Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.31 | 33.37 | 32.99 | 33.33 | 2,658,757 | +0.11(+0.33%) |
Apr 27, 2017 | 33.47 | 33.70 | 31.86 | 33.22 | 3,453,321 | +0.85(+2.63%) |
Apr 26, 2017 | 32.24 | 32.74 | 32.10 | 32.37 | 2,398,353 | +0.17(+0.54%) |
Apr 25, 2017 | 32.03 | 32.38 | 31.86 | 32.19 | 1,765,287 | +0.31(+0.96%) |
Apr 24, 2017 | 31.70 | 31.96 | 31.52 | 31.89 | 1,949,346 | +0.74(+2.38%) |
Apr 21, 2017 | 31.53 | 31.65 | 31.04 | 31.15 | 2,158,610 | -0.47(-1.47%) |
Apr 20, 2017 | 31.53 | 32.05 | 31.52 | 31.61 | 2,976,361 | +0.35(+1.14%) |
Apr 19, 2017 | 30.88 | 31.53 | 30.85 | 31.26 | 2,753,842 | +0.63(+2.06%) |
Apr 18, 2017 | 30.27 | 30.77 | 30.27 | 30.63 | 2,062,778 | +0.09(+0.28%) |
Apr 17, 2017 | 30.10 | 30.56 | 29.99 | 30.54 | 1,534,295 | +0.58(+1.92%) |
Apr 13, 2017 | 30.26 | 30.68 | 29.96 | 29.96 | 1,914,986 | -0.46(-1.50%) |
Apr 12, 2017 | 30.13 | 30.54 | 30.02 | 30.42 | 3,532,935 | +0.27(+0.89%) |
Apr 11, 2017 | 29.92 | 30.18 | 29.67 | 30.15 | 3,414,613 | +0.20(+0.66%) |
Apr 10, 2017 | 29.97 | 30.14 | 29.72 | 29.96 | 2,257,645 | -0.02(-0.08%) |
Apr 07, 2017 | 29.80 | 30.13 | 29.59 | 29.98 | 2,399,212 | +0.03(+0.11%) |
Apr 06, 2017 | 30.07 | 30.23 | 29.69 | 29.95 | 3,811,601 | -0.15(-0.50%) |
Apr 05, 2017 | 30.75 | 30.82 | 30.07 | 30.10 | 4,096,845 | -0.40(-1.32%) |
Apr 04, 2017 | 31.61 | 31.68 | 30.38 | 30.50 | 5,211,404 | -1.30(-4.09%) |
Apr 03, 2017 | 33.07 | 33.07 | 31.08 | 31.80 | 4,943,437 | -1.14(-3.47%) |
Mar 31, 2017 | 33.00 | 33.20 | 32.89 | 32.94 | 2,082,856 | -0.13(-0.41%) |
Mar 30, 2017 | 33.02 | 33.14 | 32.83 | 33.08 | 956,790 | +0.02(+0.07%) |
Mar 29, 2017 | 32.93 | 33.34 | 32.87 | 33.05 | 1,331,743 | +0.14(+0.43%) |
Mar 28, 2017 | 32.49 | 33.06 | 32.38 | 32.91 | 3,324,214 | +0.43(+1.34%) |
Mar 27, 2017 | 32.03 | 32.51 | 31.85 | 32.48 | 1,953,555 | -0.06(-0.19%) |
Mar 24, 2017 | 32.59 | 32.72 | 32.32 | 32.54 | 1,913,454 | +0.06(+0.17%) |
Mar 23, 2017 | 32.57 | 32.62 | 32.20 | 32.49 | 2,421,405 | -0.21(-0.65%) |
Mar 22, 2017 | 32.27 | 32.90 | 31.86 | 32.70 | 3,687,601 | +0.50(+1.57%) |
Mar 21, 2017 | 33.72 | 33.72 | 32.16 | 32.19 | 2,353,670 | -1.36(-4.06%) |
Mar 20, 2017 | 33.73 | 33.83 | 33.42 | 33.56 | 1,510,232 | -0.15(-0.44%) |
Mar 17, 2017 | 34.34 | 34.34 | 33.50 | 33.71 | 2,703,498 | -0.70(-2.04%) |
Mar 16, 2017 | 34.73 | 34.88 | 34.35 | 34.41 | 1,726,982 | -0.24(-0.68%) |
Mar 15, 2017 | 34.07 | 34.87 | 33.95 | 34.65 | 2,313,307 | +0.73(+2.16%) |
Mar 14, 2017 | 33.35 | 33.99 | 33.29 | 33.91 | 2,124,950 | +0.32(+0.96%) |
Mar 13, 2017 | 33.11 | 33.64 | 33.02 | 33.59 | 2,174,880 | +0.65(+1.96%) |
Mar 10, 2017 | 33.05 | 33.24 | 32.75 | 32.94 | 2,128,337 | +0.18(+0.55%) |
Mar 09, 2017 | 33.10 | 33.10 | 32.62 | 32.76 | 1,987,806 | -0.30(-0.91%) |
Mar 08, 2017 | 32.90 | 33.17 | 32.77 | 33.06 | 1,909,314 | +0.20(+0.60%) |
Mar 07, 2017 | 32.97 | 33.10 | 32.64 | 32.87 | 2,515,812 | -0.17(-0.50%) |
Mar 06, 2017 | 33.43 | 33.50 | 32.96 | 33.03 | 2,184,662 | -0.84(-2.47%) |
Mar 03, 2017 | 34.00 | 34.06 | 33.66 | 33.87 | 2,553,607 | -0.14(-0.42%) |
Mar 02, 2017 | 33.91 | 34.21 | 33.84 | 34.01 | 2,566,478 | +0.12(+0.35%) |
Mar 01, 2017 | 33.81 | 34.24 | 33.69 | 33.89 | 2,666,381 | +0.63(+1.90%) |
Feb 28, 2017 | 33.26 | 33.55 | 33.16 | 33.26 | 2,235,928 | -0.21(-0.61%) |
Feb 27, 2017 | 32.69 | 33.48 | 32.60 | 33.46 | 2,360,591 | +0.84(+2.56%) |
Feb 24, 2017 | 33.00 | 33.04 | 32.39 | 32.63 | 3,227,463 | -0.74(-2.21%) |
Feb 23, 2017 | 33.70 | 33.85 | 33.27 | 33.37 | 1,874,819 | -0.24(-0.70%) |
Feb 22, 2017 | 33.46 | 33.67 | 33.31 | 33.60 | 1,759,998 | +0.11(+0.33%) |
Feb 21, 2017 | 33.48 | 34.03 | 33.17 | 33.49 | 3,092,237 | +0.20(+0.59%) |
Feb 17, 2017 | 33.30 | 33.30 | 33.30 | 0 | +0.79(+2.42%) | |
Feb 16, 2017 | 32.94 | 33.19 | 32.35 | 32.51 | 1,730,299 | -0.42(-1.26%) |
Feb 15, 2017 | 32.60 | 33.04 | 32.30 | 32.93 | 1,950,375 | +0.32(+0.99%) |
Feb 14, 2017 | 32.79 | 32.93 | 32.31 | 32.60 | 2,155,511 | -0.13(-0.41%) |
Feb 13, 2017 | 32.74 | 33.14 | 32.52 | 32.74 | 2,909,644 | +0.03(+0.10%) |
Feb 10, 2017 | 32.13 | 32.72 | 32.05 | 32.71 | 2,672,777 | +0.77(+2.41%) |
Feb 09, 2017 | 31.43 | 32.46 | 31.43 | 31.94 | 3,258,619 | +0.15(+0.47%) |
Feb 08, 2017 | 31.54 | 31.89 | 31.31 | 31.79 | 2,538,329 | +0.28(+0.90%) |
Feb 07, 2017 | 31.81 | 31.81 | 31.19 | 31.50 | 2,136,309 | -0.37(-1.16%) |
Feb 06, 2017 | 31.63 | 31.89 | 31.58 | 31.87 | 1,099,632 | -0.02(-0.07%) |
Feb 03, 2017 | 31.98 | 32.12 | 31.79 | 31.90 | 1,303,481 | +0.10(+0.32%) |
Feb 02, 2017 | 32.22 | 32.42 | 31.64 | 31.80 | 2,339,576 | -0.44(-1.36%) |
Feb 01, 2017 | 32.33 | 32.60 | 31.96 | 32.24 | 1,558,666 | +0.16(+0.49%) |
Jan 31, 2017 | 31.76 | 32.10 | 31.48 | 32.08 | 2,302,518 | +0.21(+0.67%) |
Jan 30, 2017 | 31.84 | 31.93 | 31.33 | 31.87 | 2,166,503 | +0.13(+0.40%) |
Jan 27, 2017 | 32.05 | 32.16 | 31.58 | 31.74 | 1,230,880 | -0.30(-0.93%) |
Jan 26, 2017 | 32.31 | 32.55 | 31.97 | 32.04 | 1,576,146 | -0.41(-1.26%) |
Jan 25, 2017 | 32.02 | 32.46 | 32.02 | 32.45 | 1,160,428 | +0.68(+2.15%) |
Jan 24, 2017 | 31.26 | 31.84 | 31.25 | 31.76 | 2,733,032 | +0.73(+2.35%) |
Jan 23, 2017 | 31.32 | 31.52 | 30.88 | 31.03 | 2,039,002 | -0.28(-0.90%) |
Jan 20, 2017 | 31.36 | 31.45 | 31.04 | 31.32 | 2,296,712 | +0.03(+0.10%) |
Jan 19, 2017 | 31.36 | 31.41 | 31.13 | 31.29 | 2,275,681 | +0.03(+0.10%) |
Jan 18, 2017 | 31.41 | 31.41 | 31.12 | 31.25 | 2,576,174 | -0.01(-0.02%) |
Jan 17, 2017 | 31.52 | 31.65 | 31.16 | 31.26 | 2,037,869 | -0.40(-1.27%) |
Jan 13, 2017 | 31.66 | 31.66 | 31.66 | 0 | +0.24(+0.78%) | |
Jan 12, 2017 | 31.54 | 31.72 | 30.89 | 31.42 | 3,101,329 | -0.10(-0.32%) |
Jan 11, 2017 | 31.91 | 31.97 | 30.98 | 31.52 | 5,652,629 | -0.51(-1.59%) |
Jan 10, 2017 | 32.19 | 32.53 | 31.86 | 32.03 | 3,547,729 | -0.04(-0.12%) |
Jan 09, 2017 | 32.20 | 32.46 | 31.84 | 32.07 | 1,974,009 | -0.22(-0.68%) |
Jan 06, 2017 | 32.20 | 32.50 | 31.84 | 32.29 | 2,277,404 | +0.26(+0.81%) |
Jan 05, 2017 | 32.01 | 32.31 | 31.58 | 32.03 | 2,259,809 | -0.04(-0.12%) |
Jan 04, 2017 | 31.42 | 32.13 | 30.77 | 32.07 | 2,037,700 | +0.59(+1.87%) |
Jan 03, 2017 | 31.35 | 31.62 | 30.94 | 31.48 | 1,891,218 | +0.49(+1.60%) |
Dec 30, 2016 | 30.99 | 30.99 | 30.99 | 0 | -0.04(-0.13%) | |
Dec 29, 2016 | 31.02 | 31.17 | 30.88 | 31.03 | 1,278,335 | +0.13(+0.41%) |
Dec 28, 2016 | 31.64 | 31.80 | 30.81 | 30.90 | 1,372,146 | -0.61(-1.92%) |
Dec 27, 2016 | 31.27 | 31.75 | 31.24 | 31.50 | 1,004,081 | +0.29(+0.93%) |
Dec 23, 2016 | 31.21 | 31.21 | 31.21 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 31.73 | 31.76 | 30.97 | 31.14 | 2,202,049 | -0.74(-2.32%) |
Dec 21, 2016 | 31.83 | 32.09 | 31.69 | 31.87 | 2,123,708 | +0.15(+0.47%) |
Dec 20, 2016 | 31.59 | 32.16 | 31.36 | 31.73 | 2,859,267 | +0.42(+1.33%) |
Dec 19, 2016 | 30.57 | 31.31 | 30.56 | 31.31 | 3,153,136 | +0.09(+0.28%) |
Dec 16, 2016 | 31.21 | 31.41 | 30.90 | 31.22 | 6,263,339 | +0.22(+0.71%) |
Dec 15, 2016 | 30.87 | 31.39 | 30.77 | 31.00 | 3,101,667 | +0.12(+0.38%) |
Dec 14, 2016 | 31.61 | 31.77 | 30.84 | 30.88 | 3,134,936 | -1.15(-3.58%) |
Dec 13, 2016 | 32.04 | 32.23 | 31.69 | 32.03 | 2,935,822 | -0.26(-0.80%) |
Dec 12, 2016 | 32.79 | 32.81 | 32.20 | 32.29 | 3,198,065 | -0.60(-1.82%) |
Dec 09, 2016 | 32.68 | 32.90 | 32.39 | 32.89 | 2,887,999 | +0.18(+0.55%) |
Dec 08, 2016 | 32.79 | 32.94 | 32.43 | 32.71 | 4,032,510 | +0.02(+0.07%) |
Dec 07, 2016 | 30.99 | 32.98 | 30.96 | 32.68 | 7,619,939 | +1.92(+6.23%) |
Dec 06, 2016 | 29.38 | 31.03 | 29.31 | 30.77 | 7,695,538 | +1.31(+4.45%) |
Dec 05, 2016 | 28.67 | 29.70 | 28.62 | 29.45 | 4,960,286 | +1.12(+3.94%) |
Dec 02, 2016 | 28.87 | 29.03 | 28.08 | 28.34 | 4,391,681 | -0.60(-2.06%) |
Dec 01, 2016 | 28.27 | 29.33 | 28.24 | 28.94 | 5,726,741 | +0.97(+3.46%) |
Nov 30, 2016 | 27.43 | 28.32 | 27.30 | 27.97 | 4,058,023 | +0.90(+3.31%) |
Nov 29, 2016 | 27.50 | 27.53 | 27.06 | 27.07 | 2,041,259 | -0.62(-2.24%) |
Nov 28, 2016 | 27.91 | 28.13 | 27.62 | 27.69 | 2,070,357 | -0.23(-0.81%) |
Nov 25, 2016 | 27.78 | 28.16 | 27.70 | 27.92 | 1,522,873 | +0.23(+0.82%) |
Nov 23, 2016 | 27.69 | 27.69 | 27.69 | 0 | -0.33(-1.17%) | |
Nov 22, 2016 | 28.09 | 28.20 | 27.63 | 28.02 | 3,108,890 | -0.27(-0.97%) |
Nov 21, 2016 | 28.12 | 28.46 | 27.88 | 28.30 | 2,495,887 | +0.38(+1.35%) |
Nov 18, 2016 | 27.71 | 28.14 | 27.56 | 27.92 | 3,137,606 | +0.23(+0.85%) |
Nov 17, 2016 | 27.00 | 27.69 | 26.94 | 27.69 | 3,009,780 | +0.70(+2.58%) |
Nov 16, 2016 | 26.78 | 27.06 | 26.69 | 26.99 | 2,902,379 | +0.02(+0.09%) |
Nov 15, 2016 | 26.78 | 27.05 | 26.46 | 26.97 | 3,583,608 | +0.19(+0.70%) |
Nov 14, 2016 | 27.06 | 27.48 | 26.46 | 26.78 | 4,837,041 | -0.13(-0.47%) |
Nov 11, 2016 | 27.49 | 27.93 | 26.69 | 26.90 | 6,316,937 | -0.64(-2.33%) |
Nov 10, 2016 | 26.69 | 27.75 | 26.61 | 27.55 | 5,009,765 | +0.92(+3.44%) |
Nov 09, 2016 | 26.37 | 26.51 | 25.90 | 26.63 | 6,147,675 | -1.05(-3.79%) |
Nov 08, 2016 | 27.47 | 27.79 | 27.17 | 27.68 | 2,434,086 | +0.12(+0.43%) |
Nov 07, 2016 | 27.34 | 27.59 | 27.15 | 27.56 | 2,380,672 | +0.88(+3.31%) |
Nov 04, 2016 | 26.77 | 27.08 | 26.61 | 26.68 | 2,446,648 | -0.11(-0.41%) |
Nov 03, 2016 | 27.35 | 27.55 | 26.72 | 26.79 | 2,783,391 | -0.41(-1.52%) |
Nov 02, 2016 | 27.48 | 27.83 | 27.19 | 27.20 | 2,902,963 | -0.40(-1.45%) |
Nov 01, 2016 | 28.20 | 28.30 | 27.32 | 27.60 | 2,497,161 | -0.45(-1.59%) |
Oct 31, 2016 | 27.95 | 28.28 | 27.77 | 28.05 | 2,825,102 | +0.16(+0.59%) |
Oct 28, 2016 | 27.72 | 28.26 | 27.57 | 27.88 | 3,226,142 | +0.15(+0.54%) |
Oct 27, 2016 | 27.00 | 27.91 | 26.69 | 27.73 | 5,630,504 | +0.04(+0.14%) |
Oct 26, 2016 | 27.26 | 28.17 | 27.23 | 27.69 | 6,818,490 | +0.34(+1.26%) |
Oct 25, 2016 | 27.62 | 27.90 | 26.99 | 27.35 | 4,135,654 | -0.41(-1.47%) |
Oct 24, 2016 | 27.48 | 27.80 | 27.40 | 27.76 | 2,194,676 | +0.53(+1.95%) |
Oct 21, 2016 | 27.05 | 27.33 | 26.70 | 27.23 | 2,734,417 | -0.13(-0.49%) |
Oct 20, 2016 | 27.26 | 27.41 | 27.10 | 27.36 | 2,424,291 | +0.06(+0.23%) |
Oct 19, 2016 | 26.43 | 27.32 | 26.28 | 27.30 | 3,095,748 | +0.97(+3.69%) |
Oct 18, 2016 | 27.03 | 27.03 | 25.89 | 26.33 | 4,297,474 | -0.41(-1.52%) |
Oct 17, 2016 | 27.09 | 27.44 | 26.72 | 26.73 | 2,841,320 | -0.40(-1.47%) |
Oct 14, 2016 | 27.32 | 27.56 | 27.03 | 27.13 | 2,318,347 | +0.10(+0.38%) |
Oct 13, 2016 | 27.48 | 27.54 | 26.97 | 27.03 | 3,944,666 | -0.83(-2.98%) |
Oct 12, 2016 | 27.82 | 27.90 | 27.65 | 27.86 | 3,373,731 | +0.03(+0.11%) |
Oct 11, 2016 | 28.15 | 28.26 | 27.69 | 27.83 | 3,391,001 | -0.42(-1.50%) |
Oct 10, 2016 | 28.12 | 28.42 | 28.06 | 28.25 | 3,599,401 | +0.32(+1.15%) |
Oct 07, 2016 | 27.69 | 27.98 | 27.39 | 27.93 | 4,736,228 | +0.14(+0.51%) |
Oct 06, 2016 | 27.57 | 27.95 | 27.19 | 27.79 | 4,517,762 | -0.62(-2.18%) |
Oct 05, 2016 | 27.56 | 28.59 | 27.55 | 28.41 | 3,512,840 | +0.98(+3.57%) |
Oct 04, 2016 | 27.73 | 27.85 | 27.30 | 27.43 | 2,862,256 | -0.11(-0.40%) |
Oct 03, 2016 | 27.54 | 27.60 | 27.36 | 27.54 | 1,743,707 | +0.01(+0.03%) |
Sep 30, 2016 | 27.07 | 27.66 | 26.97 | 27.53 | 2,891,324 | +0.69(+2.57%) |
Sep 29, 2016 | 27.15 | 27.42 | 26.80 | 26.84 | 1,864,470 | -0.38(-1.41%) |
Sep 28, 2016 | 27.12 | 27.37 | 26.81 | 27.23 | 3,609,962 | +0.23(+0.87%) |
Sep 27, 2016 | 27.12 | 27.20 | 26.80 | 26.99 | 2,541,383 | -0.19(-0.69%) |
Sep 26, 2016 | 27.25 | 27.28 | 27.03 | 27.18 | 3,504,279 | -0.28(-1.03%) |
Sep 23, 2016 | 27.40 | 27.60 | 27.34 | 27.46 | 2,269,284 | -0.01(-0.03%) |
Sep 22, 2016 | 27.06 | 27.52 | 27.06 | 27.47 | 3,592,784 | +0.79(+2.96%) |
Sep 21, 2016 | 26.95 | 27.15 | 26.59 | 26.68 | 5,777,585 | -0.13(-0.50%) |
Sep 20, 2016 | 27.29 | 27.35 | 26.66 | 26.81 | 1,979,865 | -0.23(-0.87%) |
Sep 19, 2016 | 27.60 | 27.84 | 26.97 | 27.05 | 2,677,443 | -0.26(-0.95%) |
Sep 16, 2016 | 27.31 | 27.39 | 27.03 | 27.30 | 6,591,556 | -0.16(-0.57%) |
Sep 15, 2016 | 27.36 | 27.68 | 27.23 | 27.46 | 4,528,566 | +0.14(+0.52%) |
Sep 14, 2016 | 27.24 | 27.51 | 26.77 | 27.32 | 3,327,353 | +0.08(+0.29%) |
Sep 13, 2016 | 27.21 | 27.63 | 27.07 | 27.24 | 4,207,539 | -0.37(-1.33%) |
Sep 12, 2016 | 26.81 | 27.78 | 26.69 | 27.61 | 5,319,350 | +0.89(+3.34%) |
Sep 09, 2016 | 27.77 | 27.87 | 26.72 | 26.72 | 4,508,135 | -1.33(-4.74%) |
Sep 08, 2016 | 28.17 | 28.27 | 27.83 | 28.05 | 3,781,222 | -0.22(-0.78%) |
Sep 07, 2016 | 27.82 | 28.55 | 27.79 | 28.27 | 5,184,898 | +0.45(+1.60%) |
Sep 06, 2016 | 27.71 | 27.90 | 27.41 | 27.82 | 4,014,819 | +0.35(+1.28%) |
Sep 02, 2016 | 27.27 | 27.47 | 27.47 | 27.47 | 5,173,325 | +0.38(+1.42%) |
Sep 01, 2016 | 27.04 | 27.50 | 26.81 | 27.08 | 3,344,342 | +0.17(+0.64%) |
Aug 31, 2016 | 26.77 | 27.17 | 26.62 | 26.91 | 2,670,615 | +0.05(+0.17%) |
Aug 30, 2016 | 26.51 | 27.02 | 26.45 | 26.86 | 4,271,697 | +0.36(+1.36%) |
Aug 29, 2016 | 26.25 | 26.65 | 26.18 | 26.51 | 2,076,667 | +0.27(+1.04%) |
Aug 26, 2016 | 26.90 | 26.90 | 26.15 | 26.23 | 2,363,693 | -0.09(-0.36%) |
Aug 25, 2016 | 26.38 | 26.46 | 26.03 | 26.33 | 2,734,888 | -0.17(-0.65%) |
Aug 24, 2016 | 26.89 | 26.93 | 26.46 | 26.50 | 1,825,342 | -0.37(-1.36%) |
Aug 23, 2016 | 26.91 | 27.13 | 26.75 | 26.86 | 1,824,760 | +0.18(+0.67%) |
Aug 22, 2016 | 26.56 | 26.74 | 26.32 | 26.68 | 1,794,912 | +0.02(+0.06%) |
Aug 19, 2016 | 26.32 | 26.74 | 26.30 | 26.67 | 2,674,864 | +0.16(+0.59%) |
Aug 18, 2016 | 26.49 | 26.70 | 26.26 | 26.51 | 2,756,134 | +0.01(+0.03%) |
Aug 17, 2016 | 26.70 | 26.79 | 26.40 | 26.51 | 2,593,890 | -0.19(-0.73%) |
Aug 16, 2016 | 26.70 | 26.87 | 26.58 | 26.70 | 2,360,030 | -0.04(-0.15%) |
Aug 15, 2016 | 26.47 | 27.05 | 26.42 | 26.74 | 2,208,215 | +0.38(+1.45%) |
Aug 12, 2016 | 26.36 | 26.63 | 26.17 | 26.36 | 1,524,968 | -0.15(-0.56%) |
Aug 11, 2016 | 26.40 | 26.65 | 26.29 | 26.51 | 1,802,270 | +0.23(+0.86%) |
Aug 10, 2016 | 26.32 | 26.41 | 26.16 | 26.28 | 1,356,480 | +0.00(+0.00%) |
Aug 09, 2016 | 25.98 | 26.44 | 25.93 | 26.28 | 1,853,329 | +0.22(+0.84%) |
Aug 08, 2016 | 26.02 | 26.43 | 25.92 | 26.06 | 1,615,892 | +0.13(+0.51%) |
Aug 05, 2016 | 25.59 | 26.16 | 25.51 | 25.93 | 1,785,276 | +0.53(+2.09%) |
Aug 04, 2016 | 25.52 | 25.73 | 25.34 | 25.40 | 2,003,851 | -0.10(-0.40%) |
Aug 03, 2016 | 24.79 | 25.55 | 24.67 | 25.50 | 2,787,996 | +0.45(+1.80%) |
Aug 02, 2016 | 25.63 | 25.66 | 24.55 | 25.05 | 5,395,569 | -0.76(-2.96%) |
Aug 01, 2016 | 25.87 | 26.14 | 25.61 | 25.81 | 2,718,190 | -0.05(-0.21%) |
Jul 29, 2016 | 25.38 | 26.16 | 25.37 | 25.87 | 4,414,380 | +0.54(+2.12%) |
Jul 28, 2016 | 25.78 | 26.07 | 24.90 | 25.33 | 4,507,044 | -1.34(-5.03%) |
Jul 27, 2016 | 26.48 | 27.06 | 26.36 | 26.67 | 5,149,277 | +0.21(+0.80%) |
Jul 26, 2016 | 26.01 | 26.53 | 25.89 | 26.46 | 2,476,849 | +0.53(+2.04%) |
Jul 25, 2016 | 25.79 | 25.98 | 25.69 | 25.93 | 1,784,001 | +0.19(+0.73%) |
Jul 22, 2016 | 25.83 | 25.87 | 25.36 | 25.74 | 1,843,010 | -0.14(-0.54%) |
Jul 21, 2016 | 25.41 | 25.91 | 25.34 | 25.88 | 2,364,982 | +0.73(+2.91%) |
Jul 20, 2016 | 24.84 | 25.24 | 24.67 | 25.15 | 1,447,075 | +0.31(+1.26%) |
Jul 19, 2016 | 24.77 | 24.98 | 24.64 | 24.84 | 1,473,046 | -0.24(-0.96%) |
Jul 18, 2016 | 24.78 | 25.25 | 24.63 | 25.08 | 2,288,895 | +0.24(+0.97%) |
Jul 15, 2016 | 24.66 | 25.07 | 24.33 | 24.84 | 3,181,519 | +0.25(+1.01%) |
Jul 14, 2016 | 24.80 | 24.99 | 24.49 | 24.59 | 2,425,214 | +0.29(+1.19%) |
Jul 13, 2016 | 24.55 | 24.55 | 23.96 | 24.30 | 2,319,369 | -0.13(-0.54%) |
Jul 12, 2016 | 24.59 | 25.09 | 24.26 | 24.43 | 3,390,371 | +0.26(+1.06%) |
Jul 11, 2016 | 24.03 | 24.68 | 24.03 | 24.17 | 2,696,292 | +0.34(+1.44%) |
Jul 08, 2016 | 23.15 | 24.03 | 22.93 | 23.83 | 4,161,079 | +0.90(+3.91%) |
Jul 07, 2016 | 22.50 | 23.21 | 22.47 | 22.93 | 2,015,226 | +0.58(+2.58%) |
Jul 06, 2016 | 21.91 | 22.48 | 21.54 | 22.36 | 4,663,464 | +0.12(+0.56%) |
Jul 05, 2016 | 23.17 | 23.30 | 22.19 | 22.23 | 2,920,360 | -1.38(-5.84%) |
Jul 01, 2016 | 23.36 | 23.61 | 23.61 | 23.61 | 4,062,288 | +0.60(+2.61%) |
Jun 30, 2016 | 22.88 | 23.02 | 22.31 | 23.01 | 3,356,458 | +0.18(+0.79%) |
Jun 29, 2016 | 22.38 | 22.90 | 22.04 | 22.83 | 3,400,809 | +0.68(+3.06%) |
Jun 28, 2016 | 21.96 | 22.28 | 21.87 | 22.16 | 3,908,494 | +0.57(+2.64%) |
Jun 27, 2016 | 23.29 | 23.34 | 21.45 | 21.59 | 6,781,498 | -2.19(-9.21%) |
Jun 24, 2016 | 25.03 | 25.12 | 23.46 | 23.78 | 10,491,081 | -2.49(-9.50%) |
Jun 23, 2016 | 26.24 | 26.58 | 26.11 | 26.27 | 4,395,767 | +0.43(+1.66%) |
Jun 22, 2016 | 25.83 | 26.25 | 25.79 | 25.84 | 3,041,625 | -0.16(-0.60%) |
Jun 21, 2016 | 26.61 | 26.61 | 25.72 | 26.00 | 4,085,101 | -1.08(-3.97%) |
Jun 20, 2016 | 26.65 | 27.41 | 26.64 | 27.07 | 3,305,532 | +0.97(+3.73%) |
Jun 17, 2016 | 25.65 | 26.28 | 25.58 | 26.10 | 2,319,976 | +0.43(+1.67%) |
Jun 16, 2016 | 25.16 | 25.71 | 24.90 | 25.67 | 2,190,333 | +0.26(+1.01%) |
Jun 15, 2016 | 25.17 | 26.01 | 25.14 | 25.41 | 1,763,923 | +0.35(+1.40%) |
Jun 14, 2016 | 25.37 | 25.79 | 24.86 | 25.06 | 3,303,090 | -0.47(-1.83%) |
Jun 13, 2016 | 26.03 | 26.18 | 25.52 | 25.53 | 1,884,093 | -0.71(-2.70%) |
Jun 10, 2016 | 26.65 | 26.82 | 26.22 | 26.24 | 1,909,866 | -0.78(-2.89%) |
Jun 09, 2016 | 26.82 | 27.08 | 26.51 | 27.02 | 1,593,624 | +0.03(+0.12%) |
Jun 08, 2016 | 27.32 | 27.57 | 26.96 | 26.99 | 1,892,023 | -0.18(-0.66%) |
Jun 07, 2016 | 26.79 | 27.31 | 26.67 | 27.17 | 2,754,426 | +0.37(+1.40%) |
Jun 06, 2016 | 26.40 | 26.86 | 26.13 | 26.79 | 2,654,569 | +0.54(+2.05%) |
Jun 03, 2016 | 26.75 | 26.75 | 25.95 | 26.26 | 2,281,577 | -0.56(-2.09%) |
Jun 02, 2016 | 26.05 | 26.88 | 25.95 | 26.82 | 1,877,811 | +0.67(+2.56%) |
Jun 01, 2016 | 26.20 | 26.39 | 25.50 | 26.15 | 3,478,836 | -0.38(-1.44%) |
May 31, 2016 | 26.19 | 26.67 | 26.15 | 26.53 | 2,458,043 | +0.34(+1.28%) |
May 27, 2016 | 25.90 | 26.19 | 26.19 | 26.19 | 2,175,969 | +0.30(+1.14%) |
May 26, 2016 | 26.19 | 26.24 | 25.78 | 25.90 | 1,590,790 | -0.26(-0.98%) |
May 25, 2016 | 25.79 | 26.24 | 25.79 | 26.15 | 1,993,376 | +0.43(+1.66%) |
May 24, 2016 | 25.41 | 25.92 | 25.10 | 25.73 | 2,046,880 | +0.52(+2.06%) |
May 23, 2016 | 25.40 | 25.53 | 25.01 | 25.21 | 1,444,884 | -0.30(-1.16%) |
May 20, 2016 | 25.24 | 25.59 | 25.04 | 25.50 | 1,345,280 | +0.40(+1.61%) |
May 19, 2016 | 25.71 | 25.95 | 25.01 | 25.10 | 2,570,217 | -0.86(-3.32%) |
May 18, 2016 | 25.80 | 26.28 | 25.53 | 25.96 | 2,320,779 | -0.02(-0.09%) |
May 17, 2016 | 25.78 | 26.27 | 25.59 | 25.98 | 2,807,111 | +0.03(+0.12%) |
May 16, 2016 | 25.73 | 26.12 | 25.63 | 25.95 | 1,468,854 | +0.35(+1.37%) |
May 13, 2016 | 26.09 | 26.46 | 25.59 | 25.60 | 2,300,281 | -0.61(-2.31%) |
May 12, 2016 | 26.60 | 26.84 | 26.03 | 26.21 | 1,477,974 | -0.19(-0.74%) |
May 11, 2016 | 26.43 | 26.94 | 26.33 | 26.40 | 2,856,617 | -0.19(-0.70%) |
May 10, 2016 | 26.46 | 26.72 | 26.18 | 26.59 | 1,735,361 | +0.31(+1.18%) |
May 09, 2016 | 26.29 | 26.54 | 26.15 | 26.28 | 1,974,970 | -0.07(-0.27%) |
May 06, 2016 | 26.23 | 26.63 | 26.08 | 26.35 | 3,497,239 | +0.06(+0.24%) |
May 05, 2016 | 26.91 | 27.21 | 26.27 | 26.29 | 2,274,574 | -0.41(-1.54%) |
May 04, 2016 | 27.52 | 27.58 | 26.68 | 26.70 | 2,990,050 | -1.09(-3.94%) |
May 03, 2016 | 27.45 | 28.28 | 26.77 | 27.79 | 3,809,206 | +0.08(+0.28%) |