Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.42 | 30.54 | 30.34 | 30.35 | 5,477,984 | -0.23(-0.75%) |
Mar 30, 2017 | 30.76 | 30.78 | 30.50 | 30.58 | 3,639,319 | -0.18(-0.59%) |
Mar 29, 2017 | 30.35 | 30.78 | 30.34 | 30.76 | 6,810,787 | +0.23(+0.75%) |
Mar 28, 2017 | 30.67 | 30.71 | 30.50 | 30.53 | 2,656,014 | -0.20(-0.66%) |
Mar 27, 2017 | 30.60 | 30.82 | 30.57 | 30.73 | 2,858,739 | +0.27(+0.90%) |
Mar 24, 2017 | 30.40 | 30.51 | 30.37 | 30.45 | 2,791,846 | +0.00(+0.00%) |
Mar 23, 2017 | 30.39 | 30.65 | 30.36 | 30.45 | 2,470,449 | +0.02(+0.07%) |
Mar 22, 2017 | 30.42 | 30.53 | 30.34 | 30.43 | 2,877,974 | -0.03(-0.09%) |
Mar 21, 2017 | 30.55 | 30.63 | 30.43 | 30.46 | 3,962,232 | +0.00(+0.00%) |
Mar 20, 2017 | 30.40 | 30.56 | 30.40 | 30.46 | 4,723,503 | +0.04(+0.12%) |
Mar 17, 2017 | 30.47 | 30.54 | 30.39 | 30.43 | 3,315,457 | +0.01(+0.02%) |
Mar 16, 2017 | 30.47 | 30.51 | 30.31 | 30.42 | 3,850,467 | +0.19(+0.62%) |
Mar 15, 2017 | 29.97 | 30.25 | 29.96 | 30.23 | 4,342,699 | +0.19(+0.65%) |
Mar 14, 2017 | 29.88 | 30.08 | 29.88 | 30.04 | 3,390,619 | +0.06(+0.19%) |
Mar 13, 2017 | 29.90 | 30.03 | 29.86 | 29.98 | 3,019,237 | +0.20(+0.68%) |
Mar 10, 2017 | 29.76 | 29.84 | 29.72 | 29.78 | 3,645,093 | -0.06(-0.19%) |
Mar 09, 2017 | 29.61 | 29.86 | 29.61 | 29.84 | 3,155,561 | +0.23(+0.78%) |
Mar 08, 2017 | 29.58 | 29.77 | 29.56 | 29.61 | 4,655,801 | -0.22(-0.75%) |
Mar 07, 2017 | 29.62 | 29.92 | 29.60 | 29.83 | 4,310,267 | -0.27(-0.91%) |
Mar 06, 2017 | 30.07 | 30.20 | 30.05 | 30.10 | 3,348,401 | -0.12(-0.40%) |
Mar 03, 2017 | 30.05 | 30.25 | 30.03 | 30.22 | 4,072,803 | +0.24(+0.79%) |
Mar 02, 2017 | 29.85 | 30.11 | 29.79 | 29.99 | 3,447,362 | +0.20(+0.68%) |
Mar 01, 2017 | 29.81 | 29.97 | 29.66 | 29.79 | 4,047,060 | -0.07(-0.24%) |
Feb 28, 2017 | 29.85 | 30.02 | 29.81 | 29.86 | 3,822,131 | -0.06(-0.22%) |
Feb 27, 2017 | 29.68 | 29.99 | 29.66 | 29.92 | 3,834,839 | +0.01(+0.02%) |
Feb 24, 2017 | 29.69 | 29.91 | 29.64 | 29.91 | 4,441,995 | +0.05(+0.17%) |
Feb 23, 2017 | 29.70 | 29.95 | 29.63 | 29.86 | 3,967,083 | +0.33(+1.12%) |
Feb 22, 2017 | 29.49 | 29.68 | 29.47 | 29.53 | 5,258,230 | -0.02(-0.07%) |
Feb 21, 2017 | 29.41 | 29.64 | 29.33 | 29.55 | 8,407,606 | +0.21(+0.70%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.18 | 29.23 | 29.01 | 29.05 | 6,217,221 | +0.25(+0.86%) |
Feb 15, 2017 | 28.38 | 28.81 | 28.35 | 28.80 | 5,753,627 | +0.33(+1.15%) |
Feb 14, 2017 | 28.31 | 28.48 | 28.25 | 28.48 | 6,373,186 | +0.09(+0.30%) |
Feb 13, 2017 | 28.54 | 28.61 | 28.34 | 28.39 | 9,316,541 | -0.21(-0.72%) |
Feb 10, 2017 | 28.38 | 28.72 | 28.33 | 28.60 | 5,191,806 | +0.18(+0.65%) |
Feb 09, 2017 | 28.22 | 28.62 | 28.40 | 28.41 | 5,536,684 | +0.19(+0.68%) |
Feb 08, 2017 | 27.90 | 28.30 | 27.86 | 28.22 | 5,470,213 | +0.21(+0.73%) |
Feb 07, 2017 | 27.98 | 28.15 | 27.96 | 28.01 | 5,746,373 | -0.07(-0.25%) |
Feb 06, 2017 | 27.85 | 28.10 | 27.83 | 28.08 | 3,591,795 | +0.17(+0.61%) |
Feb 03, 2017 | 27.89 | 27.98 | 27.86 | 27.91 | 3,828,318 | +0.01(+0.05%) |
Feb 02, 2017 | 27.87 | 27.99 | 27.78 | 27.90 | 3,892,253 | -0.11(-0.41%) |
Feb 01, 2017 | 28.10 | 28.11 | 27.79 | 28.01 | 5,036,145 | +0.11(+0.38%) |
Jan 31, 2017 | 27.53 | 27.94 | 27.52 | 27.91 | 4,916,010 | +0.22(+0.79%) |
Jan 30, 2017 | 27.52 | 27.69 | 27.46 | 27.69 | 5,212,354 | +0.19(+0.70%) |
Jan 27, 2017 | 27.52 | 27.59 | 27.42 | 27.50 | 3,868,776 | -0.06(-0.23%) |
Jan 26, 2017 | 27.64 | 27.66 | 27.51 | 27.56 | 4,579,552 | -0.04(-0.15%) |
Jan 25, 2017 | 27.76 | 27.76 | 27.53 | 27.60 | 6,882,120 | +0.11(+0.39%) |
Jan 24, 2017 | 27.50 | 27.54 | 27.34 | 27.50 | 4,171,933 | -0.13(-0.49%) |
Jan 23, 2017 | 27.52 | 27.67 | 27.37 | 27.63 | 4,925,354 | +0.14(+0.52%) |
Jan 20, 2017 | 27.45 | 27.51 | 27.37 | 27.49 | 3,169,325 | -0.02(-0.08%) |
Jan 19, 2017 | 27.69 | 27.74 | 27.45 | 27.51 | 5,454,853 | -0.10(-0.36%) |
Jan 18, 2017 | 27.64 | 27.74 | 27.55 | 27.61 | 4,242,800 | -0.29(-1.04%) |
Jan 17, 2017 | 27.86 | 27.95 | 27.64 | 27.90 | 5,632,683 | +0.06(+0.20%) |
Jan 13, 2017 | 27.84 | 27.84 | 27.84 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.64 | 27.79 | 27.55 | 27.69 | 5,973,185 | -0.03(-0.10%) |
Jan 11, 2017 | 27.88 | 27.94 | 27.52 | 27.72 | 7,588,160 | -0.21(-0.74%) |
Jan 10, 2017 | 27.96 | 28.02 | 27.90 | 27.93 | 4,344,838 | -0.06(-0.23%) |
Jan 09, 2017 | 27.85 | 28.11 | 27.83 | 27.99 | 5,410,305 | +0.04(+0.13%) |
Jan 06, 2017 | 27.94 | 28.04 | 27.93 | 27.96 | 4,072,618 | -0.25(-0.88%) |
Jan 05, 2017 | 27.83 | 28.25 | 27.81 | 28.21 | 4,252,738 | +0.45(+1.64%) |
Jan 04, 2017 | 27.62 | 27.81 | 27.57 | 27.75 | 4,208,445 | +0.18(+0.64%) |
Jan 03, 2017 | 27.37 | 27.59 | 27.30 | 27.57 | 5,450,913 | +0.23(+0.86%) |
Dec 30, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.30 | 27.40 | 27.22 | 27.29 | 4,690,695 | +0.20(+0.73%) |
Dec 28, 2016 | 27.23 | 27.29 | 27.08 | 27.09 | 4,097,576 | -0.09(-0.31%) |
Dec 27, 2016 | 27.23 | 27.31 | 27.15 | 27.18 | 3,309,284 | -0.05(-0.18%) |
Dec 23, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.20 | 27.30 | 27.04 | 27.18 | 4,825,670 | +0.11(+0.39%) |
Dec 21, 2016 | 27.15 | 27.24 | 27.06 | 27.07 | 4,344,942 | -0.12(-0.44%) |
Dec 20, 2016 | 27.25 | 27.28 | 27.10 | 27.19 | 4,916,858 | -0.01(-0.03%) |
Dec 19, 2016 | 27.23 | 27.38 | 27.16 | 27.20 | 4,694,195 | -0.16(-0.60%) |
Dec 16, 2016 | 27.28 | 27.42 | 27.17 | 27.36 | 7,078,308 | +0.30(+1.10%) |
Dec 15, 2016 | 27.22 | 27.22 | 27.00 | 27.06 | 5,708,806 | +0.11(+0.42%) |
Dec 14, 2016 | 27.20 | 27.31 | 26.94 | 26.95 | 5,402,434 | -0.35(-1.27%) |
Dec 13, 2016 | 27.18 | 27.47 | 27.14 | 27.30 | 6,433,305 | +0.45(+1.67%) |
Dec 12, 2016 | 26.80 | 26.95 | 26.77 | 26.85 | 5,430,261 | +0.02(+0.08%) |
Dec 09, 2016 | 26.75 | 26.88 | 26.69 | 26.83 | 9,177,747 | +0.28(+1.07%) |
Dec 08, 2016 | 26.56 | 26.63 | 26.41 | 26.54 | 7,620,476 | -0.11(-0.43%) |
Dec 07, 2016 | 26.60 | 26.71 | 26.41 | 26.66 | 7,008,938 | -0.10(-0.37%) |
Dec 06, 2016 | 26.62 | 26.84 | 26.61 | 26.76 | 5,126,700 | +0.01(+0.05%) |
Dec 05, 2016 | 26.85 | 26.87 | 26.66 | 26.74 | 5,392,871 | -0.02(-0.08%) |
Dec 02, 2016 | 26.65 | 26.87 | 26.59 | 26.76 | 5,508,747 | +0.19(+0.72%) |
Dec 01, 2016 | 26.68 | 26.75 | 26.52 | 26.57 | 6,765,068 | -0.26(-0.95%) |
Nov 30, 2016 | 27.08 | 27.12 | 26.81 | 26.83 | 7,966,927 | -0.34(-1.25%) |
Nov 29, 2016 | 27.20 | 27.24 | 27.10 | 27.17 | 6,171,904 | -0.01(-0.05%) |
Nov 28, 2016 | 27.32 | 27.38 | 27.18 | 27.18 | 4,679,242 | -0.40(-1.47%) |
Nov 25, 2016 | 27.68 | 27.68 | 27.51 | 27.59 | 4,264,933 | +0.54(+1.99%) |
Nov 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.35 | 27.40 | 26.87 | 27.01 | 5,174,024 | -0.28(-1.01%) |
Nov 21, 2016 | 27.23 | 27.30 | 27.14 | 27.28 | 4,311,099 | +0.23(+0.84%) |
Nov 18, 2016 | 27.18 | 27.22 | 27.01 | 27.06 | 4,831,029 | -0.24(-0.88%) |
Nov 17, 2016 | 27.18 | 27.35 | 27.12 | 27.30 | 8,810,304 | +0.19(+0.71%) |
Nov 16, 2016 | 27.37 | 27.60 | 27.05 | 27.10 | 12,341,989 | -0.53(-1.93%) |
Nov 15, 2016 | 27.50 | 27.68 | 27.41 | 27.64 | 5,583,891 | -0.04(-0.13%) |
Nov 14, 2016 | 27.71 | 27.74 | 27.55 | 27.67 | 4,374,047 | -0.15(-0.54%) |
Nov 11, 2016 | 27.95 | 28.13 | 27.74 | 27.82 | 8,002,980 | -0.50(-1.78%) |
Nov 10, 2016 | 28.16 | 28.51 | 27.99 | 28.33 | 8,137,419 | -0.36(-1.24%) |
Nov 09, 2016 | 28.52 | 28.82 | 28.11 | 28.68 | 10,366,366 | +0.89(+3.22%) |
Nov 08, 2016 | 27.68 | 27.97 | 27.64 | 27.79 | 4,763,404 | +0.21(+0.77%) |
Nov 07, 2016 | 27.61 | 27.69 | 27.51 | 27.57 | 4,686,919 | +0.15(+0.54%) |
Nov 04, 2016 | 27.53 | 27.60 | 27.39 | 27.42 | 5,672,633 | -0.08(-0.28%) |
Nov 03, 2016 | 28.13 | 28.16 | 27.49 | 27.50 | 5,952,166 | -0.53(-1.90%) |
Nov 02, 2016 | 28.30 | 28.33 | 27.99 | 28.03 | 6,927,986 | +0.07(+0.26%) |
Nov 01, 2016 | 27.98 | 28.14 | 27.81 | 27.96 | 6,237,048 | -0.11(-0.40%) |
Oct 31, 2016 | 27.93 | 28.17 | 27.79 | 28.07 | 5,361,653 | -0.09(-0.32%) |
Oct 28, 2016 | 28.34 | 28.37 | 28.07 | 28.17 | 6,057,591 | -0.20(-0.69%) |
Oct 27, 2016 | 28.46 | 28.56 | 28.14 | 28.36 | 7,104,512 | +0.06(+0.20%) |
Oct 26, 2016 | 27.89 | 28.40 | 27.76 | 28.31 | 7,736,864 | +0.01(+0.05%) |
Oct 25, 2016 | 28.38 | 28.43 | 28.20 | 28.29 | 9,255,765 | -0.25(-0.88%) |
Oct 24, 2016 | 28.70 | 28.78 | 28.52 | 28.54 | 4,409,648 | -0.32(-1.09%) |
Oct 21, 2016 | 28.78 | 28.94 | 28.74 | 28.86 | 3,281,278 | -0.21(-0.72%) |
Oct 20, 2016 | 28.85 | 29.19 | 28.83 | 29.07 | 4,892,071 | -0.04(-0.14%) |
Oct 19, 2016 | 29.14 | 29.27 | 29.07 | 29.11 | 3,290,681 | -0.19(-0.65%) |
Oct 18, 2016 | 29.20 | 29.33 | 29.15 | 29.30 | 3,542,085 | +0.40(+1.38%) |
Oct 17, 2016 | 28.99 | 29.12 | 28.90 | 28.90 | 5,495,244 | -0.34(-1.18%) |
Oct 14, 2016 | 29.42 | 29.49 | 29.25 | 29.25 | 5,042,995 | -0.50(-1.67%) |
Oct 13, 2016 | 29.22 | 29.88 | 29.19 | 29.74 | 5,505,257 | +0.22(+0.74%) |
Oct 12, 2016 | 29.56 | 29.60 | 29.37 | 29.53 | 3,345,999 | -0.04(-0.14%) |
Oct 11, 2016 | 30.07 | 30.08 | 29.51 | 29.57 | 4,307,693 | -0.63(-2.09%) |
Oct 10, 2016 | 30.14 | 30.29 | 30.13 | 30.20 | 2,253,325 | +0.06(+0.19%) |
Oct 07, 2016 | 30.02 | 30.18 | 29.95 | 30.14 | 3,103,528 | +0.04(+0.14%) |
Oct 06, 2016 | 30.10 | 30.17 | 30.01 | 30.10 | 2,438,662 | -0.30(-0.99%) |
Oct 05, 2016 | 30.40 | 30.48 | 30.31 | 30.40 | 2,976,311 | -0.08(-0.25%) |
Oct 04, 2016 | 30.80 | 30.82 | 30.33 | 30.48 | 4,646,720 | +0.15(+0.51%) |
Oct 03, 2016 | 30.33 | 30.37 | 30.16 | 30.33 | 3,352,912 | +0.06(+0.21%) |
Sep 30, 2016 | 30.10 | 30.36 | 30.05 | 30.26 | 3,688,269 | +0.16(+0.54%) |
Sep 29, 2016 | 30.62 | 30.64 | 30.01 | 30.10 | 4,886,174 | -0.54(-1.76%) |
Sep 28, 2016 | 30.68 | 30.72 | 30.38 | 30.64 | 2,789,699 | +0.25(+0.81%) |
Sep 27, 2016 | 30.05 | 30.41 | 29.97 | 30.40 | 2,954,952 | +0.25(+0.84%) |
Sep 26, 2016 | 30.24 | 30.24 | 30.08 | 30.14 | 2,931,458 | -0.32(-1.06%) |
Sep 23, 2016 | 30.31 | 30.54 | 30.30 | 30.47 | 3,032,770 | -0.11(-0.37%) |
Sep 22, 2016 | 30.61 | 30.78 | 30.54 | 30.58 | 2,706,401 | +0.26(+0.86%) |
Sep 21, 2016 | 30.17 | 30.35 | 29.92 | 30.32 | 4,600,292 | +0.11(+0.35%) |
Sep 20, 2016 | 30.40 | 30.46 | 30.19 | 30.21 | 3,679,449 | -0.17(-0.55%) |
Sep 19, 2016 | 30.50 | 30.53 | 30.33 | 30.38 | 3,124,865 | +0.29(+0.98%) |
Sep 16, 2016 | 30.23 | 30.33 | 29.96 | 30.09 | 4,569,117 | -0.46(-1.52%) |
Sep 15, 2016 | 30.26 | 30.61 | 30.14 | 30.55 | 2,720,258 | +0.27(+0.90%) |
Sep 14, 2016 | 30.18 | 30.33 | 30.04 | 30.28 | 3,875,775 | +0.45(+1.51%) |
Sep 13, 2016 | 30.19 | 30.22 | 29.77 | 29.83 | 5,208,981 | -0.55(-1.82%) |
Sep 12, 2016 | 29.82 | 30.42 | 29.81 | 30.38 | 4,581,124 | +0.56(+1.88%) |
Sep 09, 2016 | 30.11 | 30.17 | 29.82 | 29.82 | 4,881,900 | -0.81(-2.63%) |
Sep 08, 2016 | 30.64 | 30.74 | 30.57 | 30.63 | 3,411,355 | -0.12(-0.39%) |
Sep 07, 2016 | 30.68 | 30.89 | 30.68 | 30.75 | 4,390,761 | -0.12(-0.39%) |
Sep 06, 2016 | 30.93 | 31.01 | 30.79 | 30.87 | 4,195,917 | -0.19(-0.61%) |
Sep 02, 2016 | 30.80 | 31.06 | 31.06 | 31.06 | 5,579,663 | +0.90(+2.98%) |
Sep 01, 2016 | 30.22 | 30.31 | 30.09 | 30.16 | 4,590,069 | -0.34(-1.10%) |
Aug 31, 2016 | 30.44 | 30.53 | 30.35 | 30.50 | 3,378,074 | +0.07(+0.23%) |
Aug 30, 2016 | 30.48 | 30.59 | 30.42 | 30.43 | 2,727,773 | -0.18(-0.57%) |
Aug 29, 2016 | 30.55 | 30.66 | 30.45 | 30.60 | 3,041,181 | +0.04(+0.14%) |
Aug 26, 2016 | 30.73 | 31.01 | 30.47 | 30.56 | 5,089,155 | -0.13(-0.43%) |
Aug 25, 2016 | 30.87 | 30.94 | 30.63 | 30.69 | 3,220,649 | -0.11(-0.36%) |
Aug 24, 2016 | 31.19 | 31.25 | 30.75 | 30.80 | 3,708,513 | -0.36(-1.15%) |
Aug 23, 2016 | 31.20 | 31.23 | 31.01 | 31.16 | 3,549,807 | +0.20(+0.66%) |
Aug 22, 2016 | 30.80 | 31.08 | 30.79 | 30.96 | 2,671,121 | -0.03(-0.09%) |
Aug 19, 2016 | 30.89 | 30.99 | 30.80 | 30.99 | 3,308,448 | -0.23(-0.74%) |
Aug 18, 2016 | 31.24 | 31.28 | 31.12 | 31.22 | 2,176,093 | +0.07(+0.23%) |
Aug 17, 2016 | 31.23 | 31.23 | 30.92 | 31.15 | 2,496,399 | +0.05(+0.16%) |
Aug 16, 2016 | 31.17 | 31.29 | 31.10 | 31.10 | 3,131,433 | -0.06(-0.18%) |
Aug 15, 2016 | 31.15 | 31.29 | 31.11 | 31.16 | 2,910,604 | +0.16(+0.52%) |
Aug 12, 2016 | 31.19 | 31.22 | 30.90 | 30.99 | 3,376,058 | -0.15(-0.50%) |
Aug 11, 2016 | 31.05 | 31.16 | 30.98 | 31.15 | 2,765,637 | +0.18(+0.59%) |
Aug 10, 2016 | 31.13 | 31.13 | 30.86 | 30.97 | 3,322,090 | +0.14(+0.45%) |
Aug 09, 2016 | 30.59 | 30.90 | 30.58 | 30.83 | 3,499,646 | -0.01(-0.02%) |
Aug 08, 2016 | 30.68 | 30.86 | 30.65 | 30.83 | 6,621,752 | -0.33(-1.07%) |
Aug 05, 2016 | 30.89 | 31.20 | 30.89 | 31.17 | 3,940,304 | -0.13(-0.42%) |
Aug 04, 2016 | 31.15 | 31.39 | 31.13 | 31.30 | 2,526,550 | +0.03(+0.11%) |
Aug 03, 2016 | 31.04 | 31.33 | 31.04 | 31.27 | 3,977,489 | -0.32(-1.01%) |
Aug 02, 2016 | 31.58 | 31.65 | 31.39 | 31.58 | 3,393,828 | +0.17(+0.53%) |
Aug 01, 2016 | 31.30 | 31.54 | 31.17 | 31.42 | 4,281,324 | +0.12(+0.40%) |
Jul 29, 2016 | 31.38 | 31.51 | 31.14 | 31.29 | 4,289,575 | -0.08(-0.24%) |
Jul 28, 2016 | 31.56 | 31.56 | 31.19 | 31.37 | 5,375,436 | +0.04(+0.13%) |
Jul 27, 2016 | 31.17 | 31.41 | 31.07 | 31.33 | 8,648,932 | +0.67(+2.17%) |
Jul 26, 2016 | 30.77 | 30.83 | 30.49 | 30.66 | 4,828,475 | +0.08(+0.27%) |
Jul 25, 2016 | 30.50 | 30.59 | 30.31 | 30.58 | 2,963,425 | +0.11(+0.36%) |
Jul 22, 2016 | 30.46 | 30.54 | 30.39 | 30.47 | 3,291,498 | +0.19(+0.64%) |
Jul 21, 2016 | 30.45 | 30.54 | 30.25 | 30.27 | 4,456,434 | -0.35(-1.13%) |
Jul 20, 2016 | 30.66 | 30.76 | 30.57 | 30.62 | 3,191,171 | +0.27(+0.89%) |
Jul 19, 2016 | 30.47 | 30.56 | 30.31 | 30.35 | 3,570,841 | -0.36(-1.18%) |
Jul 18, 2016 | 30.54 | 30.77 | 30.52 | 30.71 | 4,828,914 | +0.22(+0.71%) |
Jul 15, 2016 | 30.61 | 30.68 | 30.42 | 30.49 | 4,236,807 | +0.03(+0.11%) |
Jul 14, 2016 | 30.64 | 30.65 | 30.32 | 30.46 | 5,806,712 | +0.08(+0.27%) |
Jul 13, 2016 | 30.52 | 30.66 | 30.28 | 30.38 | 5,101,036 | +0.02(+0.07%) |
Jul 12, 2016 | 30.34 | 30.46 | 30.20 | 30.36 | 7,169,919 | +0.14(+0.46%) |
Jul 11, 2016 | 30.24 | 30.40 | 30.13 | 30.22 | 4,278,030 | +0.10(+0.32%) |
Jul 08, 2016 | 29.96 | 30.27 | 30.09 | 30.12 | 3,129,620 | +0.03(+0.09%) |
Jul 07, 2016 | 30.40 | 30.41 | 30.00 | 30.09 | 4,987,890 | -0.22(-0.71%) |
Jul 06, 2016 | 29.91 | 30.34 | 29.85 | 30.31 | 4,629,871 | +0.10(+0.35%) |
Jul 05, 2016 | 30.12 | 30.36 | 30.10 | 30.20 | 6,073,440 | +0.23(+0.76%) |
Jul 01, 2016 | 29.71 | 29.97 | 29.97 | 29.97 | 4,582,625 | -0.12(-0.39%) |
Jun 30, 2016 | 29.52 | 30.08 | 29.47 | 30.09 | 6,708,329 | +0.61(+2.07%) |
Jun 29, 2016 | 29.44 | 29.62 | 29.18 | 29.48 | 7,211,979 | +0.78(+2.73%) |
Jun 28, 2016 | 28.39 | 28.76 | 28.35 | 28.70 | 5,974,935 | +0.83(+2.96%) |
Jun 27, 2016 | 27.93 | 28.10 | 27.54 | 27.87 | 9,818,860 | -0.46(-1.62%) |
Jun 24, 2016 | 28.13 | 29.00 | 28.11 | 28.33 | 13,750,310 | -1.22(-4.14%) |
Jun 23, 2016 | 29.56 | 29.57 | 29.15 | 29.55 | 4,693,836 | +0.56(+1.92%) |
Jun 22, 2016 | 28.95 | 29.37 | 28.95 | 28.99 | 4,822,848 | +0.08(+0.26%) |
Jun 21, 2016 | 29.01 | 29.14 | 28.84 | 28.92 | 5,821,015 | +0.11(+0.39%) |
Jun 20, 2016 | 29.35 | 29.36 | 28.76 | 28.81 | 8,304,625 | +0.81(+2.88%) |
Jun 17, 2016 | 28.18 | 28.18 | 27.81 | 28.00 | 5,778,678 | -0.17(-0.59%) |
Jun 16, 2016 | 27.59 | 28.20 | 27.52 | 28.17 | 7,432,936 | +0.37(+1.32%) |
Jun 15, 2016 | 28.13 | 28.24 | 27.77 | 27.80 | 6,489,098 | -0.01(-0.02%) |
Jun 14, 2016 | 27.93 | 28.05 | 27.61 | 27.81 | 7,547,057 | -0.54(-1.91%) |
Jun 13, 2016 | 28.33 | 28.62 | 28.32 | 28.35 | 6,151,980 | -0.07(-0.24%) |
Jun 10, 2016 | 28.49 | 28.59 | 28.31 | 28.42 | 9,615,386 | -0.78(-2.69%) |
Jun 09, 2016 | 29.06 | 29.32 | 29.05 | 29.20 | 4,274,210 | -0.31(-1.06%) |
Jun 08, 2016 | 29.54 | 29.61 | 29.42 | 29.52 | 3,685,623 | -0.13(-0.44%) |
Jun 07, 2016 | 29.72 | 29.81 | 29.64 | 29.65 | 3,650,935 | -0.10(-0.35%) |
Jun 06, 2016 | 29.80 | 29.95 | 29.65 | 29.75 | 3,815,271 | -0.03(-0.09%) |
Jun 03, 2016 | 29.73 | 29.82 | 29.41 | 29.78 | 4,395,627 | +0.33(+1.13%) |
Jun 02, 2016 | 29.16 | 29.46 | 29.12 | 29.45 | 4,021,906 | +0.17(+0.59%) |
Jun 01, 2016 | 29.42 | 29.35 | 29.17 | 29.27 | 4,086,391 | -0.15(-0.50%) |
May 31, 2016 | 29.63 | 29.67 | 29.33 | 29.42 | 3,838,214 | -0.26(-0.89%) |
May 27, 2016 | 29.66 | 29.68 | 29.68 | 29.68 | 2,943,751 | -0.24(-0.79%) |
May 26, 2016 | 29.86 | 29.99 | 29.83 | 29.92 | 2,669,866 | -0.02(-0.07%) |
May 25, 2016 | 29.93 | 30.02 | 29.77 | 29.94 | 3,813,253 | +0.28(+0.96%) |
May 24, 2016 | 29.56 | 29.71 | 29.54 | 29.65 | 3,776,734 | +0.49(+1.67%) |
May 23, 2016 | 29.21 | 29.30 | 29.11 | 29.17 | 2,352,191 | +0.00(+0.00%) |
May 20, 2016 | 29.13 | 29.29 | 29.11 | 29.17 | 3,655,734 | +0.13(+0.45%) |
May 19, 2016 | 29.23 | 29.24 | 28.77 | 29.04 | 4,118,953 | -0.42(-1.44%) |
May 18, 2016 | 29.44 | 29.61 | 29.27 | 29.46 | 3,155,396 | +0.24(+0.83%) |
May 17, 2016 | 29.44 | 29.47 | 29.15 | 29.22 | 2,917,452 | -0.19(-0.64%) |
May 16, 2016 | 28.97 | 29.44 | 28.95 | 29.40 | 4,491,114 | +0.31(+1.05%) |
May 13, 2016 | 29.03 | 29.27 | 29.02 | 29.10 | 2,950,854 | -0.11(-0.38%) |
May 12, 2016 | 29.70 | 29.71 | 29.14 | 29.21 | 4,184,639 | -0.12(-0.40%) |
May 11, 2016 | 29.32 | 29.57 | 29.30 | 29.33 | 5,030,160 | -0.19(-0.66%) |
May 10, 2016 | 29.30 | 29.53 | 29.19 | 29.52 | 8,080,121 | +0.32(+1.10%) |
May 09, 2016 | 29.01 | 29.29 | 29.00 | 29.20 | 4,231,865 | +0.29(+1.00%) |
May 06, 2016 | 28.90 | 28.98 | 28.69 | 28.91 | 3,857,070 | -0.20(-0.68%) |
May 05, 2016 | 28.97 | 29.19 | 28.92 | 29.11 | 4,936,371 | +0.05(+0.17%) |
May 04, 2016 | 29.00 | 29.13 | 28.94 | 29.06 | 4,897,394 | -0.54(-1.83%) |
May 03, 2016 | 29.71 | 29.82 | 29.51 | 29.60 | 6,339,572 | -0.10(-0.35%) |
May 02, 2016 | 29.56 | 29.73 | 29.51 | 29.71 | 3,729,438 | +0.26(+0.89%) |
Apr 29, 2016 | 29.65 | 29.73 | 29.29 | 29.45 | 4,406,077 | -0.31(-1.04%) |
Apr 28, 2016 | 29.82 | 29.96 | 29.63 | 29.76 | 4,958,946 | -0.08(-0.25%) |
Apr 27, 2016 | 29.94 | 30.00 | 29.67 | 29.83 | 6,390,846 | +0.52(+1.78%) |
Apr 26, 2016 | 29.28 | 29.37 | 29.19 | 29.31 | 4,418,361 | -0.18(-0.61%) |
Apr 25, 2016 | 29.51 | 29.57 | 29.41 | 29.49 | 2,490,518 | -0.07(-0.23%) |
Apr 22, 2016 | 29.51 | 29.60 | 29.32 | 29.56 | 3,571,202 | -0.05(-0.19%) |
Apr 21, 2016 | 29.47 | 29.72 | 29.45 | 29.61 | 4,630,852 | +0.09(+0.30%) |
Apr 20, 2016 | 29.36 | 29.70 | 29.34 | 29.52 | 4,177,591 | -0.19(-0.62%) |
Apr 19, 2016 | 29.65 | 29.78 | 29.59 | 29.71 | 4,142,546 | +0.09(+0.30%) |
Apr 18, 2016 | 29.35 | 29.67 | 29.35 | 29.62 | 3,689,052 | +0.19(+0.65%) |
Apr 15, 2016 | 29.43 | 29.52 | 29.31 | 29.43 | 5,902,756 | +0.16(+0.56%) |
Apr 14, 2016 | 29.21 | 29.36 | 29.07 | 29.26 | 6,379,480 | +0.08(+0.28%) |
Apr 13, 2016 | 29.06 | 29.21 | 28.93 | 29.18 | 7,104,153 | +0.16(+0.57%) |
Apr 12, 2016 | 28.81 | 29.06 | 28.59 | 29.01 | 5,804,274 | +0.44(+1.54%) |
Apr 11, 2016 | 28.79 | 28.82 | 28.56 | 28.58 | 4,319,949 | +0.06(+0.22%) |
Apr 08, 2016 | 28.55 | 28.60 | 28.38 | 28.51 | 4,462,233 | +0.01(+0.05%) |
Apr 07, 2016 | 28.34 | 28.71 | 28.32 | 28.50 | 5,877,732 | -0.10(-0.36%) |
Apr 06, 2016 | 27.94 | 28.63 | 27.94 | 28.60 | 6,834,887 | +0.91(+3.27%) |
Apr 05, 2016 | 27.78 | 27.87 | 27.60 | 27.70 | 5,907,067 | -0.42(-1.49%) |
Apr 04, 2016 | 27.99 | 28.16 | 27.92 | 28.12 | 5,575,660 | +0.43(+1.56%) |