Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.00 | 42.07 | 40.86 | 40.93 | 3,176,510 | -1.13(-2.69%) |
Apr 27, 2017 | 42.66 | 42.82 | 41.55 | 42.07 | 2,588,004 | -0.27(-0.64%) |
Apr 26, 2017 | 42.52 | 43.20 | 42.16 | 42.34 | 3,244,416 | -0.07(-0.17%) |
Apr 25, 2017 | 42.25 | 42.90 | 42.23 | 42.41 | 3,593,004 | +0.82(+1.96%) |
Apr 24, 2017 | 41.75 | 42.00 | 41.28 | 41.59 | 3,697,032 | +1.62(+4.04%) |
Apr 21, 2017 | 40.74 | 40.90 | 39.84 | 39.98 | 3,318,397 | -0.80(-1.96%) |
Apr 20, 2017 | 39.91 | 40.93 | 39.51 | 40.78 | 4,092,099 | +1.44(+3.66%) |
Apr 19, 2017 | 40.02 | 40.39 | 39.10 | 39.34 | 3,184,957 | -0.23(-0.59%) |
Apr 18, 2017 | 39.54 | 40.01 | 38.93 | 39.57 | 3,464,153 | -0.58(-1.46%) |
Apr 17, 2017 | 38.78 | 40.19 | 38.50 | 40.15 | 3,495,090 | +1.68(+4.37%) |
Apr 13, 2017 | 39.31 | 40.10 | 38.43 | 38.47 | 5,433,601 | -1.11(-2.81%) |
Apr 12, 2017 | 40.24 | 40.38 | 39.40 | 39.59 | 4,051,961 | -0.84(-2.07%) |
Apr 11, 2017 | 40.12 | 40.42 | 39.30 | 40.42 | 4,174,847 | +0.00(+0.00%) |
Apr 10, 2017 | 40.54 | 41.14 | 40.02 | 40.42 | 3,062,548 | -0.09(-0.23%) |
Apr 07, 2017 | 40.28 | 41.13 | 39.98 | 40.52 | 3,277,204 | -0.24(-0.59%) |
Apr 06, 2017 | 40.21 | 41.15 | 39.55 | 40.76 | 3,201,544 | +0.59(+1.48%) |
Apr 05, 2017 | 41.55 | 41.98 | 40.08 | 40.16 | 5,766,324 | -0.57(-1.39%) |
Apr 04, 2017 | 40.37 | 41.06 | 40.37 | 40.73 | 2,507,681 | -0.25(-0.61%) |
Apr 03, 2017 | 41.36 | 41.57 | 39.89 | 40.98 | 4,123,160 | -0.23(-0.56%) |
Mar 31, 2017 | 41.57 | 41.87 | 41.21 | 41.21 | 3,059,701 | -0.58(-1.38%) |
Mar 30, 2017 | 40.55 | 42.00 | 40.52 | 41.79 | 3,300,120 | +1.18(+2.90%) |
Mar 29, 2017 | 40.93 | 41.00 | 40.34 | 40.61 | 3,210,805 | -0.34(-0.84%) |
Mar 28, 2017 | 39.52 | 41.34 | 39.52 | 40.95 | 4,462,181 | +1.27(+3.20%) |
Mar 27, 2017 | 38.53 | 39.82 | 38.13 | 39.68 | 5,115,709 | -0.65(-1.61%) |
Mar 24, 2017 | 40.74 | 41.05 | 39.63 | 40.33 | 4,833,449 | -0.06(-0.14%) |
Mar 23, 2017 | 39.90 | 41.49 | 39.75 | 40.39 | 5,198,012 | +0.35(+0.88%) |
Mar 22, 2017 | 39.79 | 40.35 | 38.93 | 40.03 | 6,667,430 | -0.04(-0.09%) |
Mar 21, 2017 | 43.45 | 43.48 | 39.93 | 40.07 | 7,740,016 | -2.97(-6.89%) |
Mar 20, 2017 | 43.69 | 43.82 | 42.96 | 43.04 | 3,348,092 | -0.89(-2.02%) |
Mar 17, 2017 | 44.91 | 44.96 | 43.79 | 43.92 | 2,948,767 | -0.84(-1.89%) |
Mar 16, 2017 | 44.79 | 45.34 | 44.48 | 44.77 | 3,034,194 | +0.32(+0.73%) |
Mar 15, 2017 | 44.34 | 44.78 | 44.06 | 44.44 | 4,894,081 | +0.34(+0.78%) |
Mar 14, 2017 | 43.98 | 44.15 | 43.37 | 44.10 | 2,842,325 | -0.26(-0.59%) |
Mar 13, 2017 | 44.29 | 44.54 | 43.88 | 44.36 | 2,295,480 | +0.19(+0.44%) |
Mar 10, 2017 | 45.00 | 45.03 | 43.45 | 44.16 | 3,721,043 | -0.09(-0.21%) |
Mar 09, 2017 | 44.46 | 45.12 | 43.73 | 44.26 | 3,365,243 | +0.05(+0.10%) |
Mar 08, 2017 | 45.60 | 45.75 | 44.16 | 44.21 | 3,813,179 | -0.45(-1.00%) |
Mar 07, 2017 | 44.84 | 45.05 | 44.42 | 44.66 | 2,558,512 | -0.41(-0.91%) |
Mar 06, 2017 | 45.06 | 45.32 | 44.48 | 45.06 | 3,078,870 | -0.71(-1.56%) |
Mar 03, 2017 | 45.65 | 45.99 | 45.25 | 45.78 | 3,567,267 | +0.33(+0.74%) |
Mar 02, 2017 | 47.22 | 47.26 | 45.39 | 45.45 | 4,588,490 | -1.58(-3.36%) |
Mar 01, 2017 | 46.23 | 47.44 | 46.00 | 47.02 | 5,568,447 | +2.66(+6.01%) |
Feb 28, 2017 | 44.49 | 44.59 | 43.90 | 44.36 | 3,007,563 | -0.40(-0.89%) |
Feb 27, 2017 | 44.19 | 44.89 | 44.19 | 44.76 | 3,118,645 | +0.51(+1.15%) |
Feb 24, 2017 | 43.65 | 44.26 | 43.61 | 44.25 | 3,869,354 | -0.55(-1.22%) |
Feb 23, 2017 | 44.81 | 44.86 | 43.95 | 44.80 | 3,627,935 | +0.29(+0.65%) |
Feb 22, 2017 | 44.09 | 44.68 | 44.01 | 44.51 | 3,216,816 | +0.07(+0.17%) |
Feb 21, 2017 | 44.06 | 44.55 | 44.00 | 44.43 | 4,609,303 | +0.81(+1.85%) |
Feb 17, 2017 | 43.63 | 43.63 | 43.63 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 43.63 | 43.86 | 43.01 | 43.68 | 4,314,878 | -0.04(-0.08%) |
Feb 15, 2017 | 43.51 | 43.89 | 42.69 | 43.72 | 5,081,204 | +0.71(+1.66%) |
Feb 14, 2017 | 42.05 | 43.07 | 41.68 | 43.00 | 4,516,075 | +1.02(+2.43%) |
Feb 13, 2017 | 41.36 | 42.41 | 41.33 | 41.98 | 3,730,324 | +1.14(+2.80%) |
Feb 10, 2017 | 40.80 | 41.08 | 40.42 | 40.84 | 3,612,164 | +0.41(+1.01%) |
Feb 09, 2017 | 39.56 | 40.55 | 39.43 | 40.43 | 3,882,091 | +1.22(+3.10%) |
Feb 08, 2017 | 39.28 | 39.37 | 38.74 | 39.22 | 2,776,260 | -0.39(-0.98%) |
Feb 07, 2017 | 40.18 | 40.31 | 39.47 | 39.61 | 3,058,699 | -0.19(-0.49%) |
Feb 06, 2017 | 39.63 | 40.43 | 39.63 | 39.80 | 3,032,773 | -0.37(-0.92%) |
Feb 03, 2017 | 39.62 | 40.32 | 39.34 | 40.17 | 6,218,238 | +1.88(+4.92%) |
Feb 02, 2017 | 37.96 | 38.64 | 37.57 | 38.29 | 2,321,598 | +0.01(+0.02%) |
Feb 01, 2017 | 39.15 | 39.56 | 38.08 | 38.28 | 3,811,926 | -0.24(-0.63%) |
Jan 31, 2017 | 38.54 | 39.16 | 38.10 | 38.52 | 3,284,718 | -0.47(-1.21%) |
Jan 30, 2017 | 39.03 | 39.09 | 38.16 | 38.99 | 3,834,413 | -0.69(-1.73%) |
Jan 27, 2017 | 40.27 | 40.29 | 39.53 | 39.68 | 2,423,811 | -0.63(-1.57%) |
Jan 26, 2017 | 40.30 | 40.58 | 39.99 | 40.31 | 3,635,942 | +0.12(+0.30%) |
Jan 25, 2017 | 39.89 | 40.26 | 39.50 | 40.19 | 3,994,614 | +1.25(+3.22%) |
Jan 24, 2017 | 38.22 | 39.25 | 37.95 | 38.94 | 3,954,479 | +0.97(+2.57%) |
Jan 23, 2017 | 38.00 | 38.39 | 37.47 | 37.96 | 2,652,941 | -0.19(-0.49%) |
Jan 20, 2017 | 38.06 | 38.40 | 37.79 | 38.15 | 3,656,214 | +0.47(+1.26%) |
Jan 19, 2017 | 38.47 | 38.57 | 37.34 | 37.68 | 3,908,310 | -0.71(-1.84%) |
Jan 18, 2017 | 38.11 | 38.39 | 37.20 | 38.38 | 3,542,585 | +0.65(+1.72%) |
Jan 17, 2017 | 38.85 | 38.89 | 37.48 | 37.73 | 5,251,561 | -1.66(-4.22%) |
Jan 13, 2017 | 39.39 | 39.39 | 39.39 | 0 | +0.36(+0.93%) | |
Jan 12, 2017 | 39.02 | 39.19 | 37.99 | 39.03 | 4,775,890 | -0.50(-1.27%) |
Jan 11, 2017 | 39.22 | 39.53 | 38.62 | 39.53 | 5,031,230 | +0.32(+0.83%) |
Jan 10, 2017 | 39.22 | 39.89 | 38.80 | 39.21 | 3,348,913 | +0.04(+0.09%) |
Jan 09, 2017 | 39.50 | 39.76 | 39.03 | 39.17 | 3,605,931 | -0.76(-1.91%) |
Jan 06, 2017 | 39.88 | 40.36 | 39.44 | 39.93 | 3,462,638 | +0.35(+0.89%) |
Jan 05, 2017 | 39.92 | 40.06 | 38.67 | 39.58 | 4,286,810 | -0.58(-1.46%) |
Jan 04, 2017 | 39.10 | 40.30 | 39.10 | 40.16 | 4,788,977 | +1.22(+3.12%) |
Jan 03, 2017 | 38.99 | 39.56 | 38.14 | 38.95 | 4,096,455 | +0.98(+2.59%) |
Dec 30, 2016 | 37.96 | 37.96 | 37.96 | 0 | +0.32(+0.86%) | |
Dec 29, 2016 | 37.90 | 38.34 | 37.31 | 37.64 | 1,981,916 | -0.37(-0.98%) |
Dec 28, 2016 | 39.31 | 39.31 | 37.89 | 38.01 | 2,677,007 | -1.03(-2.64%) |
Dec 27, 2016 | 39.08 | 39.22 | 38.94 | 39.04 | 1,467,971 | +0.21(+0.55%) |
Dec 23, 2016 | 38.83 | 38.83 | 38.83 | 0 | +0.19(+0.48%) | |
Dec 22, 2016 | 38.99 | 39.04 | 38.22 | 38.64 | 2,468,806 | -0.34(-0.88%) |
Dec 21, 2016 | 39.31 | 39.36 | 38.99 | 38.99 | 2,597,242 | -0.41(-1.04%) |
Dec 20, 2016 | 38.99 | 39.42 | 38.84 | 39.39 | 3,164,943 | +0.93(+2.41%) |
Dec 19, 2016 | 38.37 | 38.50 | 37.72 | 38.47 | 3,196,305 | +0.32(+0.85%) |
Dec 16, 2016 | 38.95 | 39.02 | 37.95 | 38.14 | 4,949,708 | -0.50(-1.30%) |
Dec 15, 2016 | 38.73 | 39.50 | 38.08 | 38.64 | 6,541,280 | +0.69(+1.81%) |
Dec 14, 2016 | 38.19 | 39.51 | 37.57 | 37.95 | 9,705,173 | -0.84(-2.15%) |
Dec 13, 2016 | 38.88 | 39.37 | 38.12 | 38.79 | 5,651,223 | +0.16(+0.41%) |
Dec 12, 2016 | 39.13 | 39.49 | 38.22 | 38.63 | 4,504,117 | -0.74(-1.89%) |
Dec 09, 2016 | 39.25 | 39.38 | 38.69 | 39.38 | 4,870,934 | +0.16(+0.40%) |
Dec 08, 2016 | 38.59 | 39.76 | 38.21 | 39.22 | 8,475,356 | +0.95(+2.47%) |
Dec 07, 2016 | 36.55 | 38.35 | 36.40 | 38.27 | 6,144,795 | +1.79(+4.91%) |
Dec 06, 2016 | 35.97 | 36.48 | 35.56 | 36.48 | 3,661,027 | +0.80(+2.24%) |
Dec 05, 2016 | 35.13 | 35.80 | 35.10 | 35.68 | 4,113,102 | +1.18(+3.42%) |
Dec 02, 2016 | 34.63 | 34.89 | 34.24 | 34.50 | 3,131,901 | -0.45(-1.30%) |
Dec 01, 2016 | 34.72 | 35.31 | 34.42 | 34.96 | 4,181,837 | +0.60(+1.76%) |
Nov 30, 2016 | 34.81 | 34.86 | 34.11 | 34.35 | 3,870,926 | +0.49(+1.45%) |
Nov 29, 2016 | 33.61 | 34.17 | 33.58 | 33.86 | 2,721,708 | +0.26(+0.77%) |
Nov 28, 2016 | 34.04 | 34.41 | 33.41 | 33.60 | 3,287,109 | -0.91(-2.64%) |
Nov 25, 2016 | 34.38 | 34.51 | 34.23 | 34.51 | 1,209,365 | +0.23(+0.68%) |
Nov 23, 2016 | 34.28 | 34.28 | 34.28 | 0 | +0.30(+0.87%) | |
Nov 22, 2016 | 34.15 | 34.15 | 33.42 | 33.98 | 3,111,543 | +0.31(+0.91%) |
Nov 21, 2016 | 33.75 | 33.87 | 33.23 | 33.68 | 3,911,402 | +0.27(+0.81%) |
Nov 18, 2016 | 33.37 | 33.53 | 33.05 | 33.41 | 3,199,874 | +0.22(+0.67%) |
Nov 17, 2016 | 32.46 | 33.42 | 32.34 | 33.18 | 4,007,115 | +0.83(+2.55%) |
Nov 16, 2016 | 32.34 | 32.64 | 32.05 | 32.36 | 3,965,470 | -0.74(-2.24%) |
Nov 15, 2016 | 32.69 | 33.17 | 32.14 | 33.10 | 5,511,219 | -0.08(-0.25%) |
Nov 14, 2016 | 32.09 | 33.36 | 32.01 | 33.18 | 8,692,381 | +1.58(+4.99%) |
Nov 11, 2016 | 30.85 | 31.67 | 30.74 | 31.61 | 6,293,367 | +0.31(+0.98%) |
Nov 10, 2016 | 30.43 | 31.68 | 30.00 | 31.30 | 12,089,424 | +1.75(+5.94%) |
Nov 09, 2016 | 28.32 | 29.91 | 27.57 | 29.55 | 11,975,184 | +1.91(+6.92%) |
Nov 08, 2016 | 27.19 | 27.89 | 26.90 | 27.63 | 3,836,464 | +0.25(+0.92%) |
Nov 07, 2016 | 26.89 | 27.46 | 26.76 | 27.38 | 4,264,440 | +1.71(+6.65%) |
Nov 04, 2016 | 25.84 | 26.24 | 25.46 | 25.67 | 2,751,187 | -0.15(-0.58%) |
Nov 03, 2016 | 26.00 | 26.38 | 25.69 | 25.82 | 2,437,933 | -0.04(-0.14%) |
Nov 02, 2016 | 26.30 | 26.45 | 25.67 | 25.86 | 3,432,190 | -0.71(-2.69%) |
Nov 01, 2016 | 27.42 | 27.47 | 26.09 | 26.57 | 3,674,344 | -0.68(-2.49%) |
Oct 31, 2016 | 27.24 | 27.43 | 27.12 | 27.25 | 2,018,333 | +0.26(+0.96%) |
Oct 28, 2016 | 27.32 | 27.55 | 26.57 | 26.99 | 3,760,508 | -0.10(-0.38%) |
Oct 27, 2016 | 27.67 | 27.68 | 27.01 | 27.09 | 2,420,124 | -0.32(-1.18%) |
Oct 26, 2016 | 27.08 | 27.56 | 26.98 | 27.42 | 1,801,827 | +0.06(+0.20%) |
Oct 25, 2016 | 27.52 | 27.62 | 27.19 | 27.36 | 2,032,924 | -0.19(-0.67%) |
Oct 24, 2016 | 27.71 | 27.99 | 27.52 | 27.55 | 2,842,095 | +0.23(+0.85%) |
Oct 21, 2016 | 26.85 | 27.35 | 26.70 | 27.32 | 2,028,203 | +0.11(+0.41%) |
Oct 20, 2016 | 27.28 | 27.75 | 26.99 | 27.21 | 2,573,873 | -0.14(-0.51%) |
Oct 19, 2016 | 27.04 | 27.51 | 26.91 | 27.35 | 2,898,722 | +0.56(+2.08%) |
Oct 18, 2016 | 26.96 | 27.01 | 26.60 | 26.79 | 2,467,101 | +0.50(+1.91%) |
Oct 17, 2016 | 26.59 | 26.77 | 26.19 | 26.29 | 2,012,813 | -0.23(-0.87%) |
Oct 14, 2016 | 27.09 | 27.21 | 26.39 | 26.52 | 4,019,459 | +0.22(+0.85%) |
Oct 13, 2016 | 26.22 | 26.40 | 25.60 | 26.30 | 4,120,059 | -0.53(-1.97%) |
Oct 12, 2016 | 26.67 | 27.03 | 26.48 | 26.83 | 1,987,940 | +0.33(+1.26%) |
Oct 11, 2016 | 27.19 | 27.25 | 26.16 | 26.49 | 3,679,024 | -0.84(-3.06%) |
Oct 10, 2016 | 27.40 | 27.59 | 27.29 | 27.33 | 1,896,266 | +0.37(+1.38%) |
Oct 07, 2016 | 27.10 | 27.33 | 26.54 | 26.96 | 3,109,392 | -0.08(-0.31%) |
Oct 06, 2016 | 27.02 | 27.11 | 26.56 | 27.04 | 1,930,067 | +0.06(+0.21%) |
Oct 05, 2016 | 26.76 | 27.17 | 26.76 | 26.98 | 2,974,509 | +0.46(+1.75%) |
Oct 04, 2016 | 26.70 | 26.93 | 26.28 | 26.52 | 4,383,528 | +0.01(+0.04%) |
Oct 03, 2016 | 26.86 | 26.96 | 26.36 | 26.51 | 2,527,535 | -0.55(-2.02%) |
Sep 30, 2016 | 26.84 | 27.41 | 26.56 | 27.06 | 3,908,220 | +0.68(+2.57%) |
Sep 29, 2016 | 27.42 | 27.63 | 26.10 | 26.38 | 5,209,518 | -1.12(-4.08%) |
Sep 28, 2016 | 27.30 | 27.54 | 26.71 | 27.50 | 2,860,483 | +0.48(+1.79%) |
Sep 27, 2016 | 26.57 | 27.17 | 26.35 | 27.02 | 2,767,570 | +0.30(+1.11%) |
Sep 26, 2016 | 27.11 | 27.25 | 26.59 | 26.72 | 2,816,941 | -0.84(-3.06%) |
Sep 23, 2016 | 27.72 | 27.92 | 27.54 | 27.57 | 2,171,641 | -0.38(-1.36%) |
Sep 22, 2016 | 27.85 | 28.13 | 27.74 | 27.95 | 3,808,903 | +0.50(+1.83%) |
Sep 21, 2016 | 27.11 | 27.52 | 26.63 | 27.45 | 5,883,541 | +0.71(+2.64%) |
Sep 20, 2016 | 27.09 | 27.35 | 26.70 | 26.74 | 1,940,892 | +0.02(+0.07%) |
Sep 19, 2016 | 26.79 | 27.12 | 26.45 | 26.72 | 2,653,491 | +0.45(+1.73%) |
Sep 16, 2016 | 26.60 | 26.68 | 26.04 | 26.27 | 2,683,953 | -0.66(-2.45%) |
Sep 15, 2016 | 26.44 | 27.10 | 26.13 | 26.93 | 3,723,816 | +0.54(+2.04%) |
Sep 14, 2016 | 26.70 | 27.08 | 26.20 | 26.39 | 3,795,629 | -0.25(-0.94%) |
Sep 13, 2016 | 27.25 | 27.33 | 26.33 | 26.64 | 5,578,701 | -1.37(-4.90%) |
Sep 12, 2016 | 26.58 | 28.25 | 26.42 | 28.01 | 4,826,232 | +0.90(+3.32%) |
Sep 09, 2016 | 28.62 | 28.62 | 27.10 | 27.11 | 5,924,906 | -1.75(-6.08%) |
Sep 08, 2016 | 28.91 | 29.10 | 28.74 | 28.87 | 2,559,937 | -0.15(-0.51%) |
Sep 07, 2016 | 28.64 | 29.06 | 28.47 | 29.02 | 2,190,662 | +0.19(+0.64%) |
Sep 06, 2016 | 29.02 | 29.05 | 28.27 | 28.83 | 3,111,917 | -0.11(-0.38%) |
Sep 02, 2016 | 28.64 | 28.94 | 28.94 | 28.94 | 3,249,771 | +0.50(+1.76%) |
Sep 01, 2016 | 28.79 | 28.96 | 27.87 | 28.44 | 3,782,915 | -0.26(-0.91%) |
Aug 31, 2016 | 28.62 | 28.77 | 28.10 | 28.70 | 3,147,117 | +0.06(+0.19%) |
Aug 30, 2016 | 28.25 | 28.66 | 28.03 | 28.64 | 3,455,590 | +0.60(+2.15%) |
Aug 29, 2016 | 27.54 | 28.28 | 27.39 | 28.04 | 2,918,180 | +0.68(+2.48%) |
Aug 26, 2016 | 27.59 | 27.97 | 26.92 | 27.36 | 5,111,513 | +0.06(+0.20%) |
Aug 25, 2016 | 27.09 | 27.48 | 26.96 | 27.31 | 1,654,725 | +0.20(+0.75%) |
Aug 24, 2016 | 27.29 | 27.46 | 26.99 | 27.10 | 1,630,006 | -0.19(-0.68%) |
Aug 23, 2016 | 27.43 | 27.66 | 27.29 | 27.29 | 2,225,285 | +0.13(+0.48%) |
Aug 22, 2016 | 27.05 | 27.20 | 26.82 | 27.16 | 1,775,702 | +0.11(+0.41%) |
Aug 19, 2016 | 26.96 | 27.12 | 26.66 | 27.05 | 2,105,203 | -0.14(-0.51%) |
Aug 18, 2016 | 27.22 | 27.31 | 26.93 | 27.19 | 1,986,498 | -0.01(-0.03%) |
Aug 17, 2016 | 27.04 | 27.26 | 26.78 | 27.20 | 2,324,177 | +0.22(+0.83%) |
Aug 16, 2016 | 27.08 | 27.21 | 26.92 | 26.97 | 2,335,504 | -0.31(-1.12%) |
Aug 15, 2016 | 27.11 | 27.37 | 27.01 | 27.28 | 2,155,874 | +0.42(+1.55%) |
Aug 12, 2016 | 26.65 | 26.96 | 26.52 | 26.86 | 2,390,232 | -0.12(-0.45%) |
Aug 11, 2016 | 27.17 | 27.31 | 26.81 | 26.98 | 1,922,731 | +0.07(+0.28%) |
Aug 10, 2016 | 27.47 | 27.49 | 26.79 | 26.91 | 2,265,351 | -0.53(-1.93%) |
Aug 09, 2016 | 27.43 | 27.54 | 27.25 | 27.44 | 2,377,883 | +0.11(+0.41%) |
Aug 08, 2016 | 27.49 | 27.61 | 27.20 | 27.33 | 3,436,351 | +0.00(+0.00%) |
Aug 05, 2016 | 26.59 | 27.34 | 26.48 | 27.33 | 4,697,368 | +1.29(+4.96%) |
Aug 04, 2016 | 26.07 | 26.23 | 25.83 | 26.04 | 1,476,008 | -0.07(-0.28%) |
Aug 03, 2016 | 25.32 | 26.12 | 25.32 | 26.11 | 2,071,426 | +0.61(+2.40%) |
Aug 02, 2016 | 25.96 | 26.19 | 25.30 | 25.50 | 2,853,986 | -0.68(-2.59%) |
Aug 01, 2016 | 26.36 | 26.67 | 26.02 | 26.18 | 2,689,293 | -0.16(-0.60%) |
Jul 29, 2016 | 26.23 | 26.67 | 26.15 | 26.33 | 2,343,795 | -0.14(-0.53%) |
Jul 28, 2016 | 26.04 | 26.62 | 25.83 | 26.47 | 2,792,299 | +0.27(+1.03%) |
Jul 27, 2016 | 26.29 | 26.41 | 25.98 | 26.20 | 3,560,948 | -0.13(-0.49%) |
Jul 26, 2016 | 26.14 | 26.43 | 25.99 | 26.33 | 3,001,090 | +0.13(+0.50%) |
Jul 25, 2016 | 26.24 | 26.43 | 26.03 | 26.20 | 2,101,379 | -0.19(-0.70%) |
Jul 22, 2016 | 26.03 | 26.45 | 25.91 | 26.39 | 2,254,496 | +0.45(+1.75%) |
Jul 21, 2016 | 26.27 | 26.30 | 25.81 | 25.93 | 2,767,160 | -0.31(-1.17%) |
Jul 20, 2016 | 26.27 | 26.35 | 25.90 | 26.24 | 2,450,938 | +0.18(+0.68%) |
Jul 19, 2016 | 25.63 | 26.06 | 25.60 | 26.06 | 2,112,813 | +0.17(+0.65%) |
Jul 18, 2016 | 25.74 | 26.03 | 25.67 | 25.90 | 2,244,282 | +0.21(+0.83%) |
Jul 15, 2016 | 26.19 | 26.24 | 25.33 | 25.68 | 3,545,310 | -0.15(-0.57%) |
Jul 14, 2016 | 26.40 | 26.52 | 25.72 | 25.83 | 4,566,620 | +0.59(+2.35%) |
Jul 13, 2016 | 25.11 | 25.34 | 24.92 | 25.24 | 3,091,873 | +0.05(+0.18%) |
Jul 12, 2016 | 24.86 | 25.28 | 24.78 | 25.19 | 4,107,959 | +0.84(+3.47%) |
Jul 11, 2016 | 24.24 | 24.57 | 24.16 | 24.35 | 4,197,947 | +0.42(+1.75%) |
Jul 08, 2016 | 23.49 | 24.04 | 22.74 | 23.93 | 6,052,425 | +1.19(+5.22%) |
Jul 07, 2016 | 22.82 | 23.18 | 22.43 | 22.74 | 4,033,422 | +0.07(+0.33%) |
Jul 06, 2016 | 22.14 | 22.72 | 21.86 | 22.67 | 4,838,175 | +0.13(+0.58%) |
Jul 05, 2016 | 22.81 | 22.89 | 22.21 | 22.54 | 4,741,322 | -0.84(-3.57%) |
Jul 01, 2016 | 23.41 | 23.37 | 23.37 | 23.37 | 4,014,246 | -0.26(-1.10%) |
Jun 30, 2016 | 22.96 | 23.65 | 22.64 | 23.63 | 7,221,590 | +0.87(+3.83%) |
Jun 29, 2016 | 21.78 | 22.79 | 21.78 | 22.76 | 9,265,954 | +1.38(+6.47%) |
Jun 28, 2016 | 20.98 | 21.40 | 20.52 | 21.38 | 8,283,787 | +1.43(+7.17%) |
Jun 27, 2016 | 21.07 | 21.11 | 19.62 | 19.95 | 8,772,850 | -1.75(-8.08%) |
Jun 24, 2016 | 21.67 | 23.22 | 21.66 | 21.70 | 11,379,352 | -3.68(-14.48%) |
Jun 23, 2016 | 24.69 | 25.39 | 24.68 | 25.38 | 4,810,486 | +1.42(+5.93%) |
Jun 22, 2016 | 24.06 | 24.53 | 23.93 | 23.96 | 3,238,621 | -0.12(-0.50%) |
Jun 21, 2016 | 23.97 | 24.25 | 23.78 | 24.08 | 2,837,379 | +0.29(+1.21%) |
Jun 20, 2016 | 24.49 | 24.77 | 23.77 | 23.79 | 4,526,133 | +0.45(+1.91%) |
Jun 17, 2016 | 23.64 | 23.68 | 23.10 | 23.34 | 3,677,611 | -0.17(-0.71%) |
Jun 16, 2016 | 22.94 | 23.55 | 22.44 | 23.51 | 5,258,048 | +0.17(+0.72%) |
Jun 15, 2016 | 23.53 | 24.04 | 23.27 | 23.34 | 4,870,233 | +0.00(+0.00%) |
Jun 14, 2016 | 23.99 | 24.26 | 22.93 | 23.34 | 6,243,210 | -0.79(-3.27%) |
Jun 13, 2016 | 24.49 | 25.08 | 24.13 | 24.13 | 4,632,416 | -0.67(-2.69%) |
Jun 10, 2016 | 24.99 | 25.10 | 24.55 | 24.80 | 4,954,381 | -0.93(-3.61%) |
Jun 09, 2016 | 25.79 | 25.86 | 25.41 | 25.73 | 3,744,149 | -0.53(-2.01%) |
Jun 08, 2016 | 26.14 | 26.29 | 25.98 | 26.26 | 2,859,054 | +0.21(+0.82%) |
Jun 07, 2016 | 26.30 | 26.45 | 26.01 | 26.05 | 2,295,208 | -0.15(-0.57%) |
Jun 06, 2016 | 25.92 | 26.51 | 25.87 | 26.19 | 3,136,380 | +0.36(+1.40%) |
Jun 03, 2016 | 25.69 | 25.98 | 25.01 | 25.83 | 5,511,121 | -0.90(-3.37%) |
Jun 02, 2016 | 26.29 | 26.75 | 26.12 | 26.73 | 2,747,822 | +0.19(+0.73%) |
Jun 01, 2016 | 25.88 | 26.60 | 25.57 | 26.54 | 3,524,501 | +0.19(+0.74%) |
May 31, 2016 | 26.85 | 26.87 | 26.09 | 26.34 | 4,887,737 | -0.15(-0.56%) |
May 27, 2016 | 26.13 | 26.49 | 26.49 | 26.49 | 3,000,477 | +0.49(+1.89%) |
May 26, 2016 | 26.66 | 26.66 | 25.92 | 26.00 | 4,786,128 | -0.33(-1.27%) |
May 25, 2016 | 26.14 | 26.71 | 26.09 | 26.33 | 5,007,954 | +0.61(+2.38%) |
May 24, 2016 | 25.05 | 25.88 | 24.97 | 25.72 | 4,903,773 | +1.12(+4.57%) |
May 23, 2016 | 24.57 | 24.81 | 24.34 | 24.60 | 2,164,143 | -0.04(-0.15%) |
May 20, 2016 | 24.60 | 25.02 | 24.45 | 24.63 | 3,532,578 | +0.44(+1.80%) |
May 19, 2016 | 24.51 | 24.76 | 23.70 | 24.20 | 5,498,509 | -0.63(-2.54%) |
May 18, 2016 | 23.64 | 24.96 | 23.62 | 24.83 | 7,329,334 | +1.06(+4.45%) |
May 17, 2016 | 24.32 | 24.36 | 23.55 | 23.77 | 4,007,633 | -0.54(-2.21%) |
May 16, 2016 | 23.99 | 24.59 | 23.94 | 24.31 | 3,642,279 | +0.37(+1.55%) |
May 13, 2016 | 24.70 | 24.98 | 23.77 | 23.94 | 4,204,413 | -0.81(-3.26%) |
May 12, 2016 | 25.00 | 25.16 | 24.27 | 24.75 | 3,868,720 | +0.07(+0.30%) |
May 11, 2016 | 25.32 | 25.45 | 24.64 | 24.67 | 2,812,833 | -0.79(-3.10%) |
May 10, 2016 | 24.89 | 25.50 | 24.83 | 25.46 | 3,732,674 | +0.93(+3.78%) |
May 09, 2016 | 24.48 | 24.85 | 24.24 | 24.53 | 2,681,405 | -0.02(-0.08%) |
May 06, 2016 | 23.69 | 24.61 | 23.67 | 24.55 | 3,611,586 | +0.35(+1.46%) |
May 05, 2016 | 24.47 | 24.58 | 24.03 | 24.20 | 3,263,575 | -0.03(-0.11%) |
May 04, 2016 | 24.13 | 24.48 | 23.82 | 24.23 | 3,981,465 | -0.42(-1.69%) |
May 03, 2016 | 25.02 | 25.02 | 24.05 | 24.64 | 4,273,863 | -0.93(-3.63%) |