Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.81 | 30.16 | 29.79 | 29.97 | 7,252,030 | +0.03(+0.09%) |
Mar 30, 2017 | 29.64 | 29.97 | 29.62 | 29.94 | 4,458,036 | +0.23(+0.78%) |
Mar 29, 2017 | 29.89 | 30.06 | 29.67 | 29.71 | 7,824,169 | -0.31(-1.02%) |
Mar 28, 2017 | 29.39 | 30.14 | 29.38 | 30.01 | 11,988,737 | +0.50(+1.69%) |
Mar 27, 2017 | 29.05 | 29.65 | 28.97 | 29.51 | 11,909,635 | +0.35(+1.21%) |
Mar 24, 2017 | 29.03 | 29.46 | 28.92 | 29.16 | 11,184,063 | +0.18(+0.61%) |
Mar 23, 2017 | 28.65 | 29.19 | 28.57 | 28.99 | 12,125,262 | +0.33(+1.16%) |
Mar 22, 2017 | 28.34 | 28.77 | 28.21 | 28.65 | 7,136,052 | +0.38(+1.34%) |
Mar 21, 2017 | 28.47 | 28.55 | 28.24 | 28.27 | 10,398,863 | -0.06(-0.23%) |
Mar 20, 2017 | 28.54 | 28.69 | 28.29 | 28.34 | 4,468,137 | -0.18(-0.62%) |
Mar 17, 2017 | 28.65 | 28.71 | 28.36 | 28.52 | 10,194,454 | +0.06(+0.20%) |
Mar 16, 2017 | 28.39 | 28.48 | 28.15 | 28.46 | 9,433,411 | +0.02(+0.07%) |
Mar 15, 2017 | 28.38 | 28.61 | 28.16 | 28.44 | 4,393,777 | +0.20(+0.72%) |
Mar 14, 2017 | 28.21 | 28.32 | 28.05 | 28.24 | 4,655,082 | +0.02(+0.07%) |
Mar 13, 2017 | 28.13 | 28.27 | 28.08 | 28.22 | 5,784,871 | -0.05(-0.16%) |
Mar 10, 2017 | 28.52 | 28.61 | 28.13 | 28.27 | 8,415,042 | -0.14(-0.49%) |
Mar 09, 2017 | 28.09 | 28.52 | 28.09 | 28.40 | 7,202,804 | +0.32(+1.15%) |
Mar 08, 2017 | 28.30 | 28.31 | 28.06 | 28.08 | 5,396,869 | -0.16(-0.56%) |
Mar 07, 2017 | 28.32 | 28.47 | 27.97 | 28.24 | 7,399,115 | -0.16(-0.55%) |
Mar 06, 2017 | 28.14 | 28.71 | 28.03 | 28.40 | 11,578,068 | +0.21(+0.76%) |
Mar 03, 2017 | 27.94 | 28.24 | 27.78 | 28.18 | 4,779,236 | +0.24(+0.86%) |
Mar 02, 2017 | 28.06 | 28.20 | 27.84 | 27.94 | 7,213,026 | -0.19(-0.69%) |
Mar 01, 2017 | 27.94 | 28.43 | 27.90 | 28.14 | 9,023,317 | +0.45(+1.64%) |
Feb 28, 2017 | 28.06 | 28.15 | 27.66 | 27.68 | 9,244,725 | -0.47(-1.68%) |
Feb 27, 2017 | 28.23 | 28.40 | 28.03 | 28.15 | 6,999,194 | -0.17(-0.59%) |
Feb 24, 2017 | 28.16 | 28.33 | 28.00 | 28.32 | 5,328,631 | +0.25(+0.89%) |
Feb 23, 2017 | 28.03 | 28.39 | 27.91 | 28.07 | 4,722,000 | -0.12(-0.43%) |
Feb 22, 2017 | 28.12 | 28.31 | 28.12 | 28.19 | 4,968,412 | -0.07(-0.26%) |
Feb 21, 2017 | 27.98 | 28.50 | 27.97 | 28.27 | 9,977,424 | +0.18(+0.66%) |
Feb 17, 2017 | 28.08 | 28.08 | 28.08 | 0 | -0.15(-0.52%) | |
Feb 16, 2017 | 28.29 | 28.45 | 28.14 | 28.23 | 4,662,570 | -0.17(-0.60%) |
Feb 15, 2017 | 27.83 | 28.40 | 27.82 | 28.40 | 8,211,430 | +0.37(+1.30%) |
Feb 14, 2017 | 27.52 | 28.13 | 27.36 | 28.03 | 10,003,704 | +0.54(+1.95%) |
Feb 13, 2017 | 27.84 | 27.87 | 27.30 | 27.50 | 7,537,647 | -0.18(-0.64%) |
Feb 10, 2017 | 27.93 | 28.02 | 27.58 | 27.67 | 9,593,650 | -0.19(-0.70%) |
Feb 09, 2017 | 28.08 | 28.23 | 27.84 | 27.87 | 6,239,678 | -0.08(-0.30%) |
Feb 08, 2017 | 28.19 | 28.28 | 27.72 | 27.95 | 8,481,652 | -0.25(-0.89%) |
Feb 07, 2017 | 28.54 | 29.11 | 27.89 | 28.20 | 16,403,077 | -0.54(-1.87%) |
Feb 06, 2017 | 28.86 | 29.14 | 28.64 | 28.74 | 14,725,930 | -0.31(-1.08%) |
Feb 03, 2017 | 29.11 | 29.26 | 28.83 | 29.05 | 8,128,287 | -0.06(-0.19%) |
Feb 02, 2017 | 29.17 | 29.23 | 28.95 | 29.11 | 5,113,389 | -0.15(-0.51%) |
Feb 01, 2017 | 28.98 | 29.38 | 28.97 | 29.26 | 8,035,856 | +0.22(+0.76%) |
Jan 31, 2017 | 28.87 | 29.09 | 28.73 | 29.03 | 5,588,450 | +0.01(+0.03%) |
Jan 30, 2017 | 28.94 | 29.05 | 28.68 | 29.02 | 9,832,762 | +0.07(+0.26%) |
Jan 27, 2017 | 28.81 | 29.16 | 28.57 | 28.95 | 8,926,747 | +0.27(+0.94%) |
Jan 26, 2017 | 28.15 | 29.25 | 28.04 | 28.68 | 13,721,621 | +0.65(+2.31%) |
Jan 25, 2017 | 28.10 | 28.16 | 27.91 | 28.03 | 5,660,906 | +0.02(+0.07%) |
Jan 24, 2017 | 27.86 | 28.03 | 27.66 | 28.02 | 5,160,600 | +0.26(+0.93%) |
Jan 23, 2017 | 27.81 | 27.91 | 27.59 | 27.76 | 6,264,429 | -0.05(-0.17%) |
Jan 20, 2017 | 27.65 | 27.87 | 27.61 | 27.80 | 7,252,876 | +0.23(+0.84%) |
Jan 19, 2017 | 27.90 | 28.10 | 27.49 | 27.57 | 9,915,964 | -0.43(-1.55%) |
Jan 18, 2017 | 27.77 | 28.06 | 27.68 | 28.01 | 7,766,586 | +0.31(+1.14%) |
Jan 17, 2017 | 27.66 | 27.86 | 27.63 | 27.69 | 5,254,758 | -0.09(-0.33%) |
Jan 13, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.20(+0.74%) | |
Jan 12, 2017 | 27.80 | 27.82 | 27.45 | 27.58 | 6,495,981 | -0.25(-0.90%) |
Jan 11, 2017 | 27.50 | 27.85 | 27.38 | 27.83 | 8,885,247 | +0.38(+1.38%) |
Jan 10, 2017 | 27.37 | 27.83 | 27.06 | 27.45 | 9,153,739 | +0.18(+0.68%) |
Jan 09, 2017 | 27.37 | 27.44 | 27.06 | 27.27 | 7,072,302 | -0.05(-0.17%) |
Jan 06, 2017 | 26.86 | 27.39 | 26.69 | 27.31 | 9,012,320 | +0.48(+1.79%) |
Jan 05, 2017 | 26.67 | 26.99 | 26.51 | 26.83 | 6,836,631 | -0.02(-0.07%) |
Jan 04, 2017 | 26.72 | 27.01 | 26.61 | 26.85 | 9,344,293 | +0.28(+1.04%) |
Jan 03, 2017 | 26.30 | 26.87 | 26.16 | 26.57 | 11,455,269 | +0.63(+2.42%) |
Dec 30, 2016 | 25.94 | 25.94 | 25.94 | 0 | -0.22(-0.85%) | |
Dec 29, 2016 | 26.46 | 26.47 | 26.10 | 26.17 | 6,307,233 | -0.16(-0.60%) |
Dec 28, 2016 | 26.39 | 26.48 | 26.21 | 26.32 | 6,884,927 | -0.08(-0.32%) |
Dec 27, 2016 | 26.32 | 26.51 | 26.20 | 26.41 | 5,321,897 | +0.15(+0.56%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 24.55 | 26.34 | 24.55 | 26.30 | 8,056,247 | -0.02(-0.07%) |
Dec 21, 2016 | 26.05 | 26.33 | 25.81 | 26.32 | 6,379,540 | +0.25(+0.96%) |
Dec 20, 2016 | 26.17 | 26.35 | 25.95 | 26.07 | 5,510,777 | +0.06(+0.21%) |
Dec 19, 2016 | 26.00 | 26.18 | 25.85 | 26.02 | 6,323,211 | +0.08(+0.32%) |
Dec 16, 2016 | 25.95 | 26.36 | 25.79 | 25.93 | 12,710,120 | +0.04(+0.14%) |
Dec 15, 2016 | 26.09 | 26.20 | 25.60 | 25.90 | 16,288,957 | -0.03(-0.11%) |
Dec 14, 2016 | 25.20 | 26.08 | 25.04 | 25.92 | 24,139,074 | +0.91(+3.62%) |
Dec 13, 2016 | 24.33 | 25.02 | 24.32 | 25.02 | 18,817,850 | +0.65(+2.66%) |
Dec 12, 2016 | 25.83 | 25.90 | 24.17 | 24.37 | 28,672,434 | -1.73(-6.63%) |
Dec 09, 2016 | 26.48 | 28.15 | 25.48 | 26.10 | 44,863,268 | -0.40(-1.50%) |
Dec 08, 2016 | 26.13 | 26.52 | 26.04 | 26.50 | 11,572,604 | +0.49(+1.89%) |
Dec 07, 2016 | 25.43 | 26.04 | 25.34 | 26.01 | 10,924,722 | +0.56(+2.22%) |
Dec 06, 2016 | 25.48 | 25.60 | 25.21 | 25.44 | 13,733,203 | -0.06(-0.22%) |
Dec 05, 2016 | 25.48 | 25.55 | 24.81 | 25.50 | 15,029,529 | +0.15(+0.58%) |
Dec 02, 2016 | 26.21 | 26.21 | 25.17 | 25.35 | 11,764,455 | -0.74(-2.84%) |
Dec 01, 2016 | 25.97 | 26.30 | 25.87 | 26.09 | 9,724,722 | +0.08(+0.32%) |
Nov 30, 2016 | 26.27 | 26.41 | 26.01 | 26.01 | 10,731,446 | -0.33(-1.26%) |
Nov 29, 2016 | 26.30 | 26.39 | 26.11 | 26.34 | 7,970,619 | +0.15(+0.57%) |
Nov 28, 2016 | 26.13 | 26.37 | 26.02 | 26.19 | 8,021,076 | -0.05(-0.18%) |
Nov 25, 2016 | 26.22 | 26.31 | 26.13 | 26.24 | 3,261,354 | -0.04(-0.14%) |
Nov 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | +0.12(+0.46%) | |
Nov 22, 2016 | 25.80 | 26.25 | 25.70 | 26.16 | 7,523,992 | +0.43(+1.69%) |
Nov 21, 2016 | 25.70 | 25.80 | 25.57 | 25.72 | 5,151,820 | -0.02(-0.07%) |
Nov 18, 2016 | 25.74 | 25.91 | 25.66 | 25.74 | 9,774,541 | -0.09(-0.36%) |
Nov 17, 2016 | 25.55 | 25.84 | 25.38 | 25.83 | 8,874,001 | +0.35(+1.38%) |
Nov 16, 2016 | 25.40 | 25.58 | 25.31 | 25.48 | 6,154,436 | +0.08(+0.33%) |
Nov 15, 2016 | 25.45 | 25.52 | 25.32 | 25.40 | 9,372,591 | -0.06(-0.25%) |
Nov 14, 2016 | 25.07 | 25.49 | 25.07 | 25.46 | 12,218,956 | +0.35(+1.40%) |
Nov 11, 2016 | 25.09 | 25.17 | 24.70 | 25.11 | 12,615,579 | -0.02(-0.07%) |
Nov 10, 2016 | 25.40 | 25.69 | 25.24 | 25.13 | 14,186,371 | -0.28(-1.09%) |
Nov 09, 2016 | 24.58 | 25.48 | 24.43 | 25.41 | 15,941,546 | +0.34(+1.37%) |
Nov 08, 2016 | 25.41 | 25.41 | 24.94 | 25.06 | 13,100,189 | -0.28(-1.10%) |
Nov 07, 2016 | 25.37 | 25.38 | 25.09 | 25.34 | 14,248,579 | +0.42(+1.67%) |
Nov 04, 2016 | 25.43 | 25.63 | 24.89 | 24.93 | 17,240,588 | -0.71(-2.78%) |
Nov 03, 2016 | 24.76 | 25.74 | 24.70 | 25.64 | 31,374,552 | +1.74(+7.28%) |
Nov 02, 2016 | 24.32 | 24.32 | 23.80 | 23.90 | 13,887,343 | -0.33(-1.37%) |
Nov 01, 2016 | 24.30 | 24.34 | 24.01 | 24.23 | 14,907,009 | -0.07(-0.30%) |
Oct 31, 2016 | 24.35 | 24.56 | 24.25 | 24.31 | 14,781,829 | +0.02(+0.08%) |
Oct 28, 2016 | 24.18 | 24.37 | 24.13 | 24.29 | 9,948,244 | +0.13(+0.54%) |
Oct 27, 2016 | 24.47 | 24.55 | 24.05 | 24.16 | 10,650,951 | -0.27(-1.10%) |
Oct 26, 2016 | 23.71 | 24.47 | 23.60 | 24.43 | 19,244,086 | +0.78(+3.29%) |
Oct 25, 2016 | 23.68 | 23.78 | 23.57 | 23.65 | 8,677,740 | -0.01(-0.04%) |
Oct 24, 2016 | 24.10 | 24.26 | 23.44 | 23.66 | 16,772,972 | -0.24(-1.01%) |
Oct 21, 2016 | 23.20 | 24.08 | 23.14 | 23.90 | 22,752,052 | +0.52(+2.22%) |
Oct 20, 2016 | 23.24 | 23.50 | 23.09 | 23.38 | 19,456,976 | +0.14(+0.60%) |
Oct 19, 2016 | 23.15 | 23.28 | 23.07 | 23.24 | 9,568,292 | +0.15(+0.64%) |
Oct 18, 2016 | 23.03 | 23.22 | 22.93 | 23.09 | 11,652,339 | +0.26(+1.13%) |
Oct 17, 2016 | 22.90 | 22.95 | 22.80 | 22.83 | 9,160,548 | -0.05(-0.20%) |
Oct 14, 2016 | 22.78 | 23.05 | 22.71 | 22.88 | 10,212,123 | +0.16(+0.69%) |
Oct 13, 2016 | 22.51 | 22.82 | 22.40 | 22.72 | 9,443,423 | +0.01(+0.04%) |
Oct 12, 2016 | 22.80 | 22.82 | 22.61 | 22.71 | 8,267,198 | -0.08(-0.37%) |
Oct 11, 2016 | 22.88 | 22.92 | 22.66 | 22.80 | 16,041,764 | -0.06(-0.28%) |
Oct 10, 2016 | 22.60 | 22.90 | 22.60 | 22.86 | 6,443,964 | +0.33(+1.48%) |
Oct 07, 2016 | 22.78 | 22.83 | 22.42 | 22.53 | 7,430,481 | -0.17(-0.73%) |
Oct 06, 2016 | 22.73 | 22.89 | 22.51 | 22.70 | 7,311,077 | -0.12(-0.53%) |
Oct 05, 2016 | 22.94 | 23.01 | 22.79 | 22.82 | 8,009,135 | -0.07(-0.32%) |
Oct 04, 2016 | 22.87 | 23.12 | 22.70 | 22.89 | 11,277,298 | +0.01(+0.04%) |
Oct 03, 2016 | 22.29 | 22.95 | 22.24 | 22.88 | 11,862,102 | +0.47(+2.11%) |
Sep 30, 2016 | 22.40 | 22.59 | 22.24 | 22.41 | 10,455,712 | +0.17(+0.75%) |
Sep 29, 2016 | 22.36 | 22.58 | 22.21 | 22.24 | 8,598,748 | -0.25(-1.11%) |
Sep 28, 2016 | 22.47 | 22.70 | 22.39 | 22.49 | 15,008,843 | +0.10(+0.45%) |
Sep 27, 2016 | 22.01 | 22.46 | 21.96 | 22.39 | 8,305,358 | +0.38(+1.72%) |
Sep 26, 2016 | 22.06 | 22.16 | 21.83 | 22.01 | 14,393,010 | -0.13(-0.58%) |
Sep 23, 2016 | 22.46 | 22.61 | 22.14 | 22.14 | 10,528,368 | -0.34(-1.52%) |
Sep 22, 2016 | 22.38 | 22.64 | 22.29 | 22.48 | 12,588,680 | +0.28(+1.25%) |
Sep 21, 2016 | 22.09 | 22.24 | 22.00 | 22.21 | 13,928,484 | +0.10(+0.46%) |
Sep 20, 2016 | 22.30 | 22.30 | 22.08 | 22.10 | 12,548,700 | -0.04(-0.17%) |
Sep 19, 2016 | 22.18 | 22.27 | 22.03 | 22.14 | 14,569,530 | +0.03(+0.13%) |
Sep 16, 2016 | 21.72 | 22.15 | 21.59 | 22.11 | 29,618,076 | +0.06(+0.25%) |
Sep 15, 2016 | 21.86 | 22.12 | 21.69 | 22.06 | 18,798,830 | +0.13(+0.59%) |
Sep 14, 2016 | 21.97 | 22.14 | 21.80 | 21.93 | 14,409,197 | -0.01(-0.04%) |
Sep 13, 2016 | 21.93 | 22.06 | 21.66 | 21.94 | 15,733,256 | -0.22(-1.00%) |
Sep 12, 2016 | 21.61 | 22.39 | 21.59 | 22.16 | 24,605,730 | +0.35(+1.61%) |
Sep 09, 2016 | 22.70 | 22.81 | 21.80 | 21.81 | 21,729,642 | -1.09(-4.77%) |
Sep 08, 2016 | 22.58 | 22.92 | 22.55 | 22.90 | 14,701,995 | +0.34(+1.52%) |
Sep 07, 2016 | 22.56 | 22.77 | 22.52 | 22.56 | 11,870,495 | -0.04(-0.16%) |
Sep 06, 2016 | 22.70 | 22.71 | 22.29 | 22.59 | 8,789,540 | -0.12(-0.53%) |
Sep 02, 2016 | 22.85 | 22.71 | 22.71 | 22.71 | 5,336,958 | +0.01(+0.04%) |
Sep 01, 2016 | 22.77 | 22.79 | 22.59 | 22.71 | 6,577,441 | +0.00(+0.00%) |
Aug 31, 2016 | 22.67 | 22.87 | 22.64 | 22.71 | 7,858,455 | -0.01(-0.04%) |
Aug 30, 2016 | 22.87 | 22.92 | 22.67 | 22.71 | 4,879,301 | -0.18(-0.77%) |
Aug 29, 2016 | 22.77 | 22.99 | 22.71 | 22.89 | 7,063,742 | +0.18(+0.81%) |
Aug 26, 2016 | 22.83 | 22.88 | 22.58 | 22.71 | 8,714,405 | -0.03(-0.12%) |
Aug 25, 2016 | 22.87 | 23.01 | 22.68 | 22.73 | 6,907,838 | -0.21(-0.93%) |
Aug 24, 2016 | 23.05 | 23.10 | 22.87 | 22.95 | 8,945,065 | -0.08(-0.36%) |
Aug 23, 2016 | 23.27 | 23.43 | 22.99 | 23.03 | 9,767,575 | -0.21(-0.92%) |
Aug 22, 2016 | 23.23 | 23.46 | 23.14 | 23.24 | 9,050,913 | -0.03(-0.12%) |
Aug 19, 2016 | 23.18 | 23.29 | 23.00 | 23.27 | 14,672,201 | +0.06(+0.28%) |
Aug 18, 2016 | 23.54 | 23.61 | 23.12 | 23.20 | 16,076,220 | -0.37(-1.57%) |
Aug 17, 2016 | 23.58 | 23.69 | 23.43 | 23.57 | 14,430,577 | +0.02(+0.08%) |
Aug 16, 2016 | 23.81 | 23.82 | 23.55 | 23.56 | 13,195,579 | -0.36(-1.51%) |
Aug 15, 2016 | 24.18 | 24.18 | 23.90 | 23.92 | 7,143,111 | -0.16(-0.65%) |
Aug 12, 2016 | 24.10 | 24.40 | 24.01 | 24.07 | 11,446,042 | -0.13(-0.54%) |
Aug 11, 2016 | 23.74 | 24.31 | 23.71 | 24.20 | 16,650,121 | +0.54(+2.27%) |
Aug 10, 2016 | 23.62 | 23.79 | 23.43 | 23.67 | 8,679,972 | +0.09(+0.39%) |
Aug 09, 2016 | 23.56 | 23.69 | 23.37 | 23.57 | 8,175,510 | +0.06(+0.28%) |
Aug 08, 2016 | 23.60 | 23.70 | 23.47 | 23.51 | 8,562,137 | -0.21(-0.90%) |
Aug 05, 2016 | 23.79 | 23.97 | 23.69 | 23.72 | 14,541,897 | +0.05(+0.20%) |
Aug 04, 2016 | 24.09 | 24.47 | 23.36 | 23.68 | 50,527,972 | -1.34(-5.36%) |
Aug 03, 2016 | 24.61 | 25.13 | 24.34 | 25.02 | 15,437,829 | +0.31(+1.27%) |
Aug 02, 2016 | 24.60 | 24.79 | 24.51 | 24.70 | 13,312,993 | +0.07(+0.30%) |
Aug 01, 2016 | 24.65 | 24.78 | 24.49 | 24.63 | 9,250,647 | -0.02(-0.08%) |
Jul 29, 2016 | 24.68 | 24.81 | 24.47 | 24.65 | 9,555,030 | -0.11(-0.45%) |
Jul 28, 2016 | 24.72 | 24.85 | 24.58 | 24.76 | 9,047,116 | +0.02(+0.07%) |
Jul 27, 2016 | 24.81 | 24.85 | 24.63 | 24.74 | 13,593,577 | +0.00(+0.00%) |
Jul 26, 2016 | 24.84 | 25.00 | 24.61 | 24.74 | 9,612,597 | -0.10(-0.41%) |
Jul 25, 2016 | 25.04 | 25.12 | 24.83 | 24.84 | 11,118,560 | -0.24(-0.96%) |
Jul 22, 2016 | 25.20 | 25.26 | 25.01 | 25.08 | 7,135,434 | -0.06(-0.26%) |
Jul 21, 2016 | 24.92 | 25.28 | 24.77 | 25.15 | 8,161,446 | +0.17(+0.67%) |
Jul 20, 2016 | 25.72 | 25.85 | 24.94 | 24.98 | 24,621,482 | -0.69(-2.70%) |
Jul 19, 2016 | 25.81 | 25.89 | 25.66 | 25.68 | 11,205,266 | -0.25(-0.96%) |
Jul 18, 2016 | 26.00 | 26.10 | 25.87 | 25.92 | 11,702,546 | -0.01(-0.04%) |
Jul 15, 2016 | 26.21 | 26.21 | 25.71 | 25.93 | 10,648,795 | -0.08(-0.32%) |
Jul 14, 2016 | 26.07 | 26.22 | 25.94 | 26.02 | 6,402,389 | +0.19(+0.72%) |
Jul 13, 2016 | 25.90 | 25.94 | 25.63 | 25.83 | 8,878,484 | +0.08(+0.32%) |
Jul 12, 2016 | 25.71 | 26.01 | 25.68 | 25.75 | 7,360,536 | +0.06(+0.22%) |
Jul 11, 2016 | 25.66 | 25.90 | 25.56 | 25.69 | 6,829,509 | +0.06(+0.25%) |
Jul 08, 2016 | 25.15 | 25.68 | 24.92 | 25.63 | 9,216,262 | +0.71(+2.86%) |
Jul 07, 2016 | 24.71 | 25.04 | 24.64 | 24.92 | 9,243,908 | +0.26(+1.05%) |
Jul 05, 2016 | 25.23 | 25.24 | 24.54 | 24.66 | 10,850,291 | -0.57(-2.26%) |
Jul 01, 2016 | 25.04 | 25.23 | 25.23 | 25.23 | 9,098,736 | +0.20(+0.79%) |
Jun 30, 2016 | 25.10 | 25.19 | 24.85 | 25.03 | 16,225,288 | +0.05(+0.19%) |
Jun 29, 2016 | 24.77 | 25.06 | 24.73 | 24.98 | 8,084,119 | +0.32(+1.31%) |
Jun 28, 2016 | 24.56 | 24.97 | 24.50 | 24.66 | 10,015,063 | +0.26(+1.06%) |
Jun 27, 2016 | 24.62 | 24.77 | 24.27 | 24.40 | 16,465,394 | -0.53(-2.12%) |
Jun 24, 2016 | 25.88 | 26.07 | 24.88 | 24.93 | 25,063,512 | -2.09(-7.74%) |
Jun 23, 2016 | 26.97 | 27.14 | 26.82 | 27.02 | 5,583,829 | +0.26(+0.97%) |
Jun 22, 2016 | 26.75 | 26.98 | 26.51 | 26.76 | 5,044,637 | +0.11(+0.42%) |
Jun 21, 2016 | 26.98 | 27.03 | 26.57 | 26.65 | 5,691,338 | -0.36(-1.34%) |
Jun 20, 2016 | 26.92 | 27.21 | 26.89 | 27.01 | 8,127,117 | +0.36(+1.35%) |
Jun 17, 2016 | 26.95 | 26.95 | 26.54 | 26.65 | 14,265,071 | -0.31(-1.13%) |
Jun 16, 2016 | 26.69 | 27.13 | 26.41 | 26.95 | 7,155,710 | +0.16(+0.59%) |
Jun 15, 2016 | 26.72 | 27.03 | 26.70 | 26.79 | 6,975,987 | +0.08(+0.31%) |
Jun 14, 2016 | 26.68 | 26.83 | 26.43 | 26.71 | 7,814,621 | -0.04(-0.14%) |
Jun 13, 2016 | 26.72 | 27.01 | 26.62 | 26.75 | 6,498,885 | -0.02(-0.07%) |
Jun 10, 2016 | 26.78 | 26.91 | 26.61 | 26.77 | 7,893,370 | -0.36(-1.33%) |
Jun 09, 2016 | 27.15 | 27.20 | 26.81 | 27.13 | 7,336,277 | -0.11(-0.41%) |
Jun 08, 2016 | 27.05 | 27.26 | 27.00 | 27.24 | 6,076,992 | +0.13(+0.48%) |
Jun 07, 2016 | 27.24 | 27.37 | 27.10 | 27.11 | 9,631,132 | -0.13(-0.48%) |
Jun 06, 2016 | 27.28 | 27.38 | 27.15 | 27.24 | 5,136,312 | +0.06(+0.20%) |
Jun 03, 2016 | 26.78 | 27.29 | 26.67 | 27.18 | 6,442,138 | -0.16(-0.58%) |
Jun 02, 2016 | 27.14 | 27.39 | 27.07 | 27.34 | 9,109,187 | +0.19(+0.68%) |
Jun 01, 2016 | 26.79 | 27.21 | 26.77 | 27.16 | 12,653,962 | +0.43(+1.63%) |
May 31, 2016 | 26.91 | 26.91 | 26.55 | 26.72 | 7,200,420 | -0.05(-0.17%) |
May 27, 2016 | 26.63 | 26.77 | 26.77 | 26.77 | 5,577,872 | +0.16(+0.59%) |
May 26, 2016 | 26.74 | 27.01 | 26.60 | 26.61 | 8,891,496 | -0.13(-0.48%) |
May 25, 2016 | 26.46 | 26.83 | 25.99 | 26.74 | 5,853,340 | +0.31(+1.16%) |
May 24, 2016 | 26.21 | 26.50 | 26.18 | 26.43 | 5,279,822 | +0.35(+1.35%) |
May 23, 2016 | 26.21 | 26.48 | 26.05 | 26.08 | 7,485,740 | +0.05(+0.18%) |
May 20, 2016 | 25.89 | 26.23 | 25.87 | 26.04 | 6,673,284 | +0.20(+0.79%) |
May 19, 2016 | 25.99 | 26.05 | 25.61 | 25.83 | 9,770,894 | -0.21(-0.82%) |
May 18, 2016 | 26.51 | 26.60 | 25.92 | 26.05 | 9,831,794 | -0.50(-1.88%) |
May 17, 2016 | 26.76 | 26.95 | 26.42 | 26.54 | 8,165,641 | -0.22(-0.83%) |
May 16, 2016 | 26.82 | 27.04 | 26.57 | 26.77 | 9,293,999 | -0.06(-0.21%) |
May 13, 2016 | 26.93 | 27.17 | 26.72 | 26.82 | 8,080,558 | -0.08(-0.31%) |
May 12, 2016 | 27.30 | 27.41 | 26.85 | 26.91 | 8,721,602 | -0.31(-1.12%) |
May 11, 2016 | 27.21 | 27.32 | 26.97 | 27.21 | 8,372,939 | -0.32(-1.18%) |
May 10, 2016 | 27.33 | 27.64 | 27.26 | 27.53 | 13,672,624 | +0.32(+1.19%) |
May 09, 2016 | 27.39 | 27.61 | 27.08 | 27.21 | 12,084,009 | -0.09(-0.34%) |
May 06, 2016 | 27.39 | 27.48 | 27.13 | 27.30 | 17,048,360 | -0.31(-1.11%) |
May 05, 2016 | 27.17 | 27.84 | 26.76 | 27.61 | 24,261,618 | +0.04(+0.13%) |
May 04, 2016 | 27.78 | 28.00 | 27.53 | 27.57 | 12,861,044 | -0.15(-0.53%) |
May 03, 2016 | 27.88 | 27.99 | 27.64 | 27.72 | 8,814,504 | -0.37(-1.32%) |
May 02, 2016 | 28.05 | 28.15 | 27.76 | 28.09 | 7,506,113 | +0.09(+0.33%) |
Apr 29, 2016 | 28.13 | 28.20 | 27.55 | 28.00 | 10,802,667 | -0.41(-1.43%) |
Apr 28, 2016 | 28.40 | 28.67 | 28.13 | 28.40 | 9,832,964 | -0.12(-0.42%) |
Apr 27, 2016 | 28.53 | 28.76 | 28.17 | 28.52 | 15,496,745 | -0.12(-0.42%) |
Apr 26, 2016 | 28.79 | 28.91 | 28.47 | 28.64 | 7,621,361 | -0.09(-0.32%) |
Apr 25, 2016 | 28.59 | 28.80 | 28.48 | 28.74 | 8,636,666 | +0.12(+0.42%) |
Apr 22, 2016 | 28.12 | 28.63 | 28.12 | 28.62 | 7,820,234 | +0.56(+1.98%) |
Apr 21, 2016 | 27.77 | 28.33 | 27.77 | 28.06 | 8,209,981 | +0.22(+0.80%) |
Apr 20, 2016 | 27.74 | 28.15 | 27.56 | 27.84 | 11,866,875 | -0.19(-0.69%) |
Apr 19, 2016 | 28.17 | 28.54 | 28.01 | 28.03 | 10,477,297 | -0.08(-0.30%) |
Apr 18, 2016 | 27.69 | 28.31 | 27.64 | 28.12 | 12,261,775 | +0.35(+1.27%) |
Apr 15, 2016 | 27.73 | 27.87 | 27.47 | 27.77 | 13,950,744 | +0.15(+0.54%) |
Apr 14, 2016 | 27.76 | 27.76 | 27.42 | 27.62 | 9,280,902 | +0.05(+0.17%) |
Apr 13, 2016 | 27.30 | 27.77 | 27.28 | 27.57 | 12,574,290 | +0.47(+1.74%) |
Apr 12, 2016 | 26.50 | 27.28 | 26.50 | 27.10 | 14,665,041 | +0.70(+2.66%) |
Apr 11, 2016 | 26.60 | 26.79 | 26.37 | 26.40 | 7,044,908 | -0.06(-0.21%) |
Apr 08, 2016 | 26.70 | 26.90 | 26.41 | 26.45 | 9,832,836 | +0.04(+0.14%) |
Apr 07, 2016 | 26.10 | 26.66 | 26.10 | 26.42 | 12,378,901 | -0.31(-1.14%) |
Apr 06, 2016 | 26.22 | 26.76 | 26.22 | 26.72 | 8,281,336 | +0.49(+1.87%) |
Apr 05, 2016 | 26.25 | 26.49 | 26.12 | 26.23 | 7,742,892 | -0.21(-0.80%) |
Apr 04, 2016 | 26.43 | 26.73 | 26.32 | 26.44 | 7,092,658 | -0.01(-0.04%) |