Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.57 | 32.61 | 32.50 | 32.55 | 2,968,260 | -0.01(-0.03%) |
May 30, 2017 | 32.45 | 32.56 | 32.42 | 32.56 | 2,288,925 | +0.22(+0.68%) |
May 26, 2017 | 32.39 | 32.43 | 32.29 | 32.34 | 3,792,313 | +0.28(+0.87%) |
May 25, 2017 | 32.02 | 32.12 | 31.92 | 32.06 | 2,989,433 | +0.33(+1.04%) |
May 24, 2017 | 31.54 | 31.74 | 31.54 | 31.73 | 1,833,036 | +0.11(+0.35%) |
May 23, 2017 | 31.72 | 31.72 | 31.60 | 31.62 | 3,358,777 | -0.47(-1.46%) |
May 22, 2017 | 32.11 | 32.15 | 32.04 | 32.09 | 1,959,369 | -0.17(-0.53%) |
May 19, 2017 | 32.06 | 32.26 | 32.06 | 32.26 | 2,880,368 | +0.24(+0.75%) |
May 18, 2017 | 31.97 | 32.09 | 31.77 | 32.02 | 4,405,105 | -0.38(-1.17%) |
May 17, 2017 | 32.75 | 32.75 | 32.40 | 32.40 | 3,370,489 | -0.51(-1.55%) |
May 16, 2017 | 32.81 | 32.94 | 32.81 | 32.91 | 3,241,352 | +0.12(+0.37%) |
May 15, 2017 | 32.70 | 32.79 | 32.59 | 32.79 | 2,794,443 | +0.25(+0.77%) |
May 12, 2017 | 32.46 | 32.56 | 32.37 | 32.54 | 1,581,849 | +0.03(+0.09%) |
May 11, 2017 | 32.44 | 32.52 | 32.34 | 32.51 | 2,268,945 | +0.08(+0.25%) |
May 10, 2017 | 32.30 | 32.43 | 32.22 | 32.43 | 3,091,143 | +0.45(+1.41%) |
May 09, 2017 | 31.90 | 32.03 | 31.89 | 31.98 | 3,329,872 | +0.12(+0.38%) |
May 08, 2017 | 32.04 | 32.06 | 31.85 | 31.86 | 2,088,345 | -0.19(-0.58%) |
May 05, 2017 | 31.92 | 32.05 | 31.77 | 32.05 | 1,565,265 | +0.01(+0.02%) |
May 04, 2017 | 32.25 | 32.30 | 32.02 | 32.04 | 4,002,213 | -0.05(-0.16%) |
May 03, 2017 | 32.18 | 32.21 | 32.08 | 32.09 | 2,196,415 | -0.25(-0.77%) |
May 02, 2017 | 32.28 | 32.34 | 32.18 | 32.34 | 2,987,352 | +0.22(+0.68%) |
May 01, 2017 | 32.09 | 32.16 | 32.08 | 32.12 | 1,347,396 | +0.04(+0.12%) |
Apr 28, 2017 | 32.06 | 32.10 | 31.96 | 32.08 | 1,988,573 | -0.01(-0.03%) |
Apr 27, 2017 | 32.19 | 32.19 | 32.09 | 32.09 | 2,711,806 | -0.18(-0.56%) |
Apr 26, 2017 | 32.23 | 32.38 | 32.22 | 32.27 | 2,321,694 | +0.11(+0.34%) |
Apr 25, 2017 | 32.10 | 32.19 | 32.00 | 32.16 | 4,282,310 | +0.41(+1.29%) |
Apr 24, 2017 | 31.58 | 31.78 | 31.58 | 31.75 | 4,550,745 | +0.62(+1.99%) |
Apr 21, 2017 | 31.30 | 31.30 | 31.11 | 31.13 | 3,905,292 | -0.35(-1.11%) |
Apr 20, 2017 | 31.48 | 31.49 | 31.31 | 31.48 | 2,033,430 | +0.32(+1.03%) |
Apr 19, 2017 | 31.20 | 31.36 | 31.12 | 31.16 | 2,682,354 | -0.01(-0.03%) |
Apr 18, 2017 | 31.32 | 31.33 | 31.15 | 31.17 | 3,326,218 | -0.51(-1.61%) |
Apr 17, 2017 | 31.56 | 31.70 | 31.46 | 31.68 | 1,947,267 | +0.23(+0.73%) |
Apr 13, 2017 | 31.69 | 31.70 | 31.42 | 31.45 | 4,551,341 | -0.19(-0.60%) |
Apr 12, 2017 | 31.75 | 31.75 | 31.54 | 31.64 | 5,299,880 | -0.17(-0.53%) |
Apr 11, 2017 | 31.97 | 31.97 | 31.66 | 31.81 | 2,401,309 | +0.05(+0.16%) |
Apr 10, 2017 | 31.82 | 31.84 | 31.70 | 31.76 | 1,752,021 | -0.20(-0.63%) |
Apr 07, 2017 | 31.88 | 32.05 | 31.88 | 31.96 | 3,550,727 | -0.04(-0.12%) |
Apr 06, 2017 | 31.92 | 32.02 | 31.90 | 32.00 | 4,517,379 | +0.38(+1.20%) |
Apr 05, 2017 | 31.86 | 31.90 | 31.62 | 31.62 | 2,719,999 | -0.10(-0.32%) |
Apr 04, 2017 | 31.66 | 31.76 | 31.66 | 31.72 | 1,539,419 | -0.10(-0.31%) |
Apr 03, 2017 | 31.70 | 31.84 | 31.62 | 31.82 | 3,208,918 | +0.34(+1.06%) |
Mar 31, 2017 | 31.48 | 31.64 | 31.47 | 31.48 | 2,478,470 | -0.07(-0.24%) |
Mar 30, 2017 | 31.45 | 31.61 | 31.39 | 31.56 | 2,718,787 | -0.04(-0.13%) |
Mar 29, 2017 | 31.46 | 31.60 | 31.41 | 31.60 | 3,360,744 | +0.28(+0.89%) |
Mar 28, 2017 | 31.19 | 31.36 | 31.19 | 31.32 | 1,701,571 | +0.20(+0.64%) |
Mar 27, 2017 | 30.94 | 31.13 | 30.90 | 31.12 | 2,623,294 | +0.14(+0.45%) |
Mar 24, 2017 | 30.98 | 31.06 | 30.93 | 30.98 | 2,639,877 | -0.05(-0.16%) |
Mar 23, 2017 | 30.93 | 31.10 | 30.87 | 31.03 | 2,327,569 | +0.17(+0.55%) |
Mar 22, 2017 | 30.69 | 30.90 | 30.69 | 30.86 | 2,855,822 | +0.08(+0.26%) |
Mar 21, 2017 | 31.18 | 31.21 | 30.78 | 30.78 | 4,882,504 | -0.52(-1.66%) |
Mar 20, 2017 | 31.17 | 31.34 | 31.11 | 31.30 | 2,525,075 | +0.18(+0.58%) |
Mar 17, 2017 | 31.22 | 31.25 | 31.11 | 31.12 | 3,139,374 | -0.15(-0.48%) |
Mar 16, 2017 | 31.34 | 31.38 | 31.23 | 31.27 | 2,737,263 | -0.06(-0.19%) |
Mar 15, 2017 | 30.86 | 31.37 | 30.78 | 31.33 | 6,322,144 | +0.56(+1.82%) |
Mar 14, 2017 | 30.82 | 30.86 | 30.73 | 30.77 | 3,814,440 | -0.10(-0.32%) |
Mar 13, 2017 | 30.82 | 30.87 | 30.70 | 30.87 | 4,905,322 | +0.82(+2.73%) |
Mar 10, 2017 | 29.88 | 30.05 | 29.84 | 30.05 | 2,531,272 | +0.18(+0.60%) |
Mar 09, 2017 | 29.79 | 29.90 | 29.73 | 29.87 | 3,621,562 | +0.20(+0.67%) |
Mar 08, 2017 | 29.76 | 29.77 | 29.67 | 29.67 | 2,471,396 | -0.23(-0.77%) |
Mar 07, 2017 | 29.91 | 29.96 | 29.86 | 29.90 | 2,516,978 | -0.04(-0.13%) |
Mar 06, 2017 | 29.98 | 29.98 | 29.85 | 29.94 | 2,710,026 | +0.08(+0.27%) |
Mar 03, 2017 | 29.76 | 29.89 | 29.73 | 29.86 | 3,535,619 | +0.30(+1.01%) |
Mar 02, 2017 | 29.69 | 29.77 | 29.56 | 29.56 | 3,469,865 | -0.57(-1.89%) |
Mar 01, 2017 | 29.91 | 30.15 | 29.88 | 30.13 | 6,323,136 | +0.46(+1.55%) |
Feb 28, 2017 | 29.71 | 29.85 | 29.57 | 29.67 | 4,029,252 | +0.00(+0.00%) |
Feb 27, 2017 | 29.68 | 29.73 | 29.62 | 29.67 | 1,679,167 | +0.05(+0.17%) |
Feb 24, 2017 | 29.63 | 29.69 | 29.58 | 29.62 | 1,828,778 | -0.25(-0.84%) |
Feb 23, 2017 | 29.83 | 29.88 | 29.76 | 29.87 | 2,254,828 | +0.25(+0.84%) |
Feb 22, 2017 | 29.61 | 29.64 | 29.54 | 29.62 | 2,520,074 | -0.04(-0.13%) |
Feb 21, 2017 | 29.56 | 29.66 | 29.50 | 29.66 | 3,460,275 | +0.47(+1.61%) |
Feb 17, 2017 | 29.19 | 29.19 | 29.19 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 29.24 | 29.31 | 29.15 | 29.16 | 4,081,229 | +0.13(+0.45%) |
Feb 15, 2017 | 29.00 | 29.09 | 28.98 | 29.03 | 3,128,605 | -0.28(-0.96%) |
Feb 14, 2017 | 29.33 | 29.36 | 29.16 | 29.31 | 1,480,104 | -0.07(-0.24%) |
Feb 13, 2017 | 29.40 | 29.42 | 29.30 | 29.38 | 1,856,601 | -0.09(-0.29%) |
Feb 10, 2017 | 29.37 | 29.47 | 29.28 | 29.46 | 1,993,228 | +0.09(+0.29%) |
Feb 09, 2017 | 29.38 | 29.43 | 29.35 | 29.38 | 2,803,425 | +0.17(+0.58%) |
Feb 08, 2017 | 29.12 | 29.26 | 29.06 | 29.21 | 3,403,890 | +0.28(+0.97%) |
Feb 07, 2017 | 28.98 | 28.98 | 28.89 | 28.93 | 1,932,838 | -0.15(-0.52%) |
Feb 06, 2017 | 29.05 | 29.12 | 29.02 | 29.08 | 2,199,744 | +0.03(+0.10%) |
Feb 03, 2017 | 28.96 | 29.05 | 28.91 | 29.05 | 2,308,159 | +0.21(+0.73%) |
Feb 02, 2017 | 28.91 | 28.94 | 28.76 | 28.84 | 3,744,866 | +0.19(+0.66%) |
Feb 01, 2017 | 28.80 | 28.82 | 28.56 | 28.65 | 6,845,288 | +0.29(+1.02%) |
Jan 31, 2017 | 28.18 | 28.36 | 28.15 | 28.36 | 2,834,369 | -0.03(-0.11%) |
Jan 30, 2017 | 28.35 | 28.42 | 28.25 | 28.39 | 2,837,696 | +0.11(+0.39%) |
Jan 27, 2017 | 28.35 | 28.36 | 28.24 | 28.28 | 2,419,711 | +0.06(+0.21%) |
Jan 26, 2017 | 28.36 | 28.36 | 28.18 | 28.22 | 3,879,932 | -0.18(-0.63%) |
Jan 25, 2017 | 28.22 | 28.41 | 28.17 | 28.40 | 5,878,728 | +0.48(+1.72%) |
Jan 24, 2017 | 27.84 | 27.95 | 27.78 | 27.92 | 2,966,801 | +0.28(+1.01%) |
Jan 23, 2017 | 27.45 | 27.66 | 27.45 | 27.64 | 2,709,957 | +0.33(+1.21%) |
Jan 20, 2017 | 27.37 | 27.40 | 27.28 | 27.31 | 1,701,345 | -0.26(-0.94%) |
Jan 19, 2017 | 27.67 | 27.67 | 27.47 | 27.57 | 2,345,238 | +0.02(+0.07%) |
Jan 18, 2017 | 27.70 | 27.73 | 27.52 | 27.55 | 3,228,398 | +0.04(+0.13%) |
Jan 17, 2017 | 27.68 | 27.68 | 27.51 | 27.52 | 2,502,305 | -0.14(-0.52%) |
Jan 13, 2017 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 27.65 | 27.69 | 27.54 | 27.66 | 2,249,295 | +0.06(+0.22%) |
Jan 11, 2017 | 27.33 | 27.61 | 27.33 | 27.60 | 3,744,146 | +0.41(+1.51%) |
Jan 10, 2017 | 27.15 | 27.27 | 27.15 | 27.19 | 1,951,435 | +0.18(+0.67%) |
Jan 09, 2017 | 27.11 | 27.12 | 27.01 | 27.01 | 2,181,440 | -0.10(-0.37%) |
Jan 06, 2017 | 27.18 | 27.18 | 27.06 | 27.11 | 1,899,381 | -0.34(-1.24%) |
Jan 05, 2017 | 27.35 | 27.45 | 27.29 | 27.45 | 2,464,717 | +0.37(+1.37%) |
Jan 04, 2017 | 27.01 | 27.10 | 26.96 | 27.08 | 3,286,152 | +0.15(+0.56%) |
Jan 03, 2017 | 26.79 | 26.93 | 26.72 | 26.93 | 6,714,251 | +0.12(+0.45%) |
Dec 30, 2016 | 26.81 | 26.81 | 26.81 | 0 | +0.14(+0.52%) | |
Dec 29, 2016 | 26.41 | 26.67 | 26.41 | 26.67 | 1,929,262 | +0.45(+1.72%) |
Dec 28, 2016 | 26.24 | 26.24 | 26.10 | 26.22 | 3,757,659 | -0.09(-0.34%) |
Dec 27, 2016 | 26.24 | 26.31 | 26.07 | 26.31 | 1,976,225 | +0.20(+0.77%) |
Dec 23, 2016 | 26.11 | 26.11 | 26.11 | 0 | +0.04(+0.15%) | |
Dec 22, 2016 | 26.07 | 26.15 | 25.96 | 26.07 | 2,405,277 | -0.36(-1.36%) |
Dec 21, 2016 | 26.58 | 26.58 | 26.40 | 26.43 | 2,093,982 | -0.22(-0.83%) |
Dec 20, 2016 | 26.58 | 26.67 | 26.56 | 26.65 | 1,479,813 | -0.05(-0.19%) |
Dec 19, 2016 | 26.80 | 26.83 | 26.66 | 26.70 | 1,782,379 | -0.13(-0.48%) |
Dec 16, 2016 | 26.91 | 26.97 | 26.80 | 26.83 | 2,066,720 | -0.07(-0.26%) |
Dec 15, 2016 | 26.90 | 27.00 | 26.82 | 26.90 | 2,303,881 | +0.14(+0.52%) |
Dec 14, 2016 | 27.14 | 27.36 | 26.73 | 26.76 | 4,500,634 | -0.60(-2.19%) |
Dec 13, 2016 | 27.15 | 27.37 | 27.15 | 27.36 | 1,523,616 | +0.20(+0.74%) |
Dec 12, 2016 | 27.25 | 27.29 | 27.11 | 27.16 | 1,225,573 | -0.29(-1.06%) |
Dec 09, 2016 | 27.40 | 27.49 | 27.36 | 27.45 | 1,628,863 | -0.10(-0.36%) |
Dec 08, 2016 | 27.57 | 27.57 | 27.45 | 27.55 | 2,270,199 | +0.30(+1.10%) |
Dec 07, 2016 | 27.09 | 27.25 | 27.01 | 27.25 | 2,350,739 | +0.26(+0.96%) |
Dec 06, 2016 | 26.98 | 27.02 | 26.92 | 26.99 | 3,030,508 | +0.22(+0.82%) |
Dec 05, 2016 | 26.77 | 26.82 | 26.69 | 26.77 | 2,021,030 | +0.23(+0.87%) |
Dec 02, 2016 | 26.63 | 26.71 | 26.50 | 26.54 | 3,435,185 | -0.27(-1.01%) |
Dec 01, 2016 | 26.93 | 26.93 | 26.69 | 26.81 | 2,215,594 | -0.12(-0.45%) |
Nov 30, 2016 | 27.02 | 27.02 | 26.88 | 26.93 | 5,688,786 | +0.27(+1.01%) |
Nov 29, 2016 | 26.58 | 26.70 | 26.55 | 26.66 | 2,050,410 | +0.08(+0.30%) |
Nov 28, 2016 | 26.53 | 26.59 | 26.48 | 26.58 | 2,745,699 | +0.13(+0.49%) |
Nov 25, 2016 | 26.38 | 26.55 | 26.38 | 26.45 | 1,170,599 | +0.59(+2.28%) |
Nov 23, 2016 | 25.86 | 25.86 | 25.86 | 0 | -0.20(-0.77%) | |
Nov 22, 2016 | 26.06 | 26.11 | 25.96 | 26.06 | 2,863,922 | +0.22(+0.85%) |
Nov 21, 2016 | 25.90 | 25.97 | 25.83 | 25.84 | 3,038,769 | -0.27(-1.03%) |
Nov 18, 2016 | 26.36 | 26.42 | 26.11 | 26.11 | 4,298,189 | -0.25(-0.95%) |
Nov 17, 2016 | 26.41 | 26.48 | 26.29 | 26.36 | 4,523,413 | +0.08(+0.30%) |
Nov 16, 2016 | 26.39 | 26.45 | 26.22 | 26.28 | 3,776,465 | -0.40(-1.50%) |
Nov 15, 2016 | 26.32 | 26.74 | 26.31 | 26.68 | 4,611,946 | +0.10(+0.38%) |
Nov 14, 2016 | 26.64 | 26.74 | 26.43 | 26.58 | 2,553,697 | +0.04(+0.15%) |
Nov 11, 2016 | 27.07 | 27.08 | 26.46 | 26.54 | 9,017,046 | -1.26(-4.53%) |
Nov 10, 2016 | 28.15 | 28.20 | 27.52 | 27.80 | 6,456,037 | -0.49(-1.73%) |
Nov 09, 2016 | 28.10 | 28.32 | 27.88 | 28.29 | 5,552,035 | +0.04(+0.14%) |
Nov 08, 2016 | 28.65 | 28.81 | 28.20 | 28.25 | 5,771,612 | -0.55(-1.91%) |
Nov 07, 2016 | 28.45 | 28.84 | 28.45 | 28.80 | 3,767,680 | +0.72(+2.56%) |
Nov 04, 2016 | 28.21 | 28.30 | 28.04 | 28.08 | 2,706,210 | -0.49(-1.72%) |
Nov 03, 2016 | 28.59 | 28.64 | 28.41 | 28.57 | 3,429,132 | -0.01(-0.03%) |
Nov 02, 2016 | 28.78 | 28.84 | 28.49 | 28.58 | 2,958,036 | -0.43(-1.48%) |
Nov 01, 2016 | 29.08 | 29.12 | 28.82 | 29.01 | 2,437,859 | -0.03(-0.10%) |
Oct 31, 2016 | 28.97 | 29.11 | 28.95 | 29.04 | 1,822,411 | +0.05(+0.17%) |
Oct 28, 2016 | 29.21 | 29.21 | 28.89 | 28.99 | 2,307,822 | +0.09(+0.31%) |
Oct 27, 2016 | 29.18 | 29.20 | 28.89 | 28.90 | 1,851,313 | -0.26(-0.89%) |
Oct 26, 2016 | 29.22 | 29.25 | 29.07 | 29.16 | 1,242,285 | -0.25(-0.85%) |
Oct 25, 2016 | 29.47 | 29.55 | 29.39 | 29.41 | 1,610,782 | -0.12(-0.41%) |
Oct 24, 2016 | 29.55 | 29.58 | 29.45 | 29.53 | 705,908 | +0.03(+0.10%) |
Oct 21, 2016 | 29.46 | 29.54 | 29.39 | 29.50 | 695,951 | +0.00(+0.00%) |
Oct 20, 2016 | 29.59 | 29.68 | 29.48 | 29.50 | 1,272,136 | -0.06(-0.20%) |
Oct 19, 2016 | 29.55 | 29.66 | 29.50 | 29.56 | 1,389,082 | -0.01(-0.03%) |
Oct 18, 2016 | 29.55 | 29.61 | 29.44 | 29.57 | 1,526,256 | +0.62(+2.14%) |
Oct 17, 2016 | 29.01 | 29.07 | 28.90 | 28.95 | 2,487,668 | -0.23(-0.79%) |
Oct 14, 2016 | 29.33 | 29.40 | 29.17 | 29.18 | 1,553,832 | +0.00(+0.00%) |
Oct 13, 2016 | 29.01 | 29.30 | 28.94 | 29.18 | 2,313,707 | -0.37(-1.25%) |
Oct 12, 2016 | 29.52 | 29.63 | 29.47 | 29.55 | 1,278,917 | -0.05(-0.17%) |
Oct 11, 2016 | 29.61 | 29.66 | 29.49 | 29.60 | 2,155,138 | -0.30(-1.00%) |
Oct 10, 2016 | 29.86 | 29.97 | 29.79 | 29.90 | 2,647,724 | +0.12(+0.40%) |
Oct 07, 2016 | 29.82 | 29.83 | 29.61 | 29.78 | 2,200,132 | -0.01(-0.03%) |
Oct 06, 2016 | 29.65 | 29.84 | 29.60 | 29.79 | 1,525,779 | -0.12(-0.40%) |
Oct 05, 2016 | 29.87 | 30.01 | 29.85 | 29.91 | 2,316,635 | +0.10(+0.34%) |
Oct 04, 2016 | 30.04 | 30.11 | 29.75 | 29.81 | 3,254,784 | -0.18(-0.60%) |
Oct 03, 2016 | 29.69 | 30.00 | 29.69 | 29.99 | 2,174,371 | +0.58(+1.97%) |
Sep 30, 2016 | 29.31 | 29.48 | 29.31 | 29.41 | 1,665,940 | +0.55(+1.91%) |
Sep 29, 2016 | 29.16 | 29.17 | 28.82 | 28.86 | 3,256,971 | -1.15(-3.83%) |
Sep 28, 2016 | 29.76 | 30.04 | 29.68 | 30.01 | 1,639,186 | +0.41(+1.39%) |
Sep 27, 2016 | 29.65 | 29.65 | 29.43 | 29.60 | 2,555,876 | +0.18(+0.59%) |
Sep 26, 2016 | 29.57 | 29.61 | 29.42 | 29.43 | 2,086,439 | -0.32(-1.09%) |
Sep 23, 2016 | 29.93 | 29.94 | 29.75 | 29.75 | 1,093,888 | -0.42(-1.39%) |
Sep 22, 2016 | 30.09 | 30.21 | 30.04 | 30.17 | 2,315,175 | +0.26(+0.87%) |
Sep 21, 2016 | 29.55 | 29.96 | 29.36 | 29.91 | 6,081,812 | +0.50(+1.70%) |
Sep 20, 2016 | 29.54 | 29.65 | 29.41 | 29.41 | 2,793,468 | -0.09(-0.31%) |
Sep 19, 2016 | 29.62 | 29.69 | 29.45 | 29.50 | 3,299,376 | +0.05(+0.17%) |
Sep 16, 2016 | 29.47 | 29.51 | 29.31 | 29.45 | 2,525,040 | -0.21(-0.71%) |
Sep 15, 2016 | 29.51 | 29.74 | 29.38 | 29.66 | 2,098,777 | +0.29(+0.99%) |
Sep 14, 2016 | 29.33 | 29.52 | 29.30 | 29.37 | 2,930,474 | +0.25(+0.86%) |
Sep 13, 2016 | 29.35 | 29.46 | 29.04 | 29.12 | 3,506,333 | -0.60(-2.02%) |
Sep 12, 2016 | 29.33 | 29.80 | 29.33 | 29.72 | 2,276,973 | +0.28(+0.95%) |
Sep 09, 2016 | 29.87 | 29.89 | 29.44 | 29.44 | 2,494,513 | -0.85(-2.81%) |
Sep 08, 2016 | 30.39 | 30.42 | 30.22 | 30.29 | 1,863,267 | -0.10(-0.33%) |
Sep 07, 2016 | 30.48 | 30.48 | 30.31 | 30.39 | 3,777,048 | -0.19(-0.62%) |
Sep 06, 2016 | 30.42 | 30.64 | 30.36 | 30.58 | 3,139,850 | +0.43(+1.43%) |
Sep 02, 2016 | 30.02 | 30.15 | 30.15 | 30.15 | 3,554,700 | +0.43(+1.45%) |
Sep 01, 2016 | 29.56 | 29.76 | 29.47 | 29.72 | 1,362,572 | +0.16(+0.54%) |
Aug 31, 2016 | 29.52 | 29.70 | 29.48 | 29.56 | 2,642,904 | +0.07(+0.24%) |
Aug 30, 2016 | 29.68 | 29.72 | 29.44 | 29.49 | 2,015,484 | +0.16(+0.55%) |
Aug 29, 2016 | 29.09 | 29.33 | 29.06 | 29.33 | 1,500,048 | +0.36(+1.24%) |
Aug 26, 2016 | 29.20 | 29.32 | 28.74 | 28.97 | 4,200,540 | -0.23(-0.80%) |
Aug 25, 2016 | 29.18 | 29.21 | 29.08 | 29.20 | 1,133,712 | -0.24(-0.80%) |
Aug 24, 2016 | 29.28 | 29.49 | 29.24 | 29.44 | 1,938,936 | +0.31(+1.06%) |
Aug 23, 2016 | 29.31 | 29.34 | 29.12 | 29.13 | 1,109,692 | +0.02(+0.07%) |
Aug 22, 2016 | 29.08 | 29.16 | 29.00 | 29.11 | 1,230,128 | -0.36(-1.22%) |
Aug 19, 2016 | 29.40 | 29.50 | 29.28 | 29.47 | 901,961 | -0.11(-0.37%) |
Aug 18, 2016 | 29.49 | 29.59 | 29.44 | 29.58 | 888,972 | +0.17(+0.58%) |
Aug 17, 2016 | 29.37 | 29.48 | 29.20 | 29.41 | 1,342,716 | -0.03(-0.10%) |
Aug 16, 2016 | 29.55 | 29.55 | 29.39 | 29.44 | 1,339,935 | -0.28(-0.94%) |
Aug 15, 2016 | 29.72 | 29.81 | 29.70 | 29.72 | 2,658,411 | +0.05(+0.17%) |
Aug 12, 2016 | 29.59 | 29.80 | 29.60 | 29.67 | 1,621,849 | +0.08(+0.27%) |
Aug 11, 2016 | 29.35 | 29.62 | 29.34 | 29.59 | 3,001,719 | +0.28(+0.96%) |
Aug 10, 2016 | 29.43 | 29.43 | 29.21 | 29.31 | 1,256,636 | -0.38(-1.28%) |
Aug 09, 2016 | 29.65 | 29.74 | 29.63 | 29.69 | 1,332,696 | +0.01(+0.03%) |
Aug 08, 2016 | 29.66 | 29.76 | 29.65 | 29.68 | 1,972,466 | +0.00(+0.00%) |
Aug 05, 2016 | 29.60 | 29.68 | 29.55 | 29.68 | 1,480,114 | +0.42(+1.44%) |
Aug 04, 2016 | 29.27 | 29.39 | 29.22 | 29.26 | 1,350,482 | -0.11(-0.37%) |
Aug 03, 2016 | 29.03 | 29.37 | 29.01 | 29.37 | 1,411,389 | -0.06(-0.20%) |
Aug 02, 2016 | 29.55 | 29.57 | 29.27 | 29.43 | 1,952,542 | -0.02(-0.07%) |
Aug 01, 2016 | 29.55 | 29.64 | 29.39 | 29.45 | 2,553,923 | -0.10(-0.34%) |
Jul 29, 2016 | 29.47 | 29.59 | 29.36 | 29.55 | 3,876,309 | +0.09(+0.31%) |
Jul 28, 2016 | 29.41 | 29.50 | 29.31 | 29.46 | 2,051,607 | +0.20(+0.68%) |
Jul 27, 2016 | 29.21 | 29.35 | 29.07 | 29.26 | 2,239,917 | +0.30(+1.04%) |
Jul 26, 2016 | 28.93 | 29.03 | 28.84 | 28.96 | 1,071,828 | -0.08(-0.28%) |
Jul 25, 2016 | 29.13 | 29.14 | 28.95 | 29.04 | 1,097,197 | +0.05(+0.17%) |
Jul 22, 2016 | 28.92 | 29.02 | 28.83 | 28.99 | 919,371 | +0.35(+1.22%) |
Jul 21, 2016 | 28.75 | 28.75 | 28.59 | 28.64 | 1,500,515 | -0.18(-0.62%) |
Jul 20, 2016 | 28.79 | 28.87 | 28.70 | 28.82 | 1,196,703 | +0.06(+0.21%) |
Jul 19, 2016 | 28.70 | 28.78 | 28.70 | 28.76 | 1,344,560 | -0.04(-0.14%) |
Jul 18, 2016 | 28.58 | 28.80 | 28.57 | 28.80 | 675,976 | -0.05(-0.17%) |
Jul 15, 2016 | 28.96 | 28.96 | 28.77 | 28.85 | 2,338,721 | -0.27(-0.93%) |
Jul 14, 2016 | 29.01 | 29.20 | 28.95 | 29.12 | 1,930,855 | +0.23(+0.80%) |
Jul 13, 2016 | 28.93 | 28.93 | 28.75 | 28.89 | 1,661,546 | -0.04(-0.14%) |
Jul 12, 2016 | 28.87 | 29.03 | 28.80 | 28.93 | 1,869,366 | +0.24(+0.84%) |
Jul 11, 2016 | 28.71 | 28.82 | 28.69 | 28.69 | 1,656,117 | +0.23(+0.81%) |
Jul 08, 2016 | 28.17 | 28.48 | 27.96 | 28.46 | 1,696,625 | +0.50(+1.79%) |
Jul 07, 2016 | 28.04 | 28.12 | 27.87 | 27.96 | 1,473,233 | -0.01(-0.04%) |
Jul 06, 2016 | 27.85 | 28.01 | 27.72 | 27.97 | 2,323,890 | +0.06(+0.21%) |
Jul 05, 2016 | 28.13 | 28.18 | 27.89 | 27.91 | 1,461,672 | -0.37(-1.31%) |
Jul 01, 2016 | 28.16 | 28.28 | 28.28 | 28.28 | 1,272,500 | +0.36(+1.29%) |
Jun 30, 2016 | 27.81 | 27.97 | 27.65 | 27.92 | 2,766,948 | +0.16(+0.58%) |
Jun 29, 2016 | 27.61 | 27.79 | 27.51 | 27.76 | 2,043,376 | +0.51(+1.85%) |
Jun 28, 2016 | 27.11 | 27.26 | 27.01 | 27.25 | 1,994,936 | +0.54(+2.04%) |
Jun 27, 2016 | 26.80 | 26.88 | 26.50 | 26.71 | 2,105,078 | -0.04(-0.13%) |
Jun 24, 2016 | 26.88 | 27.24 | 26.66 | 26.75 | 3,290,846 | -1.29(-4.58%) |
Jun 23, 2016 | 27.80 | 28.09 | 27.74 | 28.03 | 2,070,136 | +0.52(+1.89%) |
Jun 22, 2016 | 27.65 | 27.68 | 27.46 | 27.51 | 1,326,309 | -0.26(-0.94%) |
Jun 21, 2016 | 27.74 | 27.84 | 27.57 | 27.77 | 2,153,112 | +0.00(+0.00%) |
Jun 20, 2016 | 27.85 | 27.93 | 27.70 | 27.77 | 1,442,879 | +0.11(+0.40%) |
Jun 17, 2016 | 27.66 | 27.69 | 27.54 | 27.66 | 893,949 | +0.06(+0.22%) |
Jun 16, 2016 | 27.43 | 27.68 | 27.28 | 27.60 | 2,051,480 | -0.20(-0.72%) |
Jun 15, 2016 | 27.80 | 27.97 | 27.69 | 27.80 | 4,406,650 | +0.47(+1.72%) |
Jun 14, 2016 | 27.38 | 27.44 | 27.20 | 27.33 | 3,304,829 | -0.01(-0.04%) |
Jun 13, 2016 | 27.42 | 27.55 | 27.32 | 27.34 | 956,601 | -0.29(-1.05%) |
Jun 10, 2016 | 27.72 | 27.84 | 27.57 | 27.63 | 1,053,316 | -0.36(-1.29%) |
Jun 09, 2016 | 27.90 | 28.03 | 27.87 | 27.99 | 1,373,205 | -0.44(-1.55%) |
Jun 08, 2016 | 28.28 | 28.46 | 28.27 | 28.43 | 2,112,023 | +0.16(+0.57%) |
Jun 07, 2016 | 28.12 | 28.32 | 28.11 | 28.27 | 1,943,859 | +0.15(+0.53%) |
Jun 06, 2016 | 27.97 | 28.20 | 27.95 | 28.12 | 2,639,651 | -0.04(-0.14%) |
Jun 03, 2016 | 27.94 | 28.18 | 27.91 | 28.16 | 3,299,804 | +0.17(+0.61%) |
Jun 02, 2016 | 27.71 | 28.03 | 27.71 | 27.99 | 2,465,791 | +0.30(+1.08%) |