Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.53 | 30.73 | 30.52 | 30.64 | 5,047,548 | +0.04(+0.14%) |
Mar 30, 2017 | 30.23 | 30.69 | 30.23 | 30.60 | 5,590,422 | +0.31(+1.03%) |
Mar 29, 2017 | 30.46 | 30.51 | 30.17 | 30.28 | 4,072,320 | -0.31(-1.01%) |
Mar 28, 2017 | 30.33 | 30.74 | 30.32 | 30.59 | 5,589,231 | +0.20(+0.65%) |
Mar 27, 2017 | 30.12 | 30.46 | 30.07 | 30.39 | 6,458,749 | -0.06(-0.21%) |
Mar 24, 2017 | 30.48 | 30.69 | 30.37 | 30.46 | 4,039,331 | -0.00(-0.01%) |
Mar 23, 2017 | 30.29 | 30.69 | 30.21 | 30.46 | 3,669,010 | +0.15(+0.50%) |
Mar 22, 2017 | 30.12 | 30.37 | 29.89 | 30.31 | 3,838,774 | +0.10(+0.32%) |
Mar 21, 2017 | 30.65 | 30.72 | 30.16 | 30.21 | 5,495,869 | -0.35(-1.15%) |
Mar 20, 2017 | 30.61 | 30.69 | 30.47 | 30.56 | 2,717,521 | -0.12(-0.40%) |
Mar 17, 2017 | 30.68 | 30.86 | 30.44 | 30.69 | 7,277,890 | +0.05(+0.18%) |
Mar 16, 2017 | 30.59 | 30.82 | 30.57 | 30.63 | 4,734,866 | +0.02(+0.07%) |
Mar 15, 2017 | 30.40 | 30.63 | 30.29 | 30.61 | 4,604,527 | +0.22(+0.71%) |
Mar 14, 2017 | 30.43 | 30.46 | 30.28 | 30.39 | 3,793,300 | -0.09(-0.29%) |
Mar 13, 2017 | 30.50 | 30.57 | 30.38 | 30.48 | 3,802,783 | +0.01(+0.04%) |
Mar 10, 2017 | 30.62 | 30.77 | 30.32 | 30.47 | 3,581,866 | -0.03(-0.10%) |
Mar 09, 2017 | 30.61 | 30.66 | 30.42 | 30.50 | 3,947,942 | +0.08(+0.28%) |
Mar 08, 2017 | 30.63 | 30.71 | 30.42 | 30.42 | 4,073,946 | -0.03(-0.08%) |
Mar 07, 2017 | 30.53 | 30.57 | 30.39 | 30.44 | 3,181,442 | -0.10(-0.33%) |
Mar 06, 2017 | 30.40 | 30.64 | 30.39 | 30.54 | 2,887,401 | -0.03(-0.11%) |
Mar 03, 2017 | 30.58 | 30.69 | 30.52 | 30.58 | 3,227,551 | +0.03(+0.11%) |
Mar 02, 2017 | 30.83 | 30.86 | 30.53 | 30.54 | 4,498,198 | -0.33(-1.08%) |
Mar 01, 2017 | 30.88 | 31.02 | 30.80 | 30.88 | 6,343,095 | +0.27(+0.87%) |
Feb 28, 2017 | 30.53 | 30.71 | 30.48 | 30.61 | 7,545,197 | +0.01(+0.03%) |
Feb 27, 2017 | 30.45 | 30.66 | 30.35 | 30.60 | 4,329,164 | +0.26(+0.86%) |
Feb 24, 2017 | 30.14 | 30.35 | 30.09 | 30.34 | 3,714,268 | -0.00(-0.01%) |
Feb 23, 2017 | 30.12 | 30.34 | 30.12 | 30.34 | 3,305,855 | +0.24(+0.79%) |
Feb 22, 2017 | 30.06 | 30.24 | 30.03 | 30.11 | 4,155,436 | -0.11(-0.36%) |
Feb 21, 2017 | 30.09 | 30.35 | 30.09 | 30.22 | 4,306,334 | +0.14(+0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.91 | 30.18 | 29.89 | 30.12 | 5,670,414 | +0.08(+0.27%) |
Feb 15, 2017 | 29.98 | 30.13 | 29.92 | 30.04 | 5,352,610 | -0.02(-0.06%) |
Feb 14, 2017 | 29.98 | 30.13 | 29.91 | 30.06 | 5,122,080 | +0.03(+0.08%) |
Feb 13, 2017 | 29.54 | 30.14 | 29.54 | 30.03 | 7,103,999 | +0.61(+2.06%) |
Feb 10, 2017 | 29.43 | 29.48 | 29.40 | 29.43 | 5,070,401 | +0.03(+0.11%) |
Feb 09, 2017 | 29.39 | 29.46 | 29.23 | 29.39 | 5,753,034 | +0.11(+0.37%) |
Feb 08, 2017 | 28.99 | 29.33 | 28.93 | 29.28 | 5,021,511 | +0.28(+0.97%) |
Feb 07, 2017 | 29.11 | 29.13 | 28.86 | 29.00 | 4,412,279 | +0.02(+0.06%) |
Feb 06, 2017 | 28.76 | 29.03 | 28.66 | 28.98 | 4,343,137 | +0.13(+0.47%) |
Feb 03, 2017 | 28.97 | 28.98 | 28.68 | 28.85 | 5,087,433 | +0.33(+1.15%) |
Feb 02, 2017 | 28.08 | 28.65 | 27.96 | 28.52 | 6,389,878 | +0.29(+1.03%) |
Feb 01, 2017 | 29.01 | 29.32 | 28.00 | 28.23 | 10,960,849 | -1.20(-4.07%) |
Jan 31, 2017 | 29.56 | 29.75 | 29.27 | 29.43 | 9,015,026 | -0.15(-0.51%) |
Jan 30, 2017 | 29.54 | 29.65 | 29.37 | 29.58 | 5,690,061 | +0.03(+0.11%) |
Jan 27, 2017 | 29.61 | 29.66 | 29.43 | 29.55 | 2,855,743 | -0.12(-0.41%) |
Jan 26, 2017 | 29.66 | 29.76 | 29.59 | 29.67 | 7,101,024 | +0.04(+0.14%) |
Jan 25, 2017 | 29.48 | 29.68 | 29.42 | 29.63 | 8,521,143 | +0.27(+0.92%) |
Jan 24, 2017 | 29.30 | 29.42 | 29.16 | 29.36 | 5,966,418 | +0.20(+0.68%) |
Jan 23, 2017 | 29.43 | 29.45 | 29.07 | 29.16 | 4,212,844 | -0.31(-1.04%) |
Jan 20, 2017 | 29.40 | 29.51 | 29.28 | 29.47 | 5,722,741 | +0.26(+0.89%) |
Jan 19, 2017 | 29.46 | 29.53 | 28.95 | 29.21 | 5,454,653 | -0.21(-0.73%) |
Jan 18, 2017 | 29.46 | 29.53 | 29.17 | 29.42 | 5,676,708 | +0.04(+0.13%) |
Jan 17, 2017 | 29.07 | 29.48 | 29.05 | 29.38 | 7,651,559 | +0.10(+0.34%) |
Jan 13, 2017 | 29.28 | 29.28 | 29.28 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.20 | 29.48 | 29.03 | 29.25 | 6,620,485 | -0.12(-0.42%) |
Jan 11, 2017 | 29.23 | 29.40 | 29.13 | 29.37 | 5,139,861 | +0.18(+0.62%) |
Jan 10, 2017 | 29.23 | 29.48 | 29.07 | 29.19 | 6,408,209 | -0.04(-0.13%) |
Jan 09, 2017 | 29.39 | 29.50 | 29.17 | 29.23 | 4,308,898 | -0.28(-0.95%) |
Jan 06, 2017 | 29.51 | 29.70 | 29.34 | 29.51 | 5,312,991 | +0.10(+0.34%) |
Jan 05, 2017 | 29.56 | 29.69 | 29.27 | 29.41 | 5,327,682 | -0.19(-0.65%) |
Jan 04, 2017 | 29.43 | 29.75 | 29.35 | 29.61 | 4,629,689 | +0.27(+0.92%) |
Jan 03, 2017 | 29.47 | 29.57 | 29.15 | 29.34 | 5,528,915 | +0.07(+0.24%) |
Dec 30, 2016 | 29.27 | 29.27 | 29.27 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.37 | 29.49 | 29.35 | 29.36 | 3,301,791 | +0.01(+0.04%) |
Dec 28, 2016 | 29.53 | 29.56 | 29.31 | 29.35 | 3,732,150 | -0.25(-0.85%) |
Dec 27, 2016 | 29.50 | 29.73 | 29.45 | 29.60 | 2,100,795 | +0.11(+0.36%) |
Dec 23, 2016 | 29.50 | 29.50 | 29.50 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.50 | 29.63 | 29.30 | 29.59 | 3,222,370 | +0.03(+0.11%) |
Dec 21, 2016 | 29.37 | 29.72 | 29.37 | 29.56 | 3,054,346 | +0.18(+0.63%) |
Dec 20, 2016 | 29.37 | 29.56 | 29.24 | 29.37 | 4,145,362 | +0.03(+0.10%) |
Dec 19, 2016 | 29.10 | 29.35 | 28.92 | 29.35 | 4,288,673 | +0.16(+0.55%) |
Dec 16, 2016 | 29.18 | 29.27 | 29.02 | 29.19 | 7,113,795 | +0.06(+0.20%) |
Dec 15, 2016 | 29.33 | 29.58 | 29.10 | 29.13 | 7,961,363 | -0.19(-0.65%) |
Dec 14, 2016 | 29.30 | 29.77 | 29.19 | 29.32 | 7,583,359 | -0.11(-0.37%) |
Dec 13, 2016 | 29.15 | 29.49 | 29.15 | 29.43 | 6,747,536 | +0.43(+1.48%) |
Dec 12, 2016 | 28.99 | 29.11 | 28.81 | 29.00 | 7,953,370 | -0.04(-0.14%) |
Dec 09, 2016 | 28.92 | 29.10 | 28.38 | 29.04 | 10,607,509 | -0.24(-0.80%) |
Dec 08, 2016 | 29.33 | 29.50 | 29.19 | 29.27 | 5,491,929 | +0.07(+0.23%) |
Dec 07, 2016 | 28.82 | 29.26 | 28.76 | 29.21 | 5,618,072 | +0.37(+1.28%) |
Dec 06, 2016 | 28.91 | 28.95 | 28.66 | 28.84 | 7,833,617 | -0.05(-0.16%) |
Dec 05, 2016 | 28.86 | 29.01 | 28.67 | 28.88 | 7,220,982 | +0.17(+0.59%) |
Dec 02, 2016 | 29.43 | 29.54 | 28.66 | 28.71 | 11,166,416 | -0.92(-3.11%) |
Dec 01, 2016 | 30.07 | 30.11 | 29.49 | 29.64 | 7,069,703 | -0.38(-1.26%) |
Nov 30, 2016 | 30.17 | 30.25 | 29.96 | 30.01 | 5,112,253 | +0.04(+0.14%) |
Nov 29, 2016 | 29.90 | 30.11 | 29.88 | 29.97 | 2,718,617 | +0.12(+0.41%) |
Nov 28, 2016 | 29.98 | 30.11 | 29.78 | 29.85 | 3,425,578 | -0.31(-1.03%) |
Nov 25, 2016 | 30.11 | 30.24 | 30.00 | 30.16 | 1,413,554 | +0.05(+0.15%) |
Nov 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.18 | 30.19 | 29.83 | 29.93 | 5,197,162 | -0.20(-0.66%) |
Nov 21, 2016 | 30.49 | 30.63 | 30.09 | 30.13 | 4,986,797 | -0.36(-1.17%) |
Nov 18, 2016 | 30.43 | 30.60 | 30.34 | 30.48 | 5,930,949 | +0.05(+0.15%) |
Nov 17, 2016 | 30.18 | 30.54 | 30.13 | 30.44 | 3,773,838 | +0.24(+0.78%) |
Nov 16, 2016 | 30.31 | 30.42 | 30.17 | 30.20 | 4,302,013 | -0.28(-0.92%) |
Nov 15, 2016 | 30.30 | 30.48 | 30.10 | 30.48 | 4,787,259 | +0.09(+0.30%) |
Nov 14, 2016 | 30.58 | 30.93 | 30.35 | 30.39 | 5,979,139 | +0.04(+0.14%) |
Nov 11, 2016 | 30.44 | 30.64 | 30.21 | 30.35 | 4,416,186 | -0.27(-0.87%) |
Nov 10, 2016 | 30.19 | 30.91 | 29.98 | 30.62 | 6,959,198 | +0.69(+2.30%) |
Nov 09, 2016 | 29.44 | 30.12 | 29.20 | 29.93 | 6,025,266 | +0.63(+2.15%) |
Nov 08, 2016 | 29.09 | 29.44 | 28.98 | 29.30 | 3,705,093 | +0.21(+0.72%) |
Nov 07, 2016 | 29.04 | 29.14 | 28.99 | 29.09 | 3,993,768 | +0.43(+1.50%) |
Nov 04, 2016 | 28.84 | 28.87 | 28.58 | 28.66 | 4,728,293 | -0.12(-0.41%) |
Nov 03, 2016 | 28.72 | 28.93 | 28.67 | 28.77 | 4,033,661 | +0.19(+0.66%) |
Nov 02, 2016 | 28.59 | 28.76 | 28.49 | 28.59 | 2,744,774 | +0.00(+0.00%) |
Nov 01, 2016 | 28.92 | 28.93 | 28.39 | 28.59 | 4,301,097 | -0.20(-0.70%) |
Oct 31, 2016 | 28.78 | 28.92 | 28.72 | 28.79 | 5,112,468 | +0.15(+0.53%) |
Oct 28, 2016 | 29.46 | 29.67 | 28.52 | 28.64 | 6,522,572 | -0.71(-2.42%) |
Oct 27, 2016 | 29.33 | 29.42 | 29.07 | 29.35 | 5,431,998 | +0.17(+0.59%) |
Oct 26, 2016 | 28.94 | 29.26 | 28.94 | 29.18 | 2,887,332 | +0.07(+0.23%) |
Oct 25, 2016 | 29.26 | 29.26 | 28.98 | 29.11 | 3,141,457 | -0.16(-0.54%) |
Oct 24, 2016 | 29.15 | 29.32 | 29.10 | 29.27 | 3,295,962 | +0.27(+0.92%) |
Oct 21, 2016 | 28.91 | 29.07 | 28.70 | 29.00 | 4,225,995 | -0.16(-0.54%) |
Oct 20, 2016 | 29.39 | 29.49 | 29.12 | 29.16 | 4,118,790 | -0.33(-1.11%) |
Oct 19, 2016 | 29.47 | 29.68 | 29.43 | 29.49 | 5,150,980 | +0.10(+0.34%) |
Oct 18, 2016 | 29.73 | 29.77 | 29.31 | 29.38 | 4,570,938 | -0.13(-0.45%) |
Oct 17, 2016 | 29.67 | 29.68 | 29.49 | 29.52 | 3,102,454 | -0.14(-0.48%) |
Oct 14, 2016 | 29.74 | 30.00 | 29.64 | 29.66 | 2,906,048 | +0.15(+0.50%) |
Oct 13, 2016 | 29.68 | 29.79 | 29.32 | 29.51 | 3,805,580 | -0.42(-1.41%) |
Oct 12, 2016 | 29.69 | 29.98 | 29.68 | 29.94 | 3,856,395 | +0.27(+0.90%) |
Oct 11, 2016 | 29.92 | 29.94 | 29.56 | 29.67 | 3,231,220 | -0.29(-0.98%) |
Oct 10, 2016 | 29.94 | 30.10 | 29.91 | 29.96 | 2,478,853 | +0.13(+0.42%) |
Oct 07, 2016 | 29.96 | 30.10 | 29.78 | 29.84 | 2,981,683 | -0.29(-0.96%) |
Oct 06, 2016 | 30.12 | 30.18 | 29.95 | 30.12 | 2,865,062 | +0.07(+0.24%) |
Oct 05, 2016 | 29.98 | 30.13 | 29.95 | 30.05 | 3,872,225 | +0.17(+0.56%) |
Oct 04, 2016 | 29.97 | 30.02 | 29.76 | 29.89 | 6,376,895 | -0.03(-0.10%) |
Oct 03, 2016 | 29.94 | 30.07 | 29.78 | 29.92 | 3,716,842 | -0.13(-0.42%) |
Sep 30, 2016 | 30.03 | 30.21 | 29.91 | 30.04 | 3,692,714 | +0.13(+0.43%) |
Sep 29, 2016 | 30.27 | 30.33 | 29.79 | 29.91 | 3,059,637 | -0.38(-1.26%) |
Sep 28, 2016 | 30.28 | 30.37 | 30.06 | 30.29 | 2,518,466 | +0.02(+0.07%) |
Sep 27, 2016 | 30.04 | 30.35 | 29.89 | 30.27 | 3,202,602 | +0.17(+0.56%) |
Sep 26, 2016 | 30.23 | 30.26 | 29.99 | 30.10 | 3,679,281 | -0.30(-0.99%) |
Sep 23, 2016 | 30.66 | 30.72 | 30.40 | 30.40 | 3,191,738 | -0.33(-1.06%) |
Sep 22, 2016 | 30.80 | 30.91 | 30.70 | 30.73 | 3,535,293 | +0.01(+0.03%) |
Sep 21, 2016 | 30.48 | 30.73 | 30.43 | 30.72 | 4,177,760 | +0.44(+1.45%) |
Sep 20, 2016 | 30.32 | 30.48 | 30.16 | 30.28 | 3,433,848 | +0.18(+0.60%) |
Sep 19, 2016 | 29.96 | 30.23 | 29.93 | 30.10 | 4,786,717 | +0.28(+0.95%) |
Sep 16, 2016 | 30.10 | 30.10 | 29.80 | 29.82 | 5,775,093 | -0.42(-1.38%) |
Sep 15, 2016 | 30.02 | 30.29 | 30.02 | 30.24 | 3,626,237 | +0.23(+0.75%) |
Sep 14, 2016 | 30.04 | 30.20 | 29.93 | 30.01 | 4,122,216 | -0.01(-0.04%) |
Sep 13, 2016 | 30.36 | 30.41 | 29.97 | 30.02 | 5,123,095 | -0.66(-2.17%) |
Sep 12, 2016 | 30.12 | 30.79 | 29.98 | 30.69 | 6,502,211 | +0.43(+1.41%) |
Sep 09, 2016 | 30.43 | 30.66 | 30.27 | 30.26 | 5,409,464 | -0.23(-0.74%) |
Sep 08, 2016 | 30.74 | 30.74 | 30.47 | 30.49 | 3,846,976 | -0.25(-0.80%) |
Sep 07, 2016 | 30.71 | 30.84 | 30.62 | 30.73 | 2,753,100 | -0.05(-0.18%) |
Sep 06, 2016 | 30.91 | 30.91 | 30.65 | 30.79 | 2,984,119 | -0.14(-0.45%) |
Sep 02, 2016 | 30.96 | 30.93 | 30.93 | 30.93 | 2,837,616 | +0.05(+0.16%) |
Sep 01, 2016 | 31.05 | 31.08 | 30.67 | 30.88 | 3,386,634 | -0.13(-0.42%) |
Aug 31, 2016 | 31.09 | 31.14 | 30.77 | 31.01 | 4,155,554 | -0.04(-0.13%) |
Aug 30, 2016 | 30.81 | 31.09 | 30.84 | 31.05 | 3,303,018 | +0.24(+0.79%) |
Aug 29, 2016 | 30.49 | 30.93 | 30.48 | 30.81 | 3,273,663 | +0.40(+1.31%) |
Aug 26, 2016 | 30.49 | 30.76 | 30.27 | 30.41 | 4,905,334 | -0.10(-0.33%) |
Aug 25, 2016 | 30.31 | 30.53 | 30.31 | 30.51 | 5,152,873 | +0.12(+0.40%) |
Aug 24, 2016 | 30.39 | 30.46 | 30.33 | 30.39 | 3,186,166 | -0.03(-0.11%) |
Aug 23, 2016 | 30.41 | 30.51 | 30.38 | 30.42 | 2,895,488 | +0.06(+0.19%) |
Aug 22, 2016 | 30.20 | 30.38 | 30.15 | 30.36 | 2,659,462 | +0.07(+0.23%) |
Aug 19, 2016 | 29.94 | 30.36 | 29.79 | 30.29 | 4,281,465 | +0.26(+0.86%) |
Aug 18, 2016 | 30.24 | 30.24 | 29.91 | 30.03 | 4,016,615 | -0.17(-0.56%) |
Aug 17, 2016 | 30.10 | 30.21 | 30.03 | 30.20 | 3,301,179 | +0.20(+0.65%) |
Aug 16, 2016 | 30.19 | 30.20 | 30.01 | 30.01 | 3,417,287 | -0.20(-0.66%) |
Aug 15, 2016 | 30.33 | 30.40 | 30.19 | 30.21 | 4,560,993 | -0.00(-0.01%) |
Aug 12, 2016 | 30.30 | 30.40 | 30.18 | 30.21 | 2,991,387 | -0.16(-0.52%) |
Aug 11, 2016 | 30.42 | 30.70 | 30.36 | 30.37 | 5,438,834 | -0.04(-0.14%) |
Aug 10, 2016 | 30.37 | 30.42 | 30.31 | 30.41 | 4,274,752 | +0.02(+0.08%) |
Aug 09, 2016 | 30.34 | 30.42 | 30.23 | 30.39 | 3,429,018 | +0.01(+0.04%) |
Aug 08, 2016 | 30.43 | 30.48 | 30.31 | 30.38 | 3,054,593 | +0.00(+0.01%) |
Aug 05, 2016 | 30.08 | 30.47 | 30.01 | 30.37 | 4,401,309 | +0.46(+1.54%) |
Aug 04, 2016 | 29.84 | 29.96 | 29.72 | 29.91 | 3,551,882 | -0.00(-0.01%) |
Aug 03, 2016 | 29.84 | 30.03 | 29.73 | 29.91 | 4,370,349 | +0.15(+0.49%) |
Aug 02, 2016 | 29.78 | 29.84 | 29.57 | 29.77 | 4,212,015 | +0.02(+0.06%) |
Aug 01, 2016 | 29.89 | 30.03 | 29.65 | 29.75 | 6,427,749 | -0.29(-0.97%) |
Jul 29, 2016 | 29.87 | 30.71 | 29.56 | 30.04 | 8,173,838 | -0.43(-1.42%) |
Jul 28, 2016 | 30.39 | 30.55 | 30.27 | 30.47 | 4,746,133 | -0.02(-0.05%) |
Jul 27, 2016 | 30.59 | 30.74 | 30.48 | 30.49 | 3,692,739 | -0.14(-0.45%) |
Jul 26, 2016 | 30.50 | 30.65 | 30.45 | 30.63 | 3,691,062 | +0.18(+0.60%) |
Jul 25, 2016 | 30.60 | 30.60 | 30.40 | 30.45 | 2,465,519 | -0.10(-0.33%) |
Jul 22, 2016 | 30.54 | 30.55 | 30.41 | 30.55 | 3,334,044 | +0.07(+0.22%) |
Jul 21, 2016 | 30.55 | 30.60 | 30.41 | 30.48 | 2,459,430 | -0.05(-0.16%) |
Jul 20, 2016 | 30.61 | 30.66 | 30.47 | 30.53 | 3,223,636 | +0.10(+0.33%) |
Jul 19, 2016 | 30.36 | 30.56 | 30.30 | 30.43 | 3,427,493 | +0.00(+0.00%) |
Jul 18, 2016 | 30.50 | 30.60 | 30.42 | 30.43 | 3,614,316 | -0.06(-0.20%) |
Jul 15, 2016 | 30.73 | 30.82 | 30.43 | 30.49 | 6,170,255 | -0.14(-0.46%) |
Jul 14, 2016 | 30.76 | 30.80 | 30.63 | 30.63 | 5,739,096 | +0.17(+0.57%) |
Jul 13, 2016 | 30.49 | 30.59 | 30.39 | 30.46 | 4,571,651 | +0.03(+0.11%) |
Jul 12, 2016 | 30.36 | 30.56 | 30.34 | 30.42 | 3,580,693 | +0.22(+0.74%) |
Jul 11, 2016 | 30.13 | 30.37 | 30.13 | 30.20 | 4,530,471 | +0.07(+0.23%) |
Jul 08, 2016 | 30.03 | 30.24 | 29.68 | 30.13 | 4,152,237 | +0.44(+1.50%) |
Jul 07, 2016 | 29.99 | 29.99 | 29.52 | 29.68 | 4,710,853 | -0.33(-1.09%) |
Jul 06, 2016 | 29.62 | 30.02 | 29.59 | 30.01 | 5,512,657 | +0.30(+0.99%) |
Jul 05, 2016 | 29.90 | 29.93 | 29.63 | 29.72 | 5,009,248 | -0.42(-1.38%) |
Jul 01, 2016 | 30.01 | 30.13 | 30.13 | 30.13 | 4,444,709 | +0.14(+0.47%) |
Jun 30, 2016 | 29.17 | 30.00 | 29.09 | 29.99 | 6,193,282 | +0.86(+2.97%) |
Jun 29, 2016 | 28.77 | 29.14 | 28.71 | 29.13 | 4,796,860 | +0.51(+1.79%) |
Jun 28, 2016 | 28.40 | 28.72 | 28.19 | 28.62 | 5,928,098 | +0.63(+2.26%) |
Jun 27, 2016 | 28.45 | 28.51 | 27.90 | 27.99 | 8,567,564 | -0.80(-2.79%) |
Jun 24, 2016 | 28.55 | 29.30 | 28.50 | 28.79 | 9,612,037 | -1.04(-3.50%) |
Jun 23, 2016 | 29.76 | 29.91 | 29.62 | 29.83 | 5,460,299 | +0.39(+1.31%) |
Jun 22, 2016 | 29.38 | 29.53 | 29.32 | 29.44 | 4,842,587 | +0.12(+0.41%) |
Jun 21, 2016 | 29.11 | 29.35 | 29.04 | 29.32 | 4,838,155 | +0.32(+1.10%) |
Jun 20, 2016 | 28.99 | 29.18 | 28.96 | 29.00 | 4,463,668 | +0.41(+1.44%) |
Jun 17, 2016 | 28.59 | 28.72 | 28.49 | 28.59 | 5,409,347 | -0.01(-0.03%) |
Jun 16, 2016 | 28.11 | 28.60 | 28.03 | 28.60 | 3,416,801 | +0.27(+0.95%) |
Jun 15, 2016 | 28.48 | 28.57 | 28.31 | 28.33 | 3,605,762 | -0.06(-0.22%) |
Jun 14, 2016 | 28.38 | 28.51 | 28.31 | 28.39 | 3,702,084 | -0.02(-0.09%) |
Jun 13, 2016 | 28.59 | 28.71 | 28.38 | 28.42 | 4,498,285 | -0.24(-0.84%) |
Jun 10, 2016 | 28.66 | 28.82 | 28.60 | 28.66 | 3,632,030 | -0.31(-1.08%) |
Jun 09, 2016 | 28.91 | 29.00 | 28.78 | 28.97 | 3,711,729 | -0.08(-0.29%) |
Jun 08, 2016 | 28.77 | 29.08 | 28.72 | 29.05 | 4,354,068 | +0.25(+0.85%) |
Jun 07, 2016 | 28.90 | 28.99 | 28.77 | 28.81 | 4,089,366 | -0.02(-0.06%) |
Jun 06, 2016 | 28.83 | 29.01 | 28.63 | 28.82 | 3,879,013 | +0.10(+0.33%) |
Jun 03, 2016 | 28.67 | 28.82 | 28.48 | 28.73 | 4,711,952 | -0.19(-0.66%) |
Jun 02, 2016 | 28.77 | 28.92 | 28.67 | 28.92 | 6,424,121 | +0.07(+0.24%) |
Jun 01, 2016 | 28.68 | 28.89 | 28.58 | 28.85 | 4,312,763 | -0.02(-0.07%) |
May 31, 2016 | 28.95 | 29.04 | 28.64 | 28.87 | 6,311,745 | -0.04(-0.14%) |
May 27, 2016 | 28.78 | 28.91 | 28.91 | 28.91 | 4,596,042 | +0.16(+0.55%) |
May 26, 2016 | 29.00 | 29.05 | 28.74 | 28.75 | 5,527,194 | -0.28(-0.96%) |
May 25, 2016 | 29.07 | 29.13 | 28.97 | 29.03 | 3,956,116 | +0.12(+0.43%) |
May 24, 2016 | 28.59 | 29.01 | 28.59 | 28.91 | 7,795,314 | +0.44(+1.53%) |
May 23, 2016 | 28.46 | 28.53 | 28.36 | 28.47 | 4,409,953 | -0.10(-0.33%) |
May 20, 2016 | 28.55 | 28.62 | 28.44 | 28.57 | 6,058,374 | +0.05(+0.19%) |
May 19, 2016 | 28.61 | 28.66 | 28.27 | 28.51 | 5,854,907 | -0.17(-0.58%) |
May 18, 2016 | 28.43 | 28.84 | 28.37 | 28.68 | 7,336,990 | +0.23(+0.82%) |
May 17, 2016 | 28.69 | 28.74 | 28.37 | 28.45 | 5,233,134 | -0.24(-0.84%) |
May 16, 2016 | 28.50 | 28.80 | 28.45 | 28.69 | 7,474,515 | +0.23(+0.82%) |
May 13, 2016 | 28.56 | 28.79 | 28.43 | 28.45 | 4,655,429 | -0.15(-0.53%) |
May 12, 2016 | 28.60 | 28.69 | 28.41 | 28.61 | 6,125,822 | +0.20(+0.70%) |
May 11, 2016 | 28.40 | 28.63 | 28.32 | 28.41 | 3,652,139 | -0.17(-0.61%) |
May 10, 2016 | 28.27 | 28.61 | 28.19 | 28.58 | 4,640,508 | +0.22(+0.79%) |
May 09, 2016 | 28.36 | 28.50 | 28.26 | 28.36 | 3,559,552 | -0.09(-0.31%) |
May 06, 2016 | 28.27 | 28.47 | 28.17 | 28.45 | 3,874,375 | +0.08(+0.28%) |
May 05, 2016 | 28.29 | 28.50 | 28.26 | 28.37 | 4,772,014 | +0.10(+0.34%) |
May 04, 2016 | 28.35 | 28.41 | 28.10 | 28.27 | 5,197,962 | -0.22(-0.78%) |
May 03, 2016 | 28.41 | 28.52 | 28.20 | 28.50 | 6,887,243 | -0.07(-0.23%) |
May 02, 2016 | 28.29 | 28.63 | 28.24 | 28.56 | 5,502,312 | +0.07(+0.23%) |
Apr 29, 2016 | 28.43 | 28.60 | 28.31 | 28.50 | 7,340,054 | -0.02(-0.06%) |
Apr 28, 2016 | 28.53 | 28.76 | 28.41 | 28.51 | 6,669,906 | -0.13(-0.45%) |
Apr 27, 2016 | 28.05 | 28.70 | 28.02 | 28.64 | 7,456,593 | +0.55(+1.94%) |
Apr 26, 2016 | 28.11 | 28.38 | 27.99 | 28.10 | 6,595,551 | +0.05(+0.19%) |
Apr 25, 2016 | 27.95 | 28.10 | 27.77 | 28.04 | 4,632,204 | -0.02(-0.07%) |
Apr 22, 2016 | 27.89 | 28.16 | 27.86 | 28.06 | 6,396,028 | +0.21(+0.77%) |
Apr 21, 2016 | 27.91 | 28.13 | 27.82 | 27.85 | 4,756,728 | -0.27(-0.95%) |
Apr 20, 2016 | 28.00 | 28.22 | 27.94 | 28.12 | 6,812,358 | +0.20(+0.73%) |
Apr 19, 2016 | 27.79 | 27.94 | 27.75 | 27.91 | 6,460,097 | +0.14(+0.52%) |
Apr 18, 2016 | 27.57 | 27.81 | 27.44 | 27.77 | 4,913,072 | +0.14(+0.49%) |
Apr 15, 2016 | 27.64 | 27.78 | 27.54 | 27.63 | 5,334,576 | -0.04(-0.13%) |
Apr 14, 2016 | 27.60 | 27.82 | 27.55 | 27.67 | 6,131,834 | +0.21(+0.78%) |
Apr 13, 2016 | 27.24 | 27.45 | 27.17 | 27.45 | 5,904,226 | +0.38(+1.40%) |
Apr 12, 2016 | 26.55 | 27.10 | 26.48 | 27.07 | 8,605,510 | +0.62(+2.33%) |
Apr 11, 2016 | 26.45 | 26.69 | 26.41 | 26.46 | 5,196,512 | +0.05(+0.20%) |
Apr 08, 2016 | 26.23 | 26.48 | 26.22 | 26.41 | 5,597,649 | +0.38(+1.44%) |
Apr 07, 2016 | 26.10 | 26.29 | 25.86 | 26.03 | 4,281,349 | -0.27(-1.04%) |
Apr 06, 2016 | 26.32 | 26.41 | 26.12 | 26.30 | 3,930,720 | -0.02(-0.09%) |
Apr 05, 2016 | 26.12 | 26.48 | 26.12 | 26.33 | 5,417,867 | +0.05(+0.20%) |
Apr 04, 2016 | 26.50 | 26.50 | 26.22 | 26.27 | 4,484,817 | -0.22(-0.83%) |