Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.94 | 33.04 | 32.62 | 32.97 | 2,631,247 | +0.07(+0.23%) |
Apr 27, 2017 | 32.87 | 32.97 | 32.54 | 32.89 | 2,798,490 | +0.11(+0.33%) |
Apr 26, 2017 | 32.91 | 33.01 | 32.61 | 32.78 | 2,728,934 | -0.28(-0.85%) |
Apr 25, 2017 | 33.24 | 33.25 | 33.04 | 33.07 | 2,227,673 | +0.02(+0.08%) |
Apr 24, 2017 | 33.16 | 33.34 | 33.02 | 33.04 | 2,764,343 | +0.37(+1.14%) |
Apr 21, 2017 | 33.36 | 33.38 | 32.66 | 32.67 | 2,247,715 | -0.68(-2.03%) |
Apr 20, 2017 | 33.03 | 33.42 | 32.92 | 33.35 | 3,008,372 | +0.46(+1.41%) |
Apr 19, 2017 | 32.97 | 33.35 | 32.80 | 32.88 | 2,760,501 | +0.02(+0.05%) |
Apr 18, 2017 | 32.78 | 32.99 | 32.60 | 32.87 | 1,828,933 | -0.05(-0.15%) |
Apr 17, 2017 | 32.78 | 32.97 | 32.62 | 32.92 | 2,608,512 | +0.25(+0.76%) |
Apr 13, 2017 | 32.80 | 33.16 | 32.65 | 32.67 | 3,346,994 | -0.13(-0.40%) |
Apr 12, 2017 | 33.66 | 33.69 | 32.77 | 32.80 | 3,793,702 | -0.74(-2.20%) |
Apr 11, 2017 | 33.43 | 33.64 | 33.15 | 33.54 | 3,758,925 | +0.11(+0.32%) |
Apr 10, 2017 | 33.83 | 33.92 | 33.39 | 33.43 | 2,764,974 | -0.32(-0.96%) |
Apr 07, 2017 | 33.89 | 33.99 | 33.70 | 33.75 | 3,750,724 | -0.21(-0.61%) |
Apr 06, 2017 | 34.03 | 34.14 | 33.66 | 33.96 | 5,256,057 | +0.12(+0.37%) |
Apr 05, 2017 | 34.19 | 35.03 | 33.78 | 33.83 | 6,080,115 | -0.08(-0.24%) |
Apr 04, 2017 | 34.11 | 34.35 | 33.81 | 33.92 | 3,927,790 | -0.38(-1.10%) |
Apr 03, 2017 | 34.48 | 34.64 | 33.82 | 34.30 | 4,207,890 | -0.16(-0.48%) |
Mar 31, 2017 | 34.46 | 34.62 | 34.12 | 34.46 | 5,596,341 | -0.04(-0.12%) |
Mar 30, 2017 | 34.20 | 34.61 | 34.09 | 34.50 | 3,788,533 | +0.26(+0.75%) |
Mar 29, 2017 | 33.68 | 34.26 | 33.62 | 34.25 | 3,727,379 | +0.36(+1.07%) |
Mar 28, 2017 | 33.60 | 34.06 | 33.53 | 33.88 | 2,804,181 | +0.21(+0.61%) |
Mar 27, 2017 | 33.37 | 33.85 | 33.18 | 33.68 | 3,083,291 | +0.02(+0.05%) |
Mar 24, 2017 | 33.97 | 34.25 | 33.51 | 33.66 | 3,262,623 | -0.02(-0.05%) |
Mar 23, 2017 | 33.73 | 34.00 | 33.59 | 33.68 | 4,150,119 | -0.07(-0.19%) |
Mar 22, 2017 | 33.74 | 33.82 | 33.46 | 33.74 | 3,154,943 | +0.06(+0.17%) |
Mar 21, 2017 | 34.59 | 34.66 | 33.63 | 33.69 | 3,543,545 | -0.86(-2.48%) |
Mar 20, 2017 | 34.75 | 34.84 | 34.53 | 34.54 | 2,829,894 | -0.09(-0.26%) |
Mar 17, 2017 | 34.79 | 34.94 | 34.63 | 34.63 | 5,133,236 | -0.12(-0.33%) |
Mar 16, 2017 | 34.77 | 34.95 | 34.60 | 34.75 | 3,863,389 | -0.02(-0.05%) |
Mar 15, 2017 | 34.84 | 34.95 | 34.49 | 34.77 | 2,684,386 | +0.16(+0.45%) |
Mar 14, 2017 | 34.58 | 34.72 | 34.37 | 34.61 | 3,149,924 | +0.03(+0.10%) |
Mar 13, 2017 | 34.81 | 34.91 | 34.53 | 34.58 | 3,813,039 | -0.13(-0.38%) |
Mar 10, 2017 | 34.61 | 34.91 | 34.49 | 34.71 | 2,794,795 | +0.14(+0.41%) |
Mar 09, 2017 | 34.55 | 34.79 | 34.38 | 34.57 | 2,437,893 | -0.14(-0.40%) |
Mar 08, 2017 | 35.12 | 35.27 | 34.68 | 34.71 | 4,722,368 | -0.42(-1.20%) |
Mar 07, 2017 | 34.94 | 35.47 | 34.87 | 35.13 | 4,222,310 | +0.07(+0.21%) |
Mar 06, 2017 | 35.06 | 35.16 | 34.79 | 35.05 | 2,772,754 | -0.19(-0.54%) |
Mar 03, 2017 | 34.86 | 35.27 | 34.78 | 35.24 | 3,123,813 | +0.44(+1.28%) |
Mar 02, 2017 | 35.51 | 35.52 | 34.79 | 34.80 | 4,934,417 | -0.62(-1.74%) |
Mar 01, 2017 | 34.60 | 35.52 | 34.48 | 35.42 | 5,726,185 | +0.97(+2.82%) |
Feb 28, 2017 | 34.07 | 34.55 | 34.00 | 34.44 | 5,643,940 | +0.46(+1.36%) |
Feb 27, 2017 | 33.65 | 34.07 | 33.57 | 33.98 | 3,890,035 | +0.26(+0.78%) |
Feb 24, 2017 | 33.48 | 33.80 | 33.32 | 33.72 | 3,820,676 | +0.01(+0.02%) |
Feb 23, 2017 | 33.60 | 33.85 | 33.31 | 33.71 | 3,858,367 | +0.20(+0.59%) |
Feb 22, 2017 | 33.27 | 33.57 | 33.20 | 33.51 | 3,448,542 | +0.15(+0.44%) |
Feb 21, 2017 | 33.07 | 33.50 | 33.03 | 33.37 | 3,644,018 | +0.29(+0.87%) |
Feb 17, 2017 | 33.08 | 33.08 | 33.08 | 0 | -0.32(-0.96%) | |
Feb 16, 2017 | 33.60 | 34.73 | 33.23 | 33.40 | 9,925,396 | +1.34(+4.19%) |
Feb 15, 2017 | 32.41 | 32.53 | 31.99 | 32.06 | 5,909,839 | -0.49(-1.49%) |
Feb 14, 2017 | 32.85 | 32.85 | 32.41 | 32.54 | 3,557,331 | -0.05(-0.15%) |
Feb 13, 2017 | 32.62 | 32.81 | 32.52 | 32.59 | 3,454,487 | +0.11(+0.33%) |
Feb 10, 2017 | 32.47 | 32.71 | 32.09 | 32.48 | 3,443,493 | +0.12(+0.36%) |
Feb 09, 2017 | 32.03 | 32.61 | 31.92 | 32.37 | 4,102,887 | +0.29(+0.90%) |
Feb 08, 2017 | 31.88 | 32.11 | 31.64 | 32.08 | 2,614,261 | +0.11(+0.33%) |
Feb 07, 2017 | 31.70 | 32.01 | 31.65 | 31.97 | 2,986,353 | +0.39(+1.23%) |
Feb 06, 2017 | 31.44 | 31.81 | 31.40 | 31.59 | 3,137,743 | +0.07(+0.21%) |
Feb 03, 2017 | 31.55 | 31.71 | 31.37 | 31.52 | 1,772,353 | +0.03(+0.10%) |
Feb 02, 2017 | 31.20 | 31.59 | 30.94 | 31.49 | 1,900,926 | +0.16(+0.50%) |
Feb 01, 2017 | 31.74 | 31.87 | 31.20 | 31.33 | 2,297,714 | -0.22(-0.70%) |
Jan 31, 2017 | 31.17 | 31.64 | 30.86 | 31.55 | 2,887,695 | +0.21(+0.66%) |
Jan 30, 2017 | 31.70 | 32.09 | 31.18 | 31.35 | 4,271,685 | +0.26(+0.82%) |
Jan 27, 2017 | 31.05 | 31.18 | 30.71 | 31.09 | 2,326,280 | +0.13(+0.43%) |
Jan 26, 2017 | 31.31 | 31.40 | 30.67 | 30.96 | 2,603,762 | -0.29(-0.92%) |
Jan 25, 2017 | 31.23 | 31.70 | 31.10 | 31.25 | 3,855,443 | +0.35(+1.15%) |
Jan 24, 2017 | 29.89 | 31.01 | 29.85 | 30.90 | 3,852,961 | +1.11(+3.73%) |
Jan 23, 2017 | 29.89 | 30.00 | 29.45 | 29.78 | 3,354,835 | -0.16(-0.55%) |
Jan 20, 2017 | 29.55 | 30.06 | 29.51 | 29.95 | 2,864,776 | +0.44(+1.51%) |
Jan 19, 2017 | 29.55 | 29.80 | 29.32 | 29.50 | 3,189,003 | -0.13(-0.44%) |
Jan 18, 2017 | 29.40 | 29.64 | 29.16 | 29.64 | 1,594,733 | +0.35(+1.21%) |
Jan 17, 2017 | 29.26 | 29.62 | 29.20 | 29.28 | 1,614,786 | -0.30(-1.03%) |
Jan 13, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.10(+0.34%) | |
Jan 12, 2017 | 29.25 | 29.54 | 28.89 | 29.49 | 2,513,609 | +0.13(+0.45%) |
Jan 11, 2017 | 29.03 | 29.54 | 29.03 | 29.36 | 3,651,583 | +0.33(+1.13%) |
Jan 10, 2017 | 29.05 | 29.41 | 28.95 | 29.03 | 3,674,874 | +0.02(+0.06%) |
Jan 09, 2017 | 29.08 | 29.21 | 28.93 | 29.01 | 2,599,805 | +0.00(+0.00%) |
Jan 06, 2017 | 29.12 | 29.40 | 28.95 | 29.01 | 2,078,823 | -0.11(-0.37%) |
Jan 05, 2017 | 29.36 | 29.50 | 28.97 | 29.12 | 2,277,709 | -0.24(-0.81%) |
Jan 04, 2017 | 29.12 | 29.60 | 28.98 | 29.36 | 3,013,425 | +0.22(+0.76%) |
Jan 03, 2017 | 29.03 | 29.64 | 28.74 | 29.13 | 3,930,154 | +0.25(+0.85%) |
Dec 30, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.34(-1.15%) | |
Dec 29, 2016 | 29.25 | 29.58 | 29.08 | 29.22 | 1,839,412 | -0.12(-0.42%) |
Dec 28, 2016 | 30.04 | 30.15 | 29.32 | 29.35 | 1,742,655 | -0.64(-2.13%) |
Dec 27, 2016 | 29.72 | 30.10 | 29.69 | 29.98 | 1,307,410 | +0.24(+0.80%) |
Dec 23, 2016 | 29.75 | 29.75 | 29.75 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.94 | 30.21 | 29.49 | 29.67 | 3,952,394 | -0.15(-0.49%) |
Dec 21, 2016 | 30.15 | 30.48 | 29.80 | 29.81 | 2,151,933 | -0.35(-1.17%) |
Dec 20, 2016 | 30.23 | 30.39 | 29.99 | 30.16 | 2,785,354 | +0.07(+0.24%) |
Dec 19, 2016 | 29.86 | 30.11 | 29.71 | 30.09 | 3,213,381 | +0.24(+0.80%) |
Dec 16, 2016 | 30.30 | 30.56 | 29.71 | 29.85 | 16,903,188 | -0.44(-1.46%) |
Dec 15, 2016 | 29.66 | 30.40 | 29.60 | 30.30 | 5,179,633 | +0.66(+2.21%) |
Dec 14, 2016 | 29.30 | 30.09 | 29.30 | 29.64 | 5,506,819 | +0.16(+0.53%) |
Dec 13, 2016 | 29.58 | 29.99 | 29.43 | 29.49 | 4,579,089 | +0.12(+0.42%) |
Dec 12, 2016 | 29.65 | 29.86 | 29.10 | 29.36 | 3,351,064 | -0.46(-1.54%) |
Dec 09, 2016 | 29.85 | 30.10 | 29.61 | 29.82 | 3,527,160 | +0.09(+0.30%) |
Dec 08, 2016 | 29.89 | 30.15 | 29.60 | 29.73 | 3,427,962 | -0.15(-0.49%) |
Dec 07, 2016 | 28.44 | 29.89 | 28.44 | 29.88 | 4,863,937 | +0.42(+1.42%) |
Dec 06, 2016 | 29.14 | 29.57 | 29.03 | 29.46 | 4,345,434 | +0.42(+1.44%) |
Dec 05, 2016 | 29.67 | 29.74 | 28.87 | 29.04 | 5,885,190 | -0.41(-1.39%) |
Dec 02, 2016 | 28.96 | 29.56 | 28.95 | 29.45 | 3,777,757 | +0.43(+1.47%) |
Dec 01, 2016 | 29.62 | 30.19 | 28.95 | 29.03 | 5,528,788 | -0.92(-3.06%) |
Nov 30, 2016 | 29.94 | 30.21 | 29.85 | 29.94 | 4,117,251 | +0.04(+0.14%) |
Nov 29, 2016 | 29.84 | 30.18 | 29.67 | 29.90 | 3,378,166 | +0.07(+0.22%) |
Nov 28, 2016 | 29.84 | 30.10 | 29.65 | 29.84 | 2,785,254 | -0.15(-0.49%) |
Nov 25, 2016 | 29.75 | 30.00 | 29.58 | 29.98 | 1,872,617 | +0.21(+0.72%) |
Nov 23, 2016 | 29.77 | 29.77 | 29.77 | 0 | -0.30(-1.01%) | |
Nov 22, 2016 | 30.54 | 30.66 | 29.96 | 30.07 | 4,721,366 | -0.33(-1.08%) |
Nov 21, 2016 | 30.30 | 30.66 | 30.03 | 30.40 | 4,444,790 | +0.10(+0.32%) |
Nov 18, 2016 | 30.16 | 30.59 | 30.07 | 30.30 | 5,566,739 | +0.08(+0.27%) |
Nov 17, 2016 | 31.49 | 31.94 | 30.09 | 30.22 | 17,205,570 | +1.78(+6.25%) |
Nov 16, 2016 | 28.46 | 28.66 | 28.16 | 28.45 | 5,803,630 | -0.11(-0.40%) |
Nov 15, 2016 | 28.54 | 28.92 | 28.28 | 28.56 | 5,298,626 | -0.05(-0.17%) |
Nov 14, 2016 | 27.73 | 28.74 | 27.71 | 28.61 | 5,359,670 | +0.88(+3.16%) |
Nov 11, 2016 | 27.41 | 27.78 | 27.24 | 27.73 | 4,941,276 | +0.33(+1.20%) |
Nov 10, 2016 | 27.22 | 27.82 | 27.09 | 27.40 | 5,158,759 | +0.22(+0.81%) |
Nov 09, 2016 | 25.96 | 27.56 | 25.58 | 27.18 | 6,814,514 | +0.57(+2.15%) |
Nov 08, 2016 | 26.32 | 26.69 | 26.01 | 26.61 | 3,910,171 | +0.31(+1.18%) |
Nov 07, 2016 | 25.55 | 26.32 | 25.33 | 26.30 | 6,204,179 | +1.36(+5.45%) |
Nov 04, 2016 | 25.66 | 25.81 | 24.87 | 24.94 | 10,149,681 | -1.64(-6.16%) |
Nov 03, 2016 | 26.62 | 26.73 | 26.49 | 26.58 | 4,933,071 | +0.02(+0.09%) |
Nov 02, 2016 | 27.14 | 27.45 | 26.52 | 26.55 | 4,063,899 | -0.55(-2.02%) |
Nov 01, 2016 | 27.80 | 27.83 | 26.56 | 27.10 | 6,090,973 | -0.70(-2.50%) |
Oct 31, 2016 | 27.63 | 27.99 | 27.54 | 27.80 | 4,003,576 | +0.15(+0.53%) |
Oct 28, 2016 | 27.75 | 27.97 | 27.54 | 27.65 | 2,636,199 | -0.03(-0.12%) |
Oct 27, 2016 | 28.05 | 28.31 | 27.63 | 27.68 | 3,059,112 | -0.16(-0.59%) |
Oct 26, 2016 | 27.65 | 28.00 | 27.62 | 27.85 | 2,675,745 | +0.00(+0.00%) |
Oct 25, 2016 | 27.74 | 27.88 | 27.61 | 27.85 | 3,422,793 | -0.03(-0.12%) |
Oct 24, 2016 | 27.78 | 27.97 | 27.72 | 27.88 | 2,253,672 | +0.10(+0.35%) |
Oct 21, 2016 | 27.57 | 27.90 | 27.33 | 27.78 | 2,417,729 | +0.04(+0.15%) |
Oct 20, 2016 | 27.61 | 27.90 | 27.42 | 27.74 | 2,264,860 | +0.16(+0.56%) |
Oct 19, 2016 | 27.48 | 28.00 | 27.25 | 27.59 | 5,469,557 | +0.02(+0.09%) |
Oct 18, 2016 | 27.63 | 27.73 | 27.36 | 27.56 | 1,796,515 | +0.19(+0.69%) |
Oct 17, 2016 | 27.59 | 27.68 | 27.36 | 27.37 | 3,690,376 | -0.09(-0.33%) |
Oct 14, 2016 | 27.89 | 28.03 | 27.36 | 27.46 | 3,273,881 | -0.28(-1.00%) |
Oct 13, 2016 | 27.47 | 27.88 | 27.27 | 27.74 | 3,972,295 | +0.01(+0.03%) |
Oct 12, 2016 | 28.01 | 28.05 | 27.63 | 27.73 | 3,541,260 | -0.18(-0.65%) |
Oct 11, 2016 | 28.47 | 28.51 | 27.72 | 27.91 | 3,779,514 | -0.50(-1.76%) |
Oct 10, 2016 | 28.59 | 28.74 | 28.40 | 28.41 | 2,689,564 | -0.05(-0.17%) |
Oct 07, 2016 | 28.54 | 28.62 | 28.32 | 28.46 | 3,537,626 | -0.03(-0.12%) |
Oct 06, 2016 | 28.60 | 28.73 | 28.37 | 28.49 | 3,091,822 | -0.12(-0.43%) |
Oct 05, 2016 | 28.62 | 28.95 | 28.54 | 28.62 | 2,849,846 | +0.23(+0.81%) |
Oct 04, 2016 | 28.80 | 29.03 | 28.33 | 28.39 | 3,624,742 | -0.42(-1.44%) |
Oct 03, 2016 | 28.98 | 29.02 | 28.50 | 28.80 | 4,103,271 | -0.37(-1.28%) |
Sep 30, 2016 | 28.64 | 29.28 | 28.44 | 29.18 | 5,509,936 | +0.89(+3.14%) |
Sep 29, 2016 | 28.62 | 28.84 | 28.12 | 28.29 | 4,518,627 | -0.34(-1.19%) |
Sep 28, 2016 | 28.88 | 28.99 | 28.40 | 28.63 | 3,505,573 | -0.15(-0.54%) |
Sep 27, 2016 | 28.63 | 29.27 | 28.55 | 28.79 | 3,040,669 | +0.13(+0.45%) |
Sep 26, 2016 | 28.40 | 29.16 | 28.39 | 28.66 | 4,280,200 | -0.39(-1.35%) |
Sep 23, 2016 | 29.24 | 29.37 | 28.80 | 29.05 | 3,046,763 | -0.24(-0.83%) |
Sep 22, 2016 | 29.23 | 29.41 | 29.03 | 29.29 | 2,206,138 | +0.21(+0.71%) |
Sep 21, 2016 | 28.81 | 29.37 | 28.73 | 29.08 | 4,619,764 | +0.59(+2.07%) |
Sep 20, 2016 | 29.21 | 29.40 | 28.49 | 28.49 | 3,218,295 | -0.54(-1.85%) |
Sep 19, 2016 | 28.57 | 29.38 | 28.48 | 29.03 | 4,168,957 | +0.68(+2.38%) |
Sep 16, 2016 | 28.44 | 28.58 | 28.19 | 28.36 | 6,362,481 | -0.20(-0.68%) |
Sep 15, 2016 | 28.14 | 28.83 | 28.14 | 28.55 | 3,612,718 | +0.38(+1.36%) |
Sep 14, 2016 | 28.22 | 28.48 | 27.96 | 28.17 | 2,623,657 | -0.13(-0.46%) |
Sep 13, 2016 | 28.59 | 28.72 | 28.16 | 28.30 | 3,879,944 | -0.32(-1.11%) |
Sep 12, 2016 | 27.66 | 28.66 | 27.60 | 28.62 | 4,346,682 | +0.70(+2.51%) |
Sep 09, 2016 | 28.27 | 28.49 | 27.83 | 27.92 | 4,274,218 | -0.64(-2.25%) |
Sep 08, 2016 | 28.85 | 28.89 | 28.50 | 28.56 | 3,169,688 | -0.33(-1.13%) |
Sep 07, 2016 | 28.59 | 29.06 | 28.53 | 28.88 | 3,764,078 | +0.32(+1.11%) |
Sep 06, 2016 | 28.31 | 28.57 | 28.27 | 28.57 | 3,083,865 | +0.14(+0.49%) |
Sep 02, 2016 | 28.64 | 28.43 | 28.43 | 28.43 | 2,521,089 | -0.02(-0.09%) |
Sep 01, 2016 | 28.30 | 28.50 | 28.05 | 28.45 | 2,868,897 | +0.28(+0.98%) |
Aug 31, 2016 | 28.36 | 28.50 | 27.96 | 28.18 | 4,231,048 | -0.26(-0.92%) |
Aug 30, 2016 | 28.62 | 28.70 | 28.30 | 28.44 | 2,523,536 | -0.18(-0.63%) |
Aug 29, 2016 | 28.59 | 28.83 | 28.53 | 28.62 | 2,509,119 | +0.11(+0.40%) |
Aug 26, 2016 | 28.59 | 28.91 | 28.30 | 28.50 | 4,207,573 | -0.04(-0.14%) |
Aug 25, 2016 | 28.25 | 28.80 | 28.14 | 28.54 | 4,154,202 | +0.18(+0.63%) |
Aug 24, 2016 | 28.64 | 28.89 | 28.27 | 28.36 | 4,739,093 | -0.14(-0.49%) |
Aug 23, 2016 | 28.41 | 28.72 | 28.32 | 28.50 | 4,763,886 | +0.23(+0.81%) |
Aug 22, 2016 | 28.27 | 28.49 | 28.00 | 28.27 | 6,198,745 | +0.00(+0.00%) |
Aug 19, 2016 | 27.35 | 28.31 | 27.17 | 28.27 | 10,038,628 | +0.68(+2.45%) |
Aug 18, 2016 | 25.30 | 27.61 | 25.28 | 27.60 | 19,941,260 | +4.10(+17.44%) |
Aug 17, 2016 | 23.07 | 23.62 | 23.07 | 23.50 | 5,160,555 | -0.08(-0.35%) |
Aug 16, 2016 | 23.39 | 23.62 | 23.19 | 23.58 | 3,629,781 | +0.12(+0.52%) |
Aug 15, 2016 | 23.16 | 23.52 | 23.16 | 23.46 | 3,451,712 | +0.29(+1.23%) |
Aug 12, 2016 | 22.82 | 23.18 | 22.80 | 23.17 | 3,477,467 | +0.28(+1.21%) |
Aug 11, 2016 | 22.70 | 23.17 | 22.64 | 22.90 | 2,877,128 | +0.40(+1.77%) |
Aug 10, 2016 | 22.56 | 22.63 | 22.39 | 22.50 | 3,028,505 | -0.05(-0.22%) |
Aug 09, 2016 | 22.39 | 22.56 | 22.21 | 22.55 | 3,241,672 | +0.19(+0.84%) |
Aug 08, 2016 | 22.14 | 22.36 | 22.13 | 22.36 | 2,246,409 | +0.27(+1.22%) |
Aug 05, 2016 | 21.64 | 22.10 | 21.56 | 22.09 | 2,178,502 | +0.55(+2.53%) |
Aug 04, 2016 | 21.42 | 21.57 | 21.36 | 21.55 | 1,265,087 | +0.19(+0.88%) |
Aug 03, 2016 | 21.15 | 21.41 | 21.11 | 21.36 | 1,374,370 | +0.14(+0.65%) |
Aug 02, 2016 | 21.71 | 21.80 | 21.11 | 21.22 | 2,582,905 | -0.49(-2.25%) |
Aug 01, 2016 | 21.42 | 21.81 | 21.03 | 21.71 | 3,791,569 | +0.24(+1.14%) |
Jul 29, 2016 | 21.45 | 21.58 | 21.08 | 21.46 | 3,382,635 | -0.02(-0.08%) |
Jul 28, 2016 | 21.47 | 21.58 | 21.37 | 21.48 | 1,772,612 | -0.01(-0.04%) |
Jul 27, 2016 | 21.81 | 21.95 | 21.37 | 21.49 | 3,025,598 | -0.18(-0.83%) |
Jul 26, 2016 | 21.54 | 21.72 | 21.45 | 21.67 | 2,614,260 | +0.20(+0.91%) |
Jul 25, 2016 | 21.59 | 21.65 | 21.34 | 21.47 | 2,588,201 | -0.09(-0.42%) |
Jul 22, 2016 | 21.25 | 21.58 | 20.99 | 21.56 | 3,300,568 | +0.39(+1.85%) |
Jul 21, 2016 | 21.03 | 21.26 | 20.92 | 21.17 | 2,097,907 | +0.07(+0.35%) |
Jul 20, 2016 | 20.82 | 21.13 | 20.68 | 21.10 | 1,757,971 | +0.29(+1.41%) |
Jul 19, 2016 | 20.67 | 21.05 | 20.32 | 20.80 | 3,409,804 | -0.01(-0.04%) |
Jul 18, 2016 | 20.43 | 20.81 | 20.40 | 20.81 | 1,848,440 | +0.23(+1.11%) |
Jul 15, 2016 | 20.71 | 20.74 | 20.47 | 20.58 | 2,134,984 | -0.02(-0.08%) |
Jul 14, 2016 | 20.91 | 20.96 | 20.51 | 20.60 | 3,872,978 | -0.02(-0.12%) |
Jul 13, 2016 | 20.40 | 20.76 | 20.23 | 20.62 | 3,112,172 | +0.28(+1.39%) |
Jul 12, 2016 | 20.22 | 20.47 | 20.08 | 20.34 | 4,050,716 | +0.60(+3.03%) |
Jul 11, 2016 | 19.97 | 20.12 | 19.74 | 19.74 | 2,182,769 | -0.10(-0.49%) |
Jul 08, 2016 | 19.53 | 19.84 | 19.36 | 19.84 | 3,118,464 | +0.49(+2.51%) |
Jul 07, 2016 | 19.20 | 19.54 | 19.13 | 19.36 | 2,403,312 | +0.37(+1.96%) |
Jul 05, 2016 | 19.52 | 19.57 | 18.91 | 18.98 | 2,747,057 | -0.65(-3.33%) |
Jul 01, 2016 | 19.84 | 19.64 | 19.64 | 19.64 | 3,500,674 | -0.24(-1.22%) |
Jun 30, 2016 | 19.73 | 19.91 | 19.44 | 19.88 | 4,324,224 | +0.10(+0.49%) |
Jun 29, 2016 | 19.02 | 19.89 | 18.99 | 19.78 | 7,150,740 | +1.04(+5.56%) |
Jun 28, 2016 | 18.69 | 18.97 | 18.59 | 18.74 | 4,228,422 | +0.18(+0.96%) |
Jun 27, 2016 | 19.79 | 19.81 | 18.51 | 18.56 | 5,795,842 | -1.42(-7.12%) |
Jun 24, 2016 | 19.81 | 20.45 | 19.81 | 19.99 | 10,262,617 | -1.05(-5.00%) |
Jun 23, 2016 | 20.59 | 21.05 | 20.42 | 21.04 | 2,939,930 | +0.67(+3.30%) |
Jun 22, 2016 | 20.43 | 20.68 | 20.34 | 20.37 | 2,912,647 | -0.11(-0.51%) |
Jun 21, 2016 | 20.48 | 20.54 | 20.37 | 20.47 | 3,690,501 | +0.01(+0.04%) |
Jun 20, 2016 | 20.35 | 20.60 | 20.35 | 20.46 | 3,507,672 | +0.36(+1.81%) |
Jun 17, 2016 | 19.81 | 20.18 | 19.61 | 20.10 | 5,595,856 | +0.32(+1.59%) |
Jun 16, 2016 | 19.57 | 19.87 | 19.52 | 19.78 | 3,051,056 | +0.03(+0.16%) |
Jun 15, 2016 | 19.61 | 19.98 | 19.51 | 19.75 | 5,346,489 | +0.18(+0.91%) |
Jun 14, 2016 | 19.61 | 19.86 | 19.43 | 19.57 | 4,899,180 | -0.12(-0.62%) |
Jun 13, 2016 | 19.80 | 20.06 | 19.68 | 19.70 | 4,061,665 | -0.11(-0.53%) |
Jun 10, 2016 | 19.95 | 20.08 | 19.72 | 19.80 | 2,793,441 | -0.33(-1.65%) |
Jun 09, 2016 | 20.26 | 20.32 | 19.99 | 20.13 | 2,682,299 | -0.19(-0.95%) |
Jun 08, 2016 | 20.33 | 20.48 | 20.24 | 20.33 | 3,339,382 | +0.08(+0.40%) |
Jun 07, 2016 | 20.21 | 20.37 | 20.16 | 20.24 | 3,015,449 | +0.02(+0.12%) |
Jun 06, 2016 | 20.24 | 20.33 | 20.13 | 20.22 | 3,238,427 | +0.06(+0.28%) |
Jun 03, 2016 | 20.20 | 20.24 | 19.86 | 20.16 | 3,408,238 | -0.04(-0.20%) |
Jun 02, 2016 | 20.08 | 20.51 | 19.74 | 20.20 | 3,919,822 | -0.06(-0.32%) |
Jun 01, 2016 | 19.76 | 20.40 | 19.44 | 20.27 | 5,949,814 | -0.37(-1.80%) |
May 31, 2016 | 20.44 | 20.77 | 20.33 | 20.64 | 5,758,025 | +0.18(+0.87%) |
May 27, 2016 | 20.27 | 20.46 | 20.46 | 20.46 | 5,650,207 | +0.33(+1.65%) |
May 26, 2016 | 19.09 | 20.31 | 19.00 | 20.13 | 9,951,618 | -0.50(-2.43%) |
May 25, 2016 | 20.46 | 21.27 | 20.46 | 20.63 | 7,024,610 | +0.25(+1.23%) |
May 24, 2016 | 20.04 | 20.47 | 20.04 | 20.38 | 5,201,980 | +0.42(+2.11%) |
May 23, 2016 | 19.57 | 19.99 | 19.55 | 19.96 | 3,701,774 | +0.38(+1.94%) |
May 20, 2016 | 18.94 | 19.62 | 18.94 | 19.58 | 3,415,469 | +0.66(+3.50%) |
May 19, 2016 | 19.10 | 19.23 | 18.80 | 18.92 | 2,546,578 | -0.35(-1.80%) |
May 18, 2016 | 19.10 | 19.36 | 19.01 | 19.27 | 2,941,877 | +0.19(+1.02%) |
May 17, 2016 | 18.88 | 19.31 | 18.81 | 19.07 | 3,186,811 | +0.16(+0.86%) |
May 16, 2016 | 18.60 | 19.00 | 18.49 | 18.91 | 2,301,379 | +0.28(+1.52%) |
May 13, 2016 | 18.50 | 18.87 | 18.39 | 18.63 | 3,262,541 | +0.04(+0.22%) |
May 12, 2016 | 18.98 | 19.03 | 18.46 | 18.59 | 3,405,322 | -0.27(-1.46%) |
May 11, 2016 | 18.97 | 19.08 | 18.78 | 18.86 | 2,960,627 | -0.11(-0.60%) |
May 10, 2016 | 18.72 | 18.98 | 18.60 | 18.98 | 2,727,148 | +0.37(+2.00%) |
May 09, 2016 | 18.75 | 18.76 | 18.53 | 18.60 | 2,631,498 | -0.11(-0.60%) |
May 06, 2016 | 18.35 | 18.79 | 18.26 | 18.72 | 3,368,688 | +0.27(+1.45%) |
May 05, 2016 | 18.58 | 18.66 | 18.41 | 18.45 | 4,022,147 | -0.06(-0.35%) |
May 04, 2016 | 18.49 | 18.62 | 18.39 | 18.51 | 3,378,910 | -0.08(-0.43%) |
May 03, 2016 | 18.72 | 18.72 | 18.40 | 18.60 | 3,502,288 | -0.24(-1.29%) |