Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.49 | 30.52 | 30.14 | 30.42 | 1,272,092 | +0.00(+0.00%) |
Jan 30, 2017 | 30.93 | 30.93 | 30.27 | 30.42 | 1,117,259 | -0.60(-1.93%) |
Jan 27, 2017 | 31.12 | 31.18 | 30.93 | 31.02 | 707,066 | -0.32(-1.02%) |
Jan 26, 2017 | 31.44 | 31.48 | 31.27 | 31.34 | 422,604 | +0.01(+0.02%) |
Jan 25, 2017 | 31.18 | 31.43 | 31.16 | 31.33 | 634,528 | +0.21(+0.68%) |
Jan 24, 2017 | 30.94 | 31.26 | 30.87 | 31.12 | 599,069 | +0.34(+1.11%) |
Jan 23, 2017 | 31.01 | 31.05 | 30.66 | 30.78 | 839,527 | -0.39(-1.24%) |
Jan 20, 2017 | 31.21 | 31.32 | 31.05 | 31.17 | 470,969 | +0.20(+0.64%) |
Jan 19, 2017 | 31.14 | 31.21 | 30.94 | 30.97 | 754,596 | -0.23(-0.75%) |
Jan 18, 2017 | 31.15 | 31.31 | 31.11 | 31.21 | 801,472 | -0.11(-0.36%) |
Jan 17, 2017 | 31.24 | 31.39 | 31.20 | 31.32 | 773,314 | +0.20(+0.66%) |
Jan 13, 2017 | 31.11 | 31.11 | 31.11 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.52 | 31.53 | 31.09 | 31.18 | 644,508 | -0.16(-0.51%) |
Jan 11, 2017 | 31.12 | 31.39 | 30.98 | 31.34 | 1,078,012 | +0.34(+1.10%) |
Jan 10, 2017 | 31.24 | 31.32 | 30.98 | 31.00 | 631,553 | -0.27(-0.85%) |
Jan 09, 2017 | 31.54 | 31.55 | 31.24 | 31.27 | 835,732 | -0.50(-1.57%) |
Jan 06, 2017 | 31.86 | 31.86 | 31.55 | 31.77 | 471,996 | +0.03(+0.10%) |
Jan 05, 2017 | 31.93 | 31.99 | 31.60 | 31.74 | 1,244,815 | -0.11(-0.36%) |
Jan 04, 2017 | 31.92 | 31.96 | 31.73 | 31.85 | 1,088,495 | -0.05(-0.14%) |
Jan 03, 2017 | 31.91 | 32.12 | 31.53 | 31.90 | 6,055,093 | +0.41(+1.30%) |
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.68 | 31.69 | 31.50 | 31.57 | 674,059 | -0.11(-0.33%) |
Dec 28, 2016 | 32.04 | 32.07 | 31.64 | 31.68 | 556,435 | -0.30(-0.92%) |
Dec 27, 2016 | 32.00 | 32.09 | 31.94 | 31.97 | 660,779 | +0.06(+0.19%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 31.82 | 32.02 | 31.78 | 31.94 | 640,062 | +0.11(+0.33%) |
Dec 21, 2016 | 31.88 | 31.97 | 31.74 | 31.83 | 1,041,875 | +0.08(+0.24%) |
Dec 20, 2016 | 32.00 | 32.05 | 31.71 | 31.76 | 642,943 | -0.08(-0.26%) |
Dec 19, 2016 | 32.02 | 32.04 | 31.78 | 31.84 | 1,517,521 | -0.14(-0.45%) |
Dec 16, 2016 | 32.01 | 32.04 | 31.84 | 31.98 | 1,191,822 | +0.19(+0.59%) |
Dec 15, 2016 | 31.52 | 31.89 | 31.39 | 31.80 | 1,090,739 | +0.10(+0.31%) |
Dec 14, 2016 | 32.20 | 32.32 | 31.62 | 31.70 | 1,854,983 | -0.72(-2.23%) |
Dec 13, 2016 | 32.30 | 32.63 | 31.97 | 32.42 | 1,600,353 | +0.39(+1.22%) |
Dec 12, 2016 | 32.67 | 32.67 | 31.91 | 32.03 | 1,203,761 | +0.20(+0.64%) |
Dec 09, 2016 | 31.87 | 31.88 | 31.66 | 31.83 | 953,538 | +0.08(+0.26%) |
Dec 08, 2016 | 31.65 | 31.75 | 31.39 | 31.74 | 1,193,207 | +0.21(+0.67%) |
Dec 07, 2016 | 31.23 | 31.56 | 31.23 | 31.53 | 2,130,940 | +0.20(+0.63%) |
Dec 06, 2016 | 31.15 | 31.42 | 30.98 | 31.34 | 2,060,841 | -0.02(-0.07%) |
Dec 05, 2016 | 31.38 | 31.60 | 31.25 | 31.36 | 1,135,805 | +0.25(+0.80%) |
Dec 02, 2016 | 30.98 | 31.25 | 30.92 | 31.11 | 1,377,427 | +0.07(+0.22%) |
Dec 01, 2016 | 31.44 | 31.62 | 31.01 | 31.04 | 4,985,227 | +0.06(+0.19%) |
Nov 30, 2016 | 30.44 | 31.22 | 30.43 | 30.98 | 3,415,646 | +1.58(+5.39%) |
Nov 29, 2016 | 29.34 | 29.55 | 29.10 | 29.40 | 1,974,325 | -0.32(-1.07%) |
Nov 28, 2016 | 30.34 | 30.36 | 29.71 | 29.71 | 1,879,935 | -0.48(-1.57%) |
Nov 25, 2016 | 30.19 | 30.24 | 30.03 | 30.19 | 315,955 | -0.16(-0.52%) |
Nov 23, 2016 | 30.35 | 30.35 | 30.35 | 0 | +0.14(+0.47%) | |
Nov 22, 2016 | 30.21 | 30.37 | 29.84 | 30.20 | 2,387,714 | -0.02(-0.05%) |
Nov 21, 2016 | 29.93 | 30.25 | 29.93 | 30.22 | 2,001,598 | +0.68(+2.30%) |
Nov 18, 2016 | 29.53 | 29.68 | 29.36 | 29.54 | 1,305,955 | +0.14(+0.49%) |
Nov 17, 2016 | 29.80 | 30.01 | 29.32 | 29.40 | 1,247,502 | -0.20(-0.66%) |
Nov 16, 2016 | 29.71 | 29.91 | 29.49 | 29.59 | 1,098,152 | -0.21(-0.71%) |
Nov 15, 2016 | 29.22 | 29.80 | 29.22 | 29.80 | 2,411,414 | +0.79(+2.73%) |
Nov 14, 2016 | 28.76 | 29.01 | 28.58 | 29.01 | 1,080,351 | +0.14(+0.47%) |
Nov 11, 2016 | 29.20 | 29.21 | 28.61 | 28.88 | 1,992,939 | -0.45(-1.52%) |
Nov 10, 2016 | 29.27 | 29.57 | 29.11 | 29.32 | 2,765,513 | +0.04(+0.13%) |
Nov 09, 2016 | 28.85 | 29.43 | 28.53 | 29.28 | 2,663,653 | +0.55(+1.92%) |
Nov 08, 2016 | 28.58 | 28.91 | 28.52 | 28.73 | 1,305,751 | +0.06(+0.21%) |
Nov 07, 2016 | 28.43 | 28.70 | 28.43 | 28.67 | 1,340,409 | +0.58(+2.07%) |
Nov 04, 2016 | 28.16 | 28.34 | 27.90 | 28.09 | 2,008,507 | -0.14(-0.48%) |
Nov 03, 2016 | 28.14 | 28.31 | 27.99 | 28.23 | 1,374,531 | +0.13(+0.46%) |
Nov 02, 2016 | 28.18 | 28.27 | 27.79 | 28.10 | 1,802,956 | -0.31(-1.09%) |
Nov 01, 2016 | 28.59 | 28.72 | 28.12 | 28.41 | 5,036,977 | +0.03(+0.11%) |
Oct 31, 2016 | 28.68 | 28.79 | 28.36 | 28.38 | 1,120,861 | -0.38(-1.34%) |
Oct 28, 2016 | 28.88 | 29.25 | 28.61 | 28.76 | 1,598,859 | -0.17(-0.57%) |
Oct 27, 2016 | 29.16 | 29.22 | 28.92 | 28.93 | 1,262,343 | -0.10(-0.34%) |
Oct 26, 2016 | 28.70 | 29.16 | 28.67 | 29.03 | 1,354,861 | +0.06(+0.21%) |
Oct 25, 2016 | 29.16 | 29.45 | 28.95 | 28.97 | 1,155,801 | -0.19(-0.65%) |
Oct 24, 2016 | 29.28 | 29.35 | 28.86 | 29.16 | 849,796 | -0.09(-0.31%) |
Oct 21, 2016 | 29.23 | 29.30 | 29.07 | 29.25 | 1,041,363 | -0.20(-0.69%) |
Oct 20, 2016 | 29.17 | 29.55 | 29.15 | 29.45 | 1,001,740 | -0.06(-0.20%) |
Oct 19, 2016 | 29.27 | 29.70 | 29.27 | 29.51 | 1,159,254 | +0.46(+1.58%) |
Oct 18, 2016 | 29.23 | 29.30 | 28.95 | 29.05 | 1,061,125 | +0.08(+0.29%) |
Oct 17, 2016 | 29.11 | 29.19 | 28.82 | 28.97 | 1,196,297 | -0.13(-0.44%) |
Oct 14, 2016 | 29.42 | 29.51 | 29.07 | 29.10 | 1,165,304 | -0.16(-0.54%) |
Oct 13, 2016 | 29.22 | 29.40 | 28.88 | 29.25 | 1,238,619 | -0.17(-0.56%) |
Oct 12, 2016 | 29.43 | 29.53 | 29.19 | 29.42 | 1,343,759 | -0.12(-0.41%) |
Oct 11, 2016 | 29.83 | 29.85 | 29.41 | 29.54 | 1,187,738 | -0.37(-1.24%) |
Oct 10, 2016 | 29.65 | 30.02 | 29.63 | 29.91 | 846,722 | +0.48(+1.64%) |
Oct 07, 2016 | 29.58 | 29.71 | 29.34 | 29.43 | 1,569,927 | -0.14(-0.48%) |
Oct 06, 2016 | 29.59 | 29.74 | 29.32 | 29.57 | 1,021,987 | +0.05(+0.15%) |
Oct 05, 2016 | 29.34 | 29.65 | 29.34 | 29.53 | 1,314,014 | +0.42(+1.45%) |
Oct 04, 2016 | 29.40 | 29.50 | 28.97 | 29.10 | 1,609,461 | -0.27(-0.92%) |
Oct 03, 2016 | 29.44 | 29.50 | 29.16 | 29.37 | 2,223,156 | -0.05(-0.15%) |
Sep 30, 2016 | 29.23 | 29.59 | 29.06 | 29.42 | 1,892,025 | +0.37(+1.27%) |
Sep 29, 2016 | 29.02 | 29.34 | 28.79 | 29.05 | 3,076,728 | +0.00(+0.00%) |
Sep 28, 2016 | 27.93 | 29.08 | 27.73 | 29.05 | 3,555,774 | +1.24(+4.48%) |
Sep 27, 2016 | 27.72 | 27.86 | 27.50 | 27.81 | 1,225,371 | -0.16(-0.57%) |
Sep 26, 2016 | 28.17 | 28.33 | 27.94 | 27.96 | 1,228,936 | -0.12(-0.42%) |
Sep 23, 2016 | 28.36 | 28.59 | 27.94 | 28.08 | 1,665,859 | -0.38(-1.34%) |
Sep 22, 2016 | 28.74 | 28.82 | 28.44 | 28.46 | 995,808 | +0.08(+0.29%) |
Sep 21, 2016 | 28.06 | 28.40 | 27.97 | 28.38 | 1,663,738 | +0.62(+2.22%) |
Sep 20, 2016 | 28.03 | 28.15 | 27.77 | 27.77 | 1,575,425 | -0.26(-0.91%) |
Sep 19, 2016 | 28.30 | 28.32 | 28.01 | 28.02 | 1,360,135 | -0.01(-0.05%) |
Sep 16, 2016 | 27.94 | 28.13 | 27.90 | 28.04 | 1,218,787 | -0.23(-0.82%) |
Sep 15, 2016 | 28.08 | 28.47 | 28.00 | 28.27 | 1,551,348 | +0.32(+1.13%) |
Sep 14, 2016 | 28.23 | 28.58 | 27.87 | 27.95 | 2,759,349 | -0.34(-1.19%) |
Sep 13, 2016 | 28.78 | 28.78 | 28.21 | 28.29 | 3,737,529 | -0.86(-2.96%) |
Sep 12, 2016 | 28.67 | 29.28 | 28.64 | 29.15 | 2,576,213 | +0.27(+0.93%) |
Sep 09, 2016 | 29.51 | 29.57 | 28.88 | 28.88 | 2,027,018 | -0.89(-3.00%) |
Sep 08, 2016 | 29.44 | 29.82 | 29.29 | 29.78 | 1,699,255 | +0.51(+1.74%) |
Sep 07, 2016 | 29.22 | 29.32 | 29.11 | 29.27 | 1,575,621 | +0.12(+0.41%) |
Sep 06, 2016 | 28.79 | 29.16 | 28.76 | 29.15 | 1,672,156 | +0.42(+1.46%) |
Sep 02, 2016 | 28.64 | 28.73 | 28.73 | 28.73 | 992,854 | +0.31(+1.08%) |
Sep 01, 2016 | 28.37 | 28.49 | 28.20 | 28.42 | 1,312,732 | -0.07(-0.24%) |
Aug 31, 2016 | 28.76 | 28.80 | 28.34 | 28.49 | 2,001,594 | -0.43(-1.50%) |
Aug 30, 2016 | 29.07 | 29.21 | 28.83 | 28.92 | 789,465 | -0.12(-0.41%) |
Aug 29, 2016 | 28.75 | 29.06 | 28.75 | 29.04 | 646,649 | +0.20(+0.70%) |
Aug 26, 2016 | 28.95 | 29.22 | 28.72 | 28.84 | 2,004,571 | -0.10(-0.34%) |
Aug 25, 2016 | 28.99 | 29.07 | 28.84 | 28.94 | 903,625 | -0.07(-0.26%) |
Aug 24, 2016 | 29.00 | 29.15 | 28.94 | 29.01 | 1,208,663 | -0.11(-0.36%) |
Aug 23, 2016 | 28.96 | 29.21 | 28.86 | 29.12 | 1,182,588 | +0.14(+0.49%) |
Aug 22, 2016 | 29.00 | 29.06 | 28.79 | 28.97 | 1,424,901 | -0.30(-1.02%) |
Aug 19, 2016 | 29.42 | 29.43 | 29.16 | 29.27 | 1,102,533 | -0.23(-0.79%) |
Aug 18, 2016 | 29.06 | 29.51 | 29.04 | 29.51 | 1,281,615 | +0.55(+1.89%) |
Aug 17, 2016 | 28.75 | 28.98 | 28.70 | 28.96 | 1,867,502 | +0.07(+0.23%) |
Aug 16, 2016 | 28.87 | 28.97 | 28.62 | 28.89 | 1,044,619 | +0.04(+0.16%) |
Aug 15, 2016 | 28.76 | 28.91 | 28.70 | 28.85 | 1,023,574 | +0.23(+0.81%) |
Aug 12, 2016 | 28.51 | 28.70 | 28.42 | 28.61 | 1,058,191 | +0.16(+0.55%) |
Aug 11, 2016 | 28.17 | 28.57 | 28.11 | 28.46 | 1,270,477 | +0.41(+1.44%) |
Aug 10, 2016 | 28.45 | 28.51 | 28.01 | 28.05 | 1,863,971 | -0.35(-1.24%) |
Aug 09, 2016 | 28.64 | 28.64 | 28.30 | 28.40 | 1,728,551 | -0.17(-0.60%) |
Aug 08, 2016 | 28.20 | 28.73 | 28.20 | 28.58 | 1,899,722 | +0.41(+1.44%) |
Aug 05, 2016 | 27.98 | 28.20 | 27.89 | 28.17 | 1,386,531 | +0.25(+0.89%) |
Aug 04, 2016 | 27.86 | 28.11 | 27.77 | 27.92 | 1,328,117 | -0.04(-0.16%) |
Aug 03, 2016 | 27.43 | 27.97 | 27.35 | 27.97 | 2,194,694 | +0.55(+2.00%) |
Aug 02, 2016 | 27.36 | 27.59 | 26.96 | 27.42 | 2,648,961 | +0.22(+0.80%) |
Aug 01, 2016 | 27.81 | 27.92 | 27.12 | 27.20 | 6,127,176 | -0.95(-3.36%) |
Jul 29, 2016 | 27.59 | 28.18 | 27.45 | 28.15 | 2,178,326 | +0.20(+0.72%) |
Jul 28, 2016 | 27.93 | 28.10 | 27.77 | 27.95 | 2,376,016 | -0.04(-0.13%) |
Jul 27, 2016 | 28.33 | 28.52 | 27.88 | 27.98 | 2,561,874 | -0.32(-1.11%) |
Jul 26, 2016 | 28.10 | 28.31 | 27.98 | 28.30 | 2,248,178 | +0.15(+0.53%) |
Jul 25, 2016 | 28.58 | 28.58 | 28.07 | 28.15 | 2,414,605 | -0.59(-2.06%) |
Jul 22, 2016 | 28.65 | 28.79 | 28.57 | 28.74 | 1,394,835 | +0.09(+0.31%) |
Jul 21, 2016 | 28.88 | 29.12 | 28.58 | 28.65 | 1,627,222 | -0.27(-0.93%) |
Jul 20, 2016 | 28.88 | 29.07 | 28.64 | 28.92 | 2,158,876 | -0.03(-0.10%) |
Jul 19, 2016 | 29.05 | 29.11 | 28.88 | 28.95 | 695,670 | -0.20(-0.67%) |
Jul 18, 2016 | 29.03 | 29.16 | 28.86 | 29.15 | 972,931 | -0.01(-0.03%) |
Jul 15, 2016 | 29.39 | 29.39 | 29.04 | 29.15 | 1,352,451 | -0.01(-0.05%) |
Jul 14, 2016 | 29.10 | 29.31 | 29.08 | 29.17 | 1,745,614 | +0.13(+0.46%) |
Jul 13, 2016 | 29.19 | 29.34 | 28.76 | 29.03 | 2,409,385 | -0.25(-0.85%) |
Jul 12, 2016 | 28.97 | 29.39 | 28.94 | 29.28 | 2,004,640 | +0.72(+2.52%) |
Jul 11, 2016 | 28.62 | 28.79 | 28.55 | 28.56 | 1,496,804 | +0.02(+0.08%) |
Jul 08, 2016 | 28.46 | 28.61 | 28.16 | 28.54 | 1,791,000 | +0.38(+1.36%) |
Jul 07, 2016 | 28.61 | 28.78 | 27.98 | 28.16 | 4,551,495 | -0.32(-1.11%) |
Jul 06, 2016 | 28.19 | 28.49 | 27.99 | 28.47 | 3,066,100 | +0.15(+0.53%) |
Jul 05, 2016 | 28.55 | 28.63 | 28.03 | 28.32 | 3,347,711 | -0.61(-2.10%) |
Jul 01, 2016 | 28.72 | 28.93 | 28.93 | 28.93 | 2,651,255 | +0.16(+0.55%) |
Jun 30, 2016 | 28.39 | 28.77 | 28.34 | 28.77 | 2,990,640 | +0.23(+0.81%) |
Jun 29, 2016 | 28.16 | 28.67 | 28.15 | 28.54 | 1,994,936 | +0.59(+2.12%) |
Jun 28, 2016 | 27.65 | 27.95 | 27.55 | 27.95 | 2,218,735 | +0.77(+2.84%) |
Jun 27, 2016 | 27.72 | 27.72 | 26.99 | 27.17 | 3,187,941 | -0.78(-2.79%) |
Jun 24, 2016 | 27.97 | 28.43 | 27.88 | 27.95 | 2,142,287 | -1.08(-3.72%) |
Jun 23, 2016 | 28.81 | 29.03 | 28.74 | 29.03 | 1,051,709 | +0.48(+1.68%) |
Jun 22, 2016 | 28.81 | 28.85 | 28.54 | 28.55 | 1,784,804 | -0.16(-0.55%) |
Jun 21, 2016 | 28.32 | 28.78 | 28.25 | 28.71 | 1,929,361 | +0.29(+1.03%) |
Jun 20, 2016 | 28.53 | 28.65 | 28.40 | 28.42 | 1,499,317 | +0.24(+0.85%) |
Jun 17, 2016 | 28.05 | 28.23 | 28.02 | 28.18 | 1,937,393 | +0.28(+1.02%) |
Jun 16, 2016 | 27.72 | 27.94 | 27.35 | 27.90 | 2,224,986 | -0.10(-0.35%) |
Jun 15, 2016 | 27.96 | 28.34 | 27.82 | 27.99 | 2,000,388 | -0.07(-0.24%) |
Jun 14, 2016 | 27.96 | 28.22 | 27.77 | 28.06 | 1,897,774 | -0.04(-0.16%) |
Jun 13, 2016 | 27.99 | 28.47 | 27.99 | 28.11 | 2,086,179 | -0.09(-0.32%) |
Jun 10, 2016 | 28.56 | 28.67 | 28.14 | 28.20 | 1,822,528 | -0.65(-2.25%) |
Jun 09, 2016 | 28.69 | 28.93 | 28.65 | 28.84 | 1,396,202 | -0.16(-0.54%) |
Jun 08, 2016 | 29.25 | 29.35 | 28.91 | 29.00 | 1,623,964 | -0.05(-0.18%) |
Jun 07, 2016 | 28.56 | 29.11 | 28.52 | 29.05 | 2,220,568 | +0.61(+2.15%) |
Jun 06, 2016 | 28.07 | 28.45 | 28.01 | 28.44 | 1,806,686 | +0.62(+2.22%) |
Jun 03, 2016 | 27.93 | 28.04 | 27.63 | 27.82 | 2,159,610 | -0.07(-0.24%) |
Jun 02, 2016 | 27.71 | 27.90 | 27.58 | 27.89 | 2,336,385 | -0.08(-0.29%) |
Jun 01, 2016 | 27.73 | 28.02 | 27.55 | 27.97 | 3,476,322 | +0.04(+0.16%) |
May 31, 2016 | 28.07 | 28.34 | 27.81 | 27.93 | 2,247,517 | -0.16(-0.56%) |
May 27, 2016 | 27.99 | 28.08 | 28.08 | 28.08 | 2,476,291 | +0.05(+0.19%) |
May 26, 2016 | 28.34 | 28.40 | 27.96 | 28.03 | 2,914,839 | -0.13(-0.48%) |
May 25, 2016 | 27.83 | 28.20 | 27.83 | 28.17 | 2,041,158 | +0.45(+1.64%) |
May 24, 2016 | 27.73 | 27.86 | 27.55 | 27.71 | 1,613,519 | +0.12(+0.43%) |
May 23, 2016 | 27.51 | 27.69 | 27.38 | 27.59 | 1,396,257 | -0.06(-0.22%) |
May 20, 2016 | 27.61 | 27.71 | 27.40 | 27.65 | 1,735,379 | +0.16(+0.57%) |
May 19, 2016 | 27.23 | 27.54 | 26.96 | 27.49 | 2,147,753 | +0.03(+0.11%) |
May 18, 2016 | 27.79 | 27.84 | 27.31 | 27.46 | 2,359,496 | -0.31(-1.10%) |
May 17, 2016 | 27.61 | 27.98 | 27.56 | 27.77 | 2,146,370 | +0.12(+0.43%) |
May 16, 2016 | 27.61 | 27.73 | 27.47 | 27.65 | 2,200,971 | +0.48(+1.76%) |
May 13, 2016 | 27.40 | 27.61 | 27.13 | 27.17 | 3,992,887 | -0.37(-1.33%) |
May 12, 2016 | 27.74 | 27.90 | 27.34 | 27.54 | 2,219,641 | +0.09(+0.33%) |
May 11, 2016 | 27.32 | 27.69 | 27.10 | 27.45 | 1,912,659 | +0.06(+0.22%) |
May 10, 2016 | 26.99 | 27.39 | 26.99 | 27.39 | 1,749,854 | +0.50(+1.86%) |
May 09, 2016 | 27.20 | 27.20 | 26.54 | 26.89 | 2,635,143 | -0.39(-1.42%) |
May 06, 2016 | 27.14 | 27.60 | 27.08 | 27.28 | 2,304,765 | -0.05(-0.19%) |
May 05, 2016 | 27.55 | 27.74 | 27.10 | 27.33 | 2,762,333 | +0.19(+0.71%) |
May 04, 2016 | 27.58 | 27.76 | 27.02 | 27.14 | 2,930,672 | -0.42(-1.52%) |
May 03, 2016 | 28.02 | 28.02 | 27.40 | 27.55 | 2,798,187 | -0.69(-2.43%) |
May 02, 2016 | 28.25 | 28.33 | 27.90 | 28.24 | 4,043,946 | -0.04(-0.16%) |
Apr 29, 2016 | 28.40 | 28.66 | 27.86 | 28.28 | 2,137,146 | +0.00(+0.00%) |
Apr 28, 2016 | 28.46 | 28.77 | 28.17 | 28.28 | 1,343,967 | -0.40(-1.38%) |
Apr 27, 2016 | 28.36 | 28.75 | 28.32 | 28.68 | 1,469,392 | +0.50(+1.77%) |
Apr 26, 2016 | 27.92 | 28.18 | 27.83 | 28.18 | 1,167,317 | +0.43(+1.53%) |
Apr 25, 2016 | 28.08 | 28.08 | 27.55 | 27.76 | 1,872,724 | -0.38(-1.35%) |
Apr 22, 2016 | 27.69 | 28.19 | 27.69 | 28.14 | 1,367,504 | +0.43(+1.56%) |
Apr 21, 2016 | 27.87 | 28.01 | 27.64 | 27.70 | 1,672,519 | -0.13(-0.48%) |
Apr 20, 2016 | 27.49 | 28.05 | 27.39 | 27.84 | 1,575,070 | +0.25(+0.89%) |
Apr 19, 2016 | 27.17 | 27.61 | 27.08 | 27.59 | 2,179,173 | +0.53(+1.96%) |
Apr 18, 2016 | 26.06 | 27.10 | 26.03 | 27.06 | 1,822,513 | +0.46(+1.74%) |
Apr 15, 2016 | 26.85 | 26.86 | 26.58 | 26.60 | 1,208,305 | -0.39(-1.44%) |
Apr 14, 2016 | 27.00 | 27.00 | 26.81 | 26.99 | 1,348,311 | +0.10(+0.39%) |
Apr 13, 2016 | 26.83 | 26.96 | 26.58 | 26.88 | 1,975,463 | +0.07(+0.28%) |
Apr 12, 2016 | 26.12 | 26.91 | 26.06 | 26.81 | 2,348,606 | +0.81(+3.13%) |
Apr 11, 2016 | 26.25 | 26.37 | 26.00 | 26.00 | 1,262,164 | -0.10(-0.40%) |
Apr 08, 2016 | 26.02 | 26.21 | 25.95 | 26.10 | 1,628,905 | +0.56(+2.19%) |
Apr 07, 2016 | 25.52 | 25.78 | 25.35 | 25.54 | 1,313,428 | -0.18(-0.70%) |
Apr 06, 2016 | 25.39 | 25.75 | 25.21 | 25.72 | 1,805,398 | +0.54(+2.13%) |
Apr 05, 2016 | 25.20 | 25.36 | 25.11 | 25.18 | 1,722,478 | -0.19(-0.76%) |
Apr 04, 2016 | 25.53 | 25.78 | 25.30 | 25.38 | 2,322,852 | -0.18(-0.70%) |
Apr 01, 2016 | 25.46 | 25.64 | 25.38 | 25.56 | 5,081,450 | -0.37(-1.44%) |
Mar 31, 2016 | 25.84 | 26.14 | 25.79 | 25.93 | 2,087,116 | +0.00(+0.00%) |
Mar 30, 2016 | 26.08 | 26.19 | 25.77 | 25.93 | 1,882,300 | +0.07(+0.29%) |
Mar 29, 2016 | 25.43 | 25.88 | 25.30 | 25.85 | 1,682,467 | +0.11(+0.43%) |
Mar 28, 2016 | 25.82 | 25.88 | 25.55 | 25.74 | 1,228,316 | -0.09(-0.35%) |
Mar 24, 2016 | 25.33 | 25.83 | 25.83 | 25.83 | 1,298,842 | +0.13(+0.49%) |
Mar 23, 2016 | 26.14 | 26.22 | 25.69 | 25.71 | 1,991,624 | -0.62(-2.37%) |
Mar 22, 2016 | 26.18 | 26.52 | 26.18 | 26.33 | 1,049,651 | -0.08(-0.31%) |
Mar 21, 2016 | 26.38 | 26.60 | 26.17 | 26.41 | 1,362,705 | -0.08(-0.31%) |
Mar 18, 2016 | 26.74 | 26.74 | 26.31 | 26.49 | 1,746,603 | -0.03(-0.11%) |
Mar 17, 2016 | 26.35 | 26.71 | 26.10 | 26.52 | 1,523,920 | +0.39(+1.50%) |
Mar 16, 2016 | 25.82 | 26.17 | 25.66 | 26.13 | 2,138,818 | +0.49(+1.91%) |
Mar 15, 2016 | 25.39 | 25.66 | 25.20 | 25.64 | 1,892,530 | -0.09(-0.35%) |
Mar 14, 2016 | 25.57 | 25.82 | 25.45 | 25.73 | 1,413,689 | -0.16(-0.60%) |
Mar 11, 2016 | 25.63 | 25.97 | 25.56 | 25.89 | 1,850,144 | +0.61(+2.40%) |
Mar 10, 2016 | 25.22 | 25.29 | 24.80 | 25.28 | 2,346,451 | -0.01(-0.03%) |
Mar 09, 2016 | 25.20 | 25.60 | 24.92 | 25.29 | 3,029,576 | +0.45(+1.82%) |
Mar 08, 2016 | 25.83 | 25.83 | 24.83 | 24.83 | 2,846,067 | -1.14(-4.39%) |
Mar 07, 2016 | 25.38 | 26.00 | 25.29 | 25.97 | 3,368,468 | +0.59(+2.30%) |
Mar 04, 2016 | 25.32 | 25.37 | 24.99 | 25.39 | 3,366,902 | +0.25(+1.00%) |
Mar 03, 2016 | 24.69 | 25.15 | 24.64 | 25.14 | 2,594,977 | +0.40(+1.62%) |
Mar 02, 2016 | 23.99 | 24.76 | 23.87 | 24.74 | 2,675,843 | +0.62(+2.58%) |
Mar 01, 2016 | 23.80 | 24.19 | 23.53 | 24.12 | 2,455,171 | +0.50(+2.10%) |
Feb 29, 2016 | 23.99 | 24.04 | 23.58 | 23.62 | 2,269,533 | -0.26(-1.09%) |
Feb 26, 2016 | 24.14 | 24.19 | 23.81 | 23.88 | 1,142,557 | +0.13(+0.53%) |
Feb 25, 2016 | 23.63 | 23.76 | 23.25 | 23.75 | 1,380,693 | +0.05(+0.22%) |
Feb 24, 2016 | 23.03 | 23.74 | 22.95 | 23.70 | 2,370,253 | +0.26(+1.11%) |
Feb 23, 2016 | 24.04 | 24.14 | 23.40 | 23.44 | 1,462,899 | -0.81(-3.36%) |
Feb 22, 2016 | 24.14 | 24.36 | 24.06 | 24.26 | 1,205,634 | +0.57(+2.41%) |
Feb 19, 2016 | 23.48 | 23.70 | 23.26 | 23.69 | 1,668,235 | -0.10(-0.44%) |
Feb 18, 2016 | 24.26 | 24.29 | 23.66 | 23.79 | 1,963,413 | -0.22(-0.93%) |
Feb 17, 2016 | 23.68 | 24.14 | 23.49 | 24.01 | 2,290,298 | +0.69(+2.95%) |
Feb 16, 2016 | 23.49 | 23.50 | 22.97 | 23.32 | 3,166,978 | +0.22(+0.96%) |
Feb 12, 2016 | 22.84 | 23.10 | 23.10 | 23.10 | 1,785,612 | +0.61(+2.70%) |
Feb 11, 2016 | 22.20 | 22.67 | 21.90 | 22.49 | 3,025,634 | -0.11(-0.49%) |
Feb 10, 2016 | 22.69 | 23.15 | 22.43 | 22.60 | 2,486,392 | -0.13(-0.59%) |
Feb 09, 2016 | 22.90 | 23.16 | 22.37 | 22.74 | 2,802,725 | -0.52(-2.23%) |
Feb 08, 2016 | 22.81 | 23.40 | 22.56 | 23.26 | 2,963,424 | -0.04(-0.19%) |
Feb 05, 2016 | 23.55 | 23.58 | 23.11 | 23.30 | 2,174,080 | -0.52(-2.18%) |
Feb 04, 2016 | 23.85 | 24.25 | 23.66 | 23.82 | 2,513,981 | +0.04(+0.19%) |
Feb 03, 2016 | 23.18 | 23.78 | 22.45 | 23.77 | 2,539,116 | +0.90(+3.92%) |
Feb 02, 2016 | 23.15 | 23.20 | 22.79 | 22.88 | 2,931,786 | -0.81(-3.44%) |