Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.86 | 33.57 | 32.63 | 33.40 | 3,329,104 | +0.88(+2.72%) |
Jun 29, 2017 | 32.65 | 32.89 | 32.18 | 32.52 | 2,220,509 | +0.06(+0.17%) |
Jun 28, 2017 | 32.69 | 32.87 | 32.47 | 32.47 | 3,058,400 | +0.08(+0.24%) |
Jun 27, 2017 | 33.03 | 32.71 | 31.54 | 32.39 | 2,611,392 | -0.64(-1.93%) |
Jun 26, 2017 | 32.52 | 33.16 | 32.47 | 33.03 | 2,377,347 | +0.54(+1.65%) |
Jun 23, 2017 | 32.20 | 32.53 | 32.02 | 32.49 | 3,434,724 | +0.27(+0.83%) |
Jun 22, 2017 | 32.13 | 32.34 | 31.81 | 32.22 | 1,277,117 | -0.13(-0.41%) |
Jun 21, 2017 | 32.39 | 32.45 | 31.91 | 32.36 | 1,827,612 | +0.24(+0.74%) |
Jun 20, 2017 | 32.40 | 32.51 | 32.01 | 32.12 | 1,930,337 | -0.47(-1.45%) |
Jun 19, 2017 | 32.42 | 32.73 | 32.37 | 32.59 | 2,351,220 | +0.27(+0.83%) |
Jun 16, 2017 | 34.08 | 34.08 | 31.87 | 32.32 | 5,045,964 | -1.84(-5.38%) |
Jun 15, 2017 | 33.72 | 34.18 | 33.62 | 34.16 | 1,503,178 | +0.06(+0.19%) |
Jun 14, 2017 | 34.63 | 34.73 | 33.95 | 34.10 | 1,978,378 | -0.54(-1.57%) |
Jun 13, 2017 | 34.58 | 34.82 | 34.25 | 34.64 | 1,464,439 | +0.21(+0.62%) |
Jun 12, 2017 | 33.89 | 34.63 | 33.88 | 34.43 | 2,160,408 | +0.55(+1.63%) |
Jun 09, 2017 | 33.40 | 34.09 | 33.09 | 33.88 | 3,808,936 | +0.42(+1.25%) |
Jun 08, 2017 | 33.88 | 33.34 | 33.46 | 3,134,942 | -1.02(-2.95%) | |
Jun 07, 2017 | 34.67 | 34.77 | 34.22 | 34.48 | 2,170,500 | -0.16(-0.46%) |
Jun 06, 2017 | 34.72 | 34.82 | 34.40 | 34.63 | 1,574,818 | -0.31(-0.88%) |
Jun 05, 2017 | 34.91 | 35.04 | 34.71 | 34.94 | 1,308,076 | +0.03(+0.09%) |
Jun 02, 2017 | 34.89 | 35.35 | 34.60 | 34.91 | 2,818,634 | -0.07(-0.20%) |
Jun 01, 2017 | 34.06 | 35.53 | 33.75 | 34.98 | 5,482,928 | +1.46(+4.35%) |
May 31, 2017 | 33.43 | 33.55 | 32.54 | 33.52 | 3,833,016 | +0.25(+0.76%) |
May 30, 2017 | 32.49 | 33.44 | 32.20 | 33.27 | 4,034,697 | +1.06(+3.28%) |
May 26, 2017 | 31.75 | 32.37 | 31.75 | 32.21 | 1,243,294 | +0.44(+1.39%) |
May 25, 2017 | 32.42 | 32.47 | 31.45 | 31.77 | 2,325,389 | -0.49(-1.51%) |
May 24, 2017 | 32.18 | 32.32 | 31.98 | 32.26 | 1,075,867 | +0.18(+0.56%) |
May 23, 2017 | 32.67 | 32.67 | 31.91 | 32.08 | 1,686,588 | -0.43(-1.33%) |
May 22, 2017 | 32.06 | 32.57 | 31.83 | 32.51 | 1,944,710 | +0.76(+2.40%) |
May 19, 2017 | 31.67 | 32.10 | 31.67 | 31.75 | 1,478,870 | +0.21(+0.67%) |
May 18, 2017 | 31.36 | 31.72 | 31.28 | 31.54 | 1,433,960 | +0.15(+0.48%) |
May 17, 2017 | 33.17 | 32.59 | 31.35 | 31.39 | 3,148,057 | -1.78(-5.38%) |
May 16, 2017 | 33.28 | 33.30 | 32.81 | 33.17 | 1,561,722 | +0.15(+0.45%) |
May 15, 2017 | 32.81 | 33.15 | 32.80 | 33.02 | 1,580,567 | +0.29(+0.89%) |
May 12, 2017 | 32.72 | 32.93 | 32.63 | 32.73 | 1,818,043 | -0.14(-0.43%) |
May 11, 2017 | 33.08 | 33.14 | 32.58 | 32.87 | 1,504,922 | -0.24(-0.74%) |
May 10, 2017 | 32.91 | 33.17 | 32.80 | 33.12 | 2,268,079 | +0.19(+0.57%) |
May 09, 2017 | 32.78 | 33.08 | 32.75 | 32.93 | 2,191,088 | +0.23(+0.70%) |
May 08, 2017 | 32.79 | 33.01 | 32.54 | 32.70 | 2,718,027 | -0.09(-0.29%) |
May 05, 2017 | 32.69 | 32.81 | 32.37 | 32.80 | 1,751,242 | +0.31(+0.97%) |
May 04, 2017 | 32.26 | 32.53 | 32.02 | 32.48 | 2,184,199 | +0.26(+0.81%) |
May 03, 2017 | 31.66 | 32.35 | 31.56 | 32.22 | 3,130,420 | +0.09(+0.29%) |
May 02, 2017 | 33.51 | 33.73 | 31.99 | 32.13 | 4,456,420 | -1.50(-4.46%) |
May 01, 2017 | 33.48 | 34.10 | 33.32 | 33.63 | 2,970,622 | +0.40(+1.21%) |
Apr 28, 2017 | 33.20 | 33.27 | 32.89 | 33.23 | 2,666,984 | +0.11(+0.33%) |
Apr 27, 2017 | 33.37 | 33.60 | 31.76 | 33.12 | 3,464,006 | +0.85(+2.63%) |
Apr 26, 2017 | 32.14 | 32.64 | 32.00 | 32.27 | 2,405,774 | +0.17(+0.54%) |
Apr 25, 2017 | 31.93 | 32.28 | 31.77 | 32.10 | 1,770,749 | +0.31(+0.96%) |
Apr 24, 2017 | 31.60 | 31.86 | 31.42 | 31.79 | 1,955,377 | +0.74(+2.38%) |
Apr 21, 2017 | 31.44 | 31.55 | 30.94 | 31.05 | 2,165,289 | -0.46(-1.47%) |
Apr 20, 2017 | 31.44 | 31.95 | 31.42 | 31.51 | 2,985,571 | +0.35(+1.13%) |
Apr 19, 2017 | 30.78 | 31.44 | 30.75 | 31.16 | 2,762,363 | +0.63(+2.06%) |
Apr 18, 2017 | 30.18 | 30.67 | 30.18 | 30.53 | 2,069,161 | +0.09(+0.28%) |
Apr 17, 2017 | 30.01 | 30.46 | 29.90 | 30.45 | 1,539,042 | +0.57(+1.92%) |
Apr 13, 2017 | 30.17 | 30.59 | 29.87 | 29.87 | 1,920,912 | -0.46(-1.50%) |
Apr 12, 2017 | 30.04 | 30.45 | 29.93 | 30.33 | 3,543,866 | +0.27(+0.89%) |
Apr 11, 2017 | 29.83 | 30.08 | 29.58 | 30.06 | 3,425,179 | +0.20(+0.66%) |
Apr 10, 2017 | 29.88 | 30.05 | 29.63 | 29.86 | 2,264,631 | -0.02(-0.08%) |
Apr 07, 2017 | 29.71 | 30.04 | 29.50 | 29.89 | 2,406,636 | +0.03(+0.11%) |
Apr 06, 2017 | 29.98 | 30.14 | 29.60 | 29.86 | 3,823,395 | -0.15(-0.50%) |
Apr 05, 2017 | 30.66 | 30.73 | 29.97 | 30.01 | 4,109,522 | -0.40(-1.32%) |
Apr 04, 2017 | 31.51 | 31.58 | 30.29 | 30.41 | 5,227,529 | -1.30(-4.09%) |
Apr 03, 2017 | 32.97 | 32.97 | 30.98 | 31.70 | 4,958,733 | -1.14(-3.47%) |
Mar 31, 2017 | 32.90 | 33.09 | 32.79 | 32.84 | 2,089,301 | -0.13(-0.41%) |
Mar 30, 2017 | 32.92 | 33.04 | 32.73 | 32.98 | 959,750 | +0.02(+0.07%) |
Mar 29, 2017 | 32.83 | 33.24 | 32.77 | 32.95 | 1,335,864 | +0.14(+0.43%) |
Mar 28, 2017 | 32.39 | 32.96 | 32.28 | 32.81 | 3,334,500 | +0.43(+1.34%) |
Mar 27, 2017 | 31.93 | 32.41 | 31.75 | 32.38 | 1,959,599 | -0.06(-0.19%) |
Mar 24, 2017 | 32.49 | 32.62 | 32.22 | 32.44 | 1,919,375 | +0.05(+0.17%) |
Mar 23, 2017 | 32.47 | 32.52 | 32.10 | 32.39 | 2,428,897 | -0.21(-0.65%) |
Mar 22, 2017 | 32.17 | 32.80 | 31.76 | 32.60 | 3,699,011 | +0.50(+1.57%) |
Mar 21, 2017 | 33.61 | 33.61 | 32.06 | 32.10 | 2,360,952 | -1.36(-4.06%) |
Mar 20, 2017 | 33.63 | 33.73 | 33.32 | 33.46 | 1,514,905 | -0.15(-0.44%) |
Mar 17, 2017 | 34.23 | 34.23 | 33.40 | 33.60 | 2,711,863 | -0.70(-2.04%) |
Mar 16, 2017 | 34.63 | 34.77 | 34.25 | 34.30 | 1,732,326 | -0.24(-0.68%) |
Mar 15, 2017 | 33.97 | 34.76 | 33.85 | 34.54 | 2,320,464 | +0.73(+2.16%) |
Mar 14, 2017 | 33.24 | 33.89 | 33.19 | 33.81 | 2,131,525 | +0.32(+0.96%) |
Mar 13, 2017 | 33.01 | 33.53 | 32.92 | 33.49 | 2,181,610 | +0.64(+1.96%) |
Mar 10, 2017 | 32.95 | 33.13 | 32.65 | 32.84 | 2,134,922 | +0.18(+0.55%) |
Mar 09, 2017 | 33.00 | 33.00 | 32.52 | 32.66 | 1,993,957 | -0.30(-0.91%) |
Mar 08, 2017 | 32.80 | 33.07 | 32.67 | 32.96 | 1,915,221 | +0.20(+0.60%) |
Mar 07, 2017 | 32.87 | 33.00 | 32.54 | 32.76 | 2,523,597 | -0.17(-0.50%) |
Mar 06, 2017 | 33.33 | 33.40 | 32.85 | 32.93 | 2,191,422 | -0.83(-2.47%) |
Mar 03, 2017 | 33.90 | 33.96 | 33.56 | 33.76 | 2,561,508 | -0.14(-0.42%) |
Mar 02, 2017 | 33.80 | 34.10 | 33.74 | 33.90 | 2,574,420 | +0.12(+0.35%) |
Mar 01, 2017 | 33.71 | 34.13 | 33.59 | 33.79 | 2,674,631 | +0.63(+1.90%) |
Feb 28, 2017 | 33.16 | 33.45 | 33.05 | 33.16 | 2,242,846 | -0.20(-0.61%) |
Feb 27, 2017 | 32.59 | 33.37 | 32.50 | 33.36 | 2,367,895 | +0.83(+2.56%) |
Feb 24, 2017 | 32.90 | 32.94 | 32.29 | 32.53 | 3,237,450 | -0.74(-2.21%) |
Feb 23, 2017 | 33.59 | 33.74 | 33.17 | 33.26 | 1,880,621 | -0.23(-0.70%) |
Feb 22, 2017 | 33.36 | 33.57 | 33.21 | 33.50 | 1,765,443 | +0.11(+0.33%) |
Feb 21, 2017 | 33.38 | 33.93 | 33.07 | 33.39 | 3,101,805 | +0.20(+0.59%) |
Feb 17, 2017 | 33.19 | 33.19 | 33.19 | 0 | +0.78(+2.42%) | |
Feb 16, 2017 | 32.84 | 33.09 | 32.25 | 32.41 | 1,735,653 | -0.42(-1.26%) |
Feb 15, 2017 | 32.50 | 32.94 | 32.20 | 32.83 | 1,956,410 | +0.32(+0.99%) |
Feb 14, 2017 | 32.69 | 32.83 | 32.21 | 32.50 | 2,162,180 | -0.13(-0.41%) |
Feb 13, 2017 | 32.64 | 33.04 | 32.42 | 32.64 | 2,918,647 | +0.03(+0.10%) |
Feb 10, 2017 | 32.03 | 32.62 | 31.96 | 32.61 | 2,681,047 | +0.77(+2.41%) |
Feb 09, 2017 | 31.33 | 32.36 | 31.33 | 31.84 | 3,268,702 | +0.15(+0.47%) |
Feb 08, 2017 | 31.44 | 31.80 | 31.21 | 31.69 | 2,546,183 | +0.28(+0.90%) |
Feb 07, 2017 | 31.71 | 31.71 | 31.09 | 31.41 | 2,142,919 | -0.37(-1.16%) |
Feb 06, 2017 | 31.53 | 31.79 | 31.49 | 31.78 | 1,103,035 | -0.02(-0.07%) |
Feb 03, 2017 | 31.88 | 32.02 | 31.69 | 31.80 | 1,307,514 | +0.10(+0.32%) |
Feb 02, 2017 | 32.12 | 32.32 | 31.54 | 31.70 | 2,346,815 | -0.44(-1.36%) |
Feb 01, 2017 | 32.23 | 32.50 | 31.86 | 32.14 | 1,563,489 | +0.16(+0.49%) |
Jan 31, 2017 | 31.66 | 32.00 | 31.38 | 31.98 | 2,309,643 | +0.21(+0.67%) |
Jan 30, 2017 | 31.74 | 31.83 | 31.24 | 31.77 | 2,173,206 | +0.13(+0.40%) |
Jan 27, 2017 | 31.95 | 32.06 | 31.49 | 31.64 | 1,234,688 | -0.30(-0.93%) |
Jan 26, 2017 | 32.21 | 32.45 | 31.87 | 31.94 | 1,581,023 | -0.41(-1.26%) |
Jan 25, 2017 | 31.92 | 32.36 | 31.92 | 32.35 | 1,164,019 | +0.68(+2.15%) |
Jan 24, 2017 | 31.16 | 31.74 | 31.15 | 31.67 | 2,741,489 | +0.73(+2.35%) |
Jan 23, 2017 | 31.23 | 31.42 | 30.78 | 30.94 | 2,045,311 | -0.28(-0.90%) |
Jan 20, 2017 | 31.26 | 31.35 | 30.95 | 31.22 | 2,303,818 | +0.03(+0.10%) |
Jan 19, 2017 | 31.27 | 31.31 | 31.03 | 31.19 | 2,282,722 | +0.03(+0.10%) |
Jan 18, 2017 | 31.31 | 31.31 | 31.02 | 31.16 | 2,584,146 | -0.01(-0.03%) |
Jan 17, 2017 | 31.42 | 31.55 | 31.06 | 31.16 | 2,044,175 | -0.40(-1.27%) |
Jan 13, 2017 | 31.56 | 31.56 | 31.56 | 0 | +0.24(+0.78%) | |
Jan 12, 2017 | 31.44 | 31.62 | 30.80 | 31.32 | 3,110,925 | -0.10(-0.32%) |
Jan 11, 2017 | 31.82 | 31.87 | 30.88 | 31.42 | 5,670,120 | -0.51(-1.59%) |
Jan 10, 2017 | 32.09 | 32.43 | 31.76 | 31.93 | 3,558,706 | -0.04(-0.12%) |
Jan 09, 2017 | 32.10 | 32.36 | 31.74 | 31.97 | 1,980,117 | -0.22(-0.68%) |
Jan 06, 2017 | 32.10 | 32.40 | 31.74 | 32.19 | 2,284,451 | +0.26(+0.81%) |
Jan 05, 2017 | 31.91 | 32.21 | 31.48 | 31.93 | 2,266,801 | -0.04(-0.12%) |
Jan 04, 2017 | 31.32 | 32.03 | 30.68 | 31.97 | 2,044,005 | +0.59(+1.87%) |
Jan 03, 2017 | 31.25 | 31.53 | 30.84 | 31.38 | 1,897,070 | +0.49(+1.60%) |
Dec 30, 2016 | 30.89 | 30.89 | 30.89 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 30.92 | 31.07 | 30.78 | 30.93 | 1,282,291 | +0.13(+0.41%) |
Dec 28, 2016 | 31.54 | 31.70 | 30.72 | 30.80 | 1,376,391 | -0.60(-1.92%) |
Dec 27, 2016 | 31.17 | 31.65 | 31.14 | 31.41 | 1,007,188 | +0.29(+0.93%) |
Dec 23, 2016 | 31.12 | 31.12 | 31.12 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.63 | 31.67 | 30.88 | 31.04 | 2,208,862 | -0.74(-2.32%) |
Dec 21, 2016 | 31.73 | 31.99 | 31.59 | 31.78 | 2,130,279 | +0.15(+0.47%) |
Dec 20, 2016 | 31.49 | 32.06 | 31.26 | 31.63 | 2,868,115 | +0.42(+1.33%) |
Dec 19, 2016 | 30.48 | 31.21 | 30.47 | 31.21 | 3,162,893 | +0.09(+0.28%) |
Dec 16, 2016 | 31.11 | 31.31 | 30.80 | 31.13 | 6,282,720 | +0.22(+0.71%) |
Dec 15, 2016 | 30.77 | 31.29 | 30.68 | 30.91 | 3,111,265 | +0.12(+0.38%) |
Dec 14, 2016 | 31.51 | 31.67 | 30.75 | 30.79 | 3,144,636 | -1.14(-3.58%) |
Dec 13, 2016 | 31.94 | 32.13 | 31.60 | 31.93 | 2,944,906 | -0.26(-0.80%) |
Dec 12, 2016 | 32.69 | 32.70 | 32.10 | 32.19 | 3,207,961 | -0.60(-1.82%) |
Dec 09, 2016 | 32.58 | 32.80 | 32.29 | 32.79 | 2,896,935 | +0.18(+0.55%) |
Dec 08, 2016 | 32.68 | 32.84 | 32.33 | 32.61 | 4,044,987 | +0.02(+0.07%) |
Dec 07, 2016 | 30.90 | 32.88 | 30.87 | 32.58 | 7,643,517 | +1.91(+6.23%) |
Dec 06, 2016 | 29.29 | 30.94 | 29.22 | 30.67 | 7,719,350 | +1.31(+4.45%) |
Dec 05, 2016 | 28.58 | 29.61 | 28.53 | 29.36 | 4,975,634 | +1.11(+3.94%) |
Dec 02, 2016 | 28.78 | 28.94 | 27.99 | 28.25 | 4,405,270 | -0.60(-2.06%) |
Dec 01, 2016 | 28.18 | 29.24 | 28.15 | 28.85 | 5,744,461 | +0.96(+3.46%) |
Nov 30, 2016 | 27.34 | 28.23 | 27.21 | 27.88 | 4,070,580 | +0.89(+3.31%) |
Nov 29, 2016 | 27.41 | 27.44 | 26.97 | 26.99 | 2,047,575 | -0.62(-2.24%) |
Nov 28, 2016 | 27.82 | 28.05 | 27.53 | 27.61 | 2,076,763 | -0.23(-0.81%) |
Nov 25, 2016 | 27.69 | 28.07 | 27.62 | 27.84 | 1,527,585 | +0.23(+0.82%) |
Nov 23, 2016 | 27.61 | 27.61 | 27.61 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.00 | 28.11 | 27.54 | 27.94 | 3,118,510 | -0.27(-0.97%) |
Nov 21, 2016 | 28.03 | 28.37 | 27.80 | 28.21 | 2,503,610 | +0.37(+1.35%) |
Nov 18, 2016 | 27.62 | 28.05 | 27.48 | 27.84 | 3,147,315 | +0.23(+0.85%) |
Nov 17, 2016 | 26.91 | 27.61 | 26.86 | 27.60 | 3,019,093 | +0.69(+2.58%) |
Nov 16, 2016 | 26.70 | 26.98 | 26.61 | 26.91 | 2,911,359 | +0.02(+0.09%) |
Nov 15, 2016 | 26.70 | 26.96 | 26.38 | 26.88 | 3,594,697 | +0.19(+0.70%) |
Nov 14, 2016 | 26.98 | 27.39 | 26.37 | 26.70 | 4,852,007 | -0.12(-0.47%) |
Nov 11, 2016 | 27.41 | 27.84 | 26.60 | 26.82 | 6,336,483 | -0.64(-2.33%) |
Nov 10, 2016 | 26.61 | 27.66 | 26.52 | 27.46 | 5,025,266 | +0.91(+3.44%) |
Nov 09, 2016 | 26.29 | 26.43 | 25.82 | 26.55 | 6,166,698 | -1.05(-3.79%) |
Nov 08, 2016 | 27.38 | 27.70 | 27.09 | 27.59 | 2,441,617 | +0.12(+0.43%) |
Nov 07, 2016 | 27.26 | 27.50 | 27.06 | 27.48 | 2,388,038 | +0.88(+3.31%) |
Nov 04, 2016 | 26.69 | 27.00 | 26.52 | 26.59 | 2,454,219 | -0.11(-0.41%) |
Nov 03, 2016 | 27.27 | 27.47 | 26.63 | 26.70 | 2,792,004 | -0.41(-1.52%) |
Nov 02, 2016 | 27.40 | 27.74 | 27.10 | 27.12 | 2,911,945 | -0.40(-1.45%) |
Nov 01, 2016 | 28.11 | 28.21 | 27.23 | 27.52 | 2,504,888 | -0.44(-1.59%) |
Oct 31, 2016 | 27.86 | 28.19 | 27.69 | 27.96 | 2,833,844 | +0.16(+0.59%) |
Oct 28, 2016 | 27.63 | 28.17 | 27.48 | 27.80 | 3,236,125 | +0.15(+0.54%) |
Oct 27, 2016 | 26.91 | 27.83 | 26.61 | 27.65 | 5,647,926 | +0.04(+0.14%) |
Oct 26, 2016 | 27.18 | 28.09 | 27.14 | 27.61 | 6,839,588 | +0.34(+1.26%) |
Oct 25, 2016 | 27.54 | 27.81 | 26.90 | 27.27 | 4,148,451 | -0.41(-1.47%) |
Oct 24, 2016 | 27.40 | 27.71 | 27.31 | 27.67 | 2,201,467 | +0.53(+1.95%) |
Oct 21, 2016 | 26.97 | 27.24 | 26.62 | 27.14 | 2,742,878 | -0.13(-0.49%) |
Oct 20, 2016 | 27.17 | 27.32 | 27.02 | 27.27 | 2,431,792 | +0.06(+0.23%) |
Oct 19, 2016 | 26.35 | 27.23 | 26.20 | 27.21 | 3,105,327 | +0.97(+3.69%) |
Oct 18, 2016 | 26.95 | 26.95 | 25.81 | 26.24 | 4,310,772 | -0.41(-1.52%) |
Oct 17, 2016 | 27.01 | 27.35 | 26.64 | 26.65 | 2,850,111 | -0.40(-1.47%) |
Oct 14, 2016 | 27.23 | 27.48 | 26.95 | 27.05 | 2,325,520 | +0.10(+0.38%) |
Oct 13, 2016 | 27.40 | 27.45 | 26.88 | 26.95 | 3,956,872 | -0.83(-2.98%) |
Oct 12, 2016 | 27.73 | 27.81 | 27.56 | 27.77 | 3,384,170 | +0.03(+0.11%) |
Oct 11, 2016 | 28.06 | 28.17 | 27.60 | 27.74 | 3,401,494 | -0.42(-1.50%) |
Oct 10, 2016 | 28.03 | 28.33 | 27.98 | 28.16 | 3,610,539 | +0.32(+1.15%) |
Oct 07, 2016 | 27.60 | 27.90 | 27.30 | 27.84 | 4,750,883 | +0.14(+0.51%) |
Oct 06, 2016 | 27.48 | 27.86 | 27.10 | 27.70 | 4,531,741 | -0.62(-2.18%) |
Oct 05, 2016 | 27.48 | 28.50 | 27.46 | 28.32 | 3,523,709 | +0.98(+3.57%) |
Oct 04, 2016 | 27.65 | 27.77 | 27.22 | 27.34 | 2,871,113 | -0.11(-0.40%) |
Oct 03, 2016 | 27.45 | 27.52 | 27.27 | 27.45 | 1,749,102 | +0.01(+0.03%) |
Sep 30, 2016 | 26.98 | 27.57 | 26.88 | 27.45 | 2,900,270 | +0.69(+2.57%) |
Sep 29, 2016 | 27.06 | 27.33 | 26.72 | 26.76 | 1,870,240 | -0.38(-1.41%) |
Sep 28, 2016 | 27.04 | 27.28 | 26.73 | 27.14 | 3,621,132 | +0.23(+0.87%) |
Sep 27, 2016 | 27.04 | 27.11 | 26.72 | 26.91 | 2,549,247 | -0.19(-0.69%) |
Sep 26, 2016 | 27.16 | 27.20 | 26.95 | 27.09 | 3,515,122 | -0.28(-1.03%) |
Sep 23, 2016 | 27.31 | 27.51 | 27.25 | 27.38 | 2,276,306 | -0.01(-0.03%) |
Sep 22, 2016 | 26.98 | 27.43 | 26.98 | 27.38 | 3,603,901 | +0.79(+2.96%) |
Sep 21, 2016 | 26.87 | 27.07 | 26.51 | 26.59 | 5,795,463 | -0.13(-0.50%) |
Sep 20, 2016 | 27.20 | 27.27 | 26.58 | 26.73 | 1,985,991 | -0.23(-0.87%) |
Sep 19, 2016 | 27.52 | 27.75 | 26.88 | 26.96 | 2,685,728 | -0.26(-0.95%) |
Sep 16, 2016 | 27.23 | 27.31 | 26.95 | 27.22 | 6,611,952 | -0.16(-0.57%) |
Sep 15, 2016 | 27.27 | 27.59 | 27.15 | 27.38 | 4,542,578 | +0.14(+0.52%) |
Sep 14, 2016 | 27.16 | 27.42 | 26.69 | 27.23 | 3,337,649 | +0.08(+0.29%) |
Sep 13, 2016 | 27.13 | 27.55 | 26.98 | 27.16 | 4,220,558 | -0.37(-1.33%) |
Sep 12, 2016 | 26.73 | 27.69 | 26.60 | 27.52 | 5,335,810 | +0.89(+3.34%) |
Sep 09, 2016 | 27.69 | 27.79 | 26.63 | 26.63 | 4,522,084 | -1.33(-4.74%) |
Sep 08, 2016 | 28.09 | 28.18 | 27.74 | 27.96 | 3,792,922 | -0.22(-0.78%) |
Sep 07, 2016 | 27.73 | 28.46 | 27.70 | 28.18 | 5,200,941 | +0.44(+1.60%) |
Sep 06, 2016 | 27.62 | 27.81 | 27.32 | 27.73 | 4,027,241 | +0.35(+1.28%) |
Sep 02, 2016 | 27.19 | 27.38 | 27.38 | 27.38 | 5,189,332 | +0.38(+1.42%) |
Sep 01, 2016 | 26.95 | 27.41 | 26.73 | 27.00 | 3,354,691 | +0.17(+0.64%) |
Aug 31, 2016 | 26.69 | 27.09 | 26.54 | 26.83 | 2,678,879 | +0.05(+0.17%) |
Aug 30, 2016 | 26.42 | 26.94 | 26.37 | 26.78 | 4,284,915 | +0.36(+1.36%) |
Aug 29, 2016 | 26.17 | 26.57 | 26.10 | 26.42 | 2,083,093 | +0.27(+1.04%) |
Aug 26, 2016 | 26.82 | 26.82 | 26.07 | 26.15 | 2,371,007 | -0.09(-0.36%) |
Aug 25, 2016 | 26.30 | 26.38 | 25.95 | 26.24 | 2,743,350 | -0.17(-0.65%) |
Aug 24, 2016 | 26.80 | 26.85 | 26.38 | 26.42 | 1,830,990 | -0.37(-1.36%) |
Aug 23, 2016 | 26.83 | 27.05 | 26.67 | 26.78 | 1,830,406 | +0.18(+0.67%) |
Aug 22, 2016 | 26.48 | 26.66 | 26.24 | 26.60 | 1,800,466 | +0.02(+0.06%) |
Aug 19, 2016 | 26.24 | 26.66 | 26.22 | 26.59 | 2,683,141 | +0.16(+0.59%) |
Aug 18, 2016 | 26.41 | 26.62 | 26.17 | 26.43 | 2,764,663 | +0.01(+0.03%) |
Aug 17, 2016 | 26.62 | 26.71 | 26.32 | 26.42 | 2,601,917 | -0.19(-0.73%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.50 | 26.62 | 2,367,333 | -0.04(-0.15%) |
Aug 15, 2016 | 26.38 | 26.97 | 26.34 | 26.66 | 2,215,048 | +0.38(+1.45%) |
Aug 12, 2016 | 26.28 | 26.55 | 26.09 | 26.28 | 1,529,686 | -0.15(-0.56%) |
Aug 11, 2016 | 26.31 | 26.56 | 26.21 | 26.42 | 1,807,847 | +0.23(+0.86%) |
Aug 10, 2016 | 26.24 | 26.33 | 26.08 | 26.20 | 1,360,678 | +0.00(+0.00%) |
Aug 09, 2016 | 25.90 | 26.36 | 25.85 | 26.20 | 1,859,064 | +0.22(+0.84%) |
Aug 08, 2016 | 25.94 | 26.35 | 25.84 | 25.98 | 1,620,892 | +0.13(+0.51%) |
Aug 05, 2016 | 25.51 | 26.08 | 25.43 | 25.85 | 1,790,800 | +0.53(+2.09%) |
Aug 04, 2016 | 25.44 | 25.65 | 25.27 | 25.32 | 2,010,052 | -0.10(-0.40%) |
Aug 03, 2016 | 24.71 | 25.48 | 24.60 | 25.42 | 2,796,623 | +0.45(+1.81%) |
Aug 02, 2016 | 25.55 | 25.58 | 24.47 | 24.97 | 5,412,264 | -0.76(-2.96%) |
Aug 01, 2016 | 25.79 | 26.06 | 25.53 | 25.73 | 2,726,601 | -0.05(-0.21%) |
Jul 29, 2016 | 25.30 | 26.08 | 25.29 | 25.79 | 4,428,039 | +0.54(+2.12%) |
Jul 28, 2016 | 25.70 | 25.99 | 24.82 | 25.25 | 4,520,990 | -1.34(-5.03%) |
Jul 27, 2016 | 26.40 | 26.98 | 26.28 | 26.59 | 5,165,211 | +0.21(+0.80%) |
Jul 26, 2016 | 25.93 | 26.45 | 25.81 | 26.38 | 2,484,513 | +0.53(+2.04%) |
Jul 25, 2016 | 25.71 | 25.89 | 25.61 | 25.85 | 1,789,521 | +0.19(+0.73%) |
Jul 22, 2016 | 25.75 | 25.79 | 25.28 | 25.66 | 1,848,712 | -0.14(-0.54%) |
Jul 21, 2016 | 25.34 | 25.83 | 25.27 | 25.80 | 2,372,300 | +0.73(+2.91%) |
Jul 20, 2016 | 24.76 | 25.16 | 24.59 | 25.07 | 1,451,553 | +0.31(+1.26%) |
Jul 19, 2016 | 24.70 | 24.90 | 24.57 | 24.76 | 1,477,604 | -0.24(-0.96%) |
Jul 18, 2016 | 24.71 | 25.17 | 24.55 | 25.00 | 2,295,978 | +0.24(+0.97%) |
Jul 15, 2016 | 24.58 | 24.99 | 24.25 | 24.76 | 3,191,363 | +0.25(+1.01%) |
Jul 14, 2016 | 24.72 | 24.92 | 24.41 | 24.51 | 2,432,719 | +0.29(+1.19%) |
Jul 13, 2016 | 24.47 | 24.47 | 23.89 | 24.22 | 2,326,546 | -0.13(-0.54%) |
Jul 12, 2016 | 24.51 | 25.02 | 24.19 | 24.36 | 3,400,862 | +0.26(+1.06%) |
Jul 11, 2016 | 23.95 | 24.60 | 23.95 | 24.10 | 2,704,635 | +0.34(+1.44%) |
Jul 08, 2016 | 23.07 | 23.96 | 22.86 | 23.76 | 4,173,955 | +0.89(+3.91%) |
Jul 07, 2016 | 22.43 | 23.14 | 22.40 | 22.86 | 2,021,461 | +0.58(+2.58%) |
Jul 06, 2016 | 21.84 | 22.41 | 21.47 | 22.29 | 4,677,894 | +0.12(+0.56%) |
Jul 05, 2016 | 23.10 | 23.23 | 22.12 | 22.16 | 2,929,397 | -1.38(-5.84%) |