20.64 | 21.12 | 4,251,470 | +0.29(+1.40%) |
Jun 02, 2016 | 20.45 | 20.82 | 20.39 | 20.82 | 2,195,543 | +0.21(+1.01%) |
Jun 01, 2016 | 20.41 | 20.67 | 20.29 | 20.61 | 2,123,077 | -0.02(-0.08%) |
May 31, 2016 | 20.61 | 20.96 | 20.51 | 20.63 | 2,234,943 | +0.03(+0.16%) |
May 27, 2016 | 20.59 | 20.60 | 20.60 | 20.60 | 2,812,397 | -0.08(-0.36%) |
May 26, 2016 | 20.88 | 21.22 | 20.60 | 20.67 | 4,359,347 | +0.12(+0.57%) |
May 25, 2016 | 20.26 | 20.69 | 20.06 | 20.56 | 3,854,007 | +0.32(+1.57%) |
May 24, 2016 | 20.16 | 20.46 | 19.98 | 20.24 | 5,321,330 | +0.20(+1.00%) |
May 23, 2016 | 19.54 | 20.16 | 19.47 | 20.04 | 3,066,224 | +0.45(+2.30%) |
May 20, 2016 | 19.93 | 20.02 | 19.54 | 19.59 | 3,973,636 | -0.22(-1.10%) |
May 19, 2016 | 19.10 | 19.93 | 18.90 | 19.80 | 4,599,194 | +0.46(+2.38%) |
May 18, 2016 | 19.74 | 20.03 | 19.22 | 19.34 | 5,654,461 | -0.58(-2.89%) |
May 17, 2016 | 20.41 | 20.50 | 19.86 | 19.92 | 4,497,144 | -0.53(-2.57%) |
May 16, 2016 | 20.19 | 20.78 | 20.16 | 20.45 | 5,129,600 | +0.37(+1.83%) |
May 13, 2016 | 19.94 | 20.22 | 19.72 | 20.08 | 6,018,442 | +0.12(+0.59%) |
May 12, 2016 | 20.35 | 20.46 | 19.80 | 19.96 | 4,686,449 | -0.29(-1.44%) |
May 11, 2016 | 20.15 | 20.45 | 20.09 | 20.25 | 3,345,185 | +0.12(+0.58%) |
May 10, 2016 | 19.77 | 20.19 | 19.68 | 20.14 | 5,679,599 | +0.46(+2.34%) |
May 09, 2016 | 20.60 | 20.60 | 19.63 | 19.68 | 9,209,505 | -1.16(-5.57%) |
May 06, 2016 | 20.64 | 20.98 | 20.36 | 20.84 | 2,806,907 | +0.08(+0.36%) |
May 05, 2016 | 20.84 | 20.98 | 20.54 | 20.76 | 4,646,801 | +0.08(+0.36%) |
May 04, 2016 | 20.47 | 20.93 | 20.39 | 20.69 | 3,220,948 | +0.09(+0.45%) |
May 03, 2016 | 20.82 | 20.82 | 20.28 | 20.60 | 7,112,212 | -0.55(-2.61%) |