Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.14 | 36.43 | 35.60 | 35.69 | 2,407,391 | -0.50(-1.39%) |
Apr 27, 2017 | 36.71 | 36.71 | 35.98 | 36.19 | 1,889,048 | -0.44(-1.19%) |
Apr 26, 2017 | 36.41 | 36.98 | 36.31 | 36.63 | 2,812,274 | +0.28(+0.76%) |
Apr 25, 2017 | 36.41 | 36.71 | 36.34 | 36.35 | 3,680,647 | +0.15(+0.42%) |
Apr 24, 2017 | 36.37 | 36.66 | 36.17 | 36.20 | 4,153,529 | +0.73(+2.05%) |
Apr 21, 2017 | 35.52 | 35.76 | 35.26 | 35.47 | 2,733,035 | -0.11(-0.31%) |
Apr 20, 2017 | 35.24 | 35.67 | 35.11 | 35.58 | 2,799,946 | +0.63(+1.80%) |
Apr 19, 2017 | 35.05 | 35.36 | 34.84 | 34.95 | 2,097,571 | +0.18(+0.51%) |
Apr 18, 2017 | 34.69 | 35.00 | 34.34 | 34.78 | 2,636,781 | -0.17(-0.48%) |
Apr 17, 2017 | 34.44 | 34.98 | 34.22 | 34.95 | 3,020,872 | +0.60(+1.76%) |
Apr 13, 2017 | 34.86 | 35.13 | 34.33 | 34.34 | 6,810,371 | -0.71(-2.03%) |
Apr 12, 2017 | 35.44 | 35.55 | 34.95 | 35.05 | 2,677,027 | -0.43(-1.20%) |
Apr 11, 2017 | 35.09 | 35.51 | 34.86 | 35.48 | 3,029,804 | +0.16(+0.45%) |
Apr 10, 2017 | 35.46 | 35.76 | 35.05 | 35.32 | 1,991,552 | -0.17(-0.47%) |
Apr 07, 2017 | 35.35 | 35.67 | 35.17 | 35.49 | 2,492,006 | -0.10(-0.28%) |
Apr 06, 2017 | 35.22 | 35.72 | 34.89 | 35.59 | 6,418,789 | +0.39(+1.09%) |
Apr 05, 2017 | 36.14 | 36.30 | 35.16 | 35.21 | 4,652,587 | -0.58(-1.61%) |
Apr 04, 2017 | 35.60 | 35.93 | 35.53 | 35.78 | 2,320,642 | +0.01(+0.02%) |
Apr 03, 2017 | 36.10 | 36.26 | 35.34 | 35.77 | 3,871,858 | -0.22(-0.60%) |
Mar 31, 2017 | 36.22 | 36.34 | 35.99 | 35.99 | 4,056,423 | -0.34(-0.92%) |
Mar 30, 2017 | 35.46 | 36.48 | 35.41 | 36.33 | 5,567,470 | +0.92(+2.60%) |
Mar 29, 2017 | 35.49 | 35.64 | 35.22 | 35.41 | 2,423,038 | -0.12(-0.33%) |
Mar 28, 2017 | 35.02 | 35.73 | 34.83 | 35.52 | 5,563,080 | +0.53(+1.51%) |
Mar 27, 2017 | 34.29 | 35.05 | 33.96 | 35.00 | 4,249,615 | -0.18(-0.52%) |
Mar 24, 2017 | 35.31 | 35.41 | 34.85 | 35.18 | 3,826,870 | +0.04(+0.12%) |
Mar 23, 2017 | 34.87 | 35.60 | 34.74 | 35.14 | 3,147,022 | +0.24(+0.70%) |
Mar 22, 2017 | 34.68 | 35.21 | 34.24 | 34.90 | 10,786,720 | -0.14(-0.41%) |
Mar 21, 2017 | 36.93 | 37.05 | 34.97 | 35.04 | 7,428,634 | -1.76(-4.77%) |
Mar 20, 2017 | 37.15 | 37.15 | 36.77 | 36.79 | 2,512,535 | -0.55(-1.46%) |
Mar 17, 2017 | 37.62 | 37.70 | 37.04 | 37.34 | 3,187,988 | -0.17(-0.45%) |
Mar 16, 2017 | 37.50 | 37.73 | 37.36 | 37.51 | 2,234,258 | +0.24(+0.65%) |
Mar 15, 2017 | 37.61 | 37.82 | 37.14 | 37.27 | 3,268,261 | -0.25(-0.67%) |
Mar 14, 2017 | 37.43 | 37.54 | 37.02 | 37.52 | 1,646,487 | -0.08(-0.22%) |
Mar 13, 2017 | 37.45 | 37.81 | 37.39 | 37.60 | 1,654,862 | +0.07(+0.18%) |
Mar 10, 2017 | 37.94 | 37.94 | 37.13 | 37.53 | 2,549,551 | -0.13(-0.35%) |
Mar 09, 2017 | 37.73 | 38.02 | 37.55 | 37.67 | 2,464,873 | +0.02(+0.07%) |
Mar 08, 2017 | 38.25 | 38.35 | 37.59 | 37.64 | 3,951,661 | -0.14(-0.38%) |
Mar 07, 2017 | 37.88 | 38.04 | 37.70 | 37.78 | 1,555,366 | -0.21(-0.55%) |
Mar 06, 2017 | 37.90 | 38.10 | 37.62 | 37.99 | 2,277,346 | -0.18(-0.48%) |
Mar 03, 2017 | 38.03 | 38.31 | 38.00 | 38.18 | 3,260,224 | +0.18(+0.48%) |
Mar 02, 2017 | 39.02 | 39.26 | 37.94 | 37.99 | 4,801,566 | -0.90(-2.32%) |
Mar 01, 2017 | 38.69 | 39.05 | 38.43 | 38.90 | 5,449,466 | +1.19(+3.17%) |
Feb 28, 2017 | 37.86 | 37.87 | 37.48 | 37.70 | 3,697,857 | -0.23(-0.59%) |
Feb 27, 2017 | 37.71 | 37.98 | 37.68 | 37.93 | 2,049,146 | +0.19(+0.51%) |
Feb 24, 2017 | 37.52 | 37.73 | 37.41 | 37.73 | 2,139,813 | -0.23(-0.62%) |
Feb 23, 2017 | 38.07 | 38.07 | 37.56 | 37.97 | 1,866,886 | -0.02(-0.07%) |
Feb 22, 2017 | 37.87 | 38.14 | 37.74 | 37.99 | 2,457,226 | +0.00(+0.00%) |
Feb 21, 2017 | 37.99 | 38.19 | 37.83 | 37.99 | 2,413,926 | +0.13(+0.35%) |
Feb 17, 2017 | 37.86 | 37.86 | 37.86 | 0 | -0.13(-0.33%) | |
Feb 16, 2017 | 38.07 | 38.16 | 37.68 | 37.98 | 1,702,429 | -0.13(-0.33%) |
Feb 15, 2017 | 38.14 | 38.19 | 37.79 | 38.11 | 3,179,507 | +0.25(+0.66%) |
Feb 14, 2017 | 37.23 | 37.93 | 37.13 | 37.86 | 5,211,034 | +0.59(+1.59%) |
Feb 13, 2017 | 37.12 | 37.52 | 37.04 | 37.27 | 2,831,048 | +0.39(+1.06%) |
Feb 10, 2017 | 36.92 | 36.98 | 36.67 | 36.87 | 3,126,158 | +0.19(+0.52%) |
Feb 09, 2017 | 36.25 | 36.77 | 36.18 | 36.68 | 2,040,281 | +0.53(+1.48%) |
Feb 08, 2017 | 36.31 | 36.31 | 35.85 | 36.15 | 2,386,894 | -0.37(-1.01%) |
Feb 07, 2017 | 36.79 | 36.87 | 36.39 | 36.51 | 2,388,820 | -0.13(-0.36%) |
Feb 06, 2017 | 36.63 | 37.00 | 36.58 | 36.65 | 2,123,698 | -0.21(-0.57%) |
Feb 03, 2017 | 36.55 | 36.92 | 36.32 | 36.86 | 5,664,866 | +0.91(+2.53%) |
Feb 02, 2017 | 36.12 | 36.24 | 35.78 | 35.95 | 2,559,051 | -0.39(-1.08%) |
Feb 01, 2017 | 36.66 | 37.04 | 36.24 | 36.34 | 2,414,171 | +0.05(+0.14%) |
Jan 31, 2017 | 36.27 | 36.59 | 36.04 | 36.29 | 2,721,963 | -0.14(-0.39%) |
Jan 30, 2017 | 36.55 | 36.56 | 36.01 | 36.43 | 2,299,648 | -0.43(-1.16%) |
Jan 27, 2017 | 37.07 | 37.14 | 36.74 | 36.86 | 1,588,423 | -0.31(-0.83%) |
Jan 26, 2017 | 36.93 | 37.21 | 36.84 | 37.17 | 3,019,010 | +0.28(+0.77%) |
Jan 25, 2017 | 36.66 | 36.97 | 36.56 | 36.88 | 3,304,199 | +0.64(+1.78%) |
Jan 24, 2017 | 35.83 | 36.37 | 35.70 | 36.24 | 2,165,356 | +0.61(+1.71%) |
Jan 23, 2017 | 35.66 | 35.88 | 35.39 | 35.63 | 2,497,063 | -0.18(-0.51%) |
Jan 20, 2017 | 35.62 | 35.98 | 35.58 | 35.81 | 2,435,661 | +0.31(+0.87%) |
Jan 19, 2017 | 35.84 | 35.95 | 35.37 | 35.50 | 4,225,805 | -0.21(-0.58%) |
Jan 18, 2017 | 35.46 | 35.74 | 35.13 | 35.71 | 10,133,925 | +0.31(+0.87%) |
Jan 17, 2017 | 36.30 | 36.30 | 35.35 | 35.40 | 3,885,184 | -1.24(-3.37%) |
Jan 13, 2017 | 36.64 | 36.64 | 36.64 | 0 | +0.40(+1.11%) | |
Jan 12, 2017 | 36.59 | 36.66 | 35.84 | 36.24 | 5,167,020 | -0.48(-1.32%) |
Jan 11, 2017 | 36.53 | 36.76 | 36.26 | 36.72 | 3,216,852 | +0.18(+0.50%) |
Jan 10, 2017 | 36.29 | 36.68 | 36.13 | 36.54 | 2,181,269 | +0.32(+0.88%) |
Jan 09, 2017 | 36.31 | 36.41 | 35.98 | 36.22 | 1,590,673 | -0.34(-0.94%) |
Jan 06, 2017 | 36.55 | 36.82 | 36.43 | 36.56 | 2,475,561 | +0.10(+0.27%) |
Jan 05, 2017 | 36.83 | 37.04 | 36.13 | 36.46 | 4,975,222 | -0.55(-1.49%) |
Jan 04, 2017 | 36.54 | 37.10 | 36.52 | 37.02 | 4,432,868 | +0.53(+1.47%) |
Jan 03, 2017 | 37.01 | 37.22 | 36.19 | 36.48 | 3,565,525 | +0.17(+0.46%) |
Dec 30, 2016 | 36.31 | 36.31 | 36.31 | 0 | +0.08(+0.21%) | |
Dec 29, 2016 | 36.47 | 36.70 | 36.03 | 36.24 | 3,311,783 | -0.31(-0.85%) |
Dec 28, 2016 | 37.00 | 37.02 | 36.44 | 36.55 | 2,198,548 | -0.34(-0.93%) |
Dec 27, 2016 | 36.91 | 36.96 | 36.77 | 36.89 | 1,885,065 | +0.15(+0.41%) |
Dec 23, 2016 | 36.74 | 36.74 | 36.74 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 36.71 | 36.79 | 36.47 | 36.72 | 1,374,152 | +0.05(+0.14%) |
Dec 21, 2016 | 36.87 | 36.87 | 36.53 | 36.66 | 3,954,526 | -0.12(-0.32%) |
Dec 20, 2016 | 36.51 | 36.81 | 36.43 | 36.78 | 3,415,685 | +0.52(+1.43%) |
Dec 19, 2016 | 35.98 | 36.27 | 35.74 | 36.26 | 5,773,842 | +0.21(+0.58%) |
Dec 16, 2016 | 36.47 | 36.71 | 35.99 | 36.06 | 7,629,895 | -0.41(-1.14%) |
Dec 15, 2016 | 36.28 | 36.67 | 35.96 | 36.47 | 4,334,710 | +0.47(+1.32%) |
Dec 14, 2016 | 35.80 | 36.61 | 35.63 | 36.00 | 7,442,693 | -0.16(-0.44%) |
Dec 13, 2016 | 36.12 | 36.38 | 35.75 | 36.15 | 5,433,287 | +0.05(+0.14%) |
Dec 12, 2016 | 36.51 | 36.75 | 35.97 | 36.10 | 3,645,238 | -0.59(-1.61%) |
Dec 09, 2016 | 36.67 | 36.69 | 36.30 | 36.69 | 4,073,338 | +0.05(+0.14%) |
Dec 08, 2016 | 36.33 | 36.83 | 36.08 | 36.64 | 4,315,922 | +0.61(+1.68%) |
Dec 07, 2016 | 35.60 | 36.04 | 35.47 | 36.04 | 5,747,394 | +0.47(+1.31%) |
Dec 06, 2016 | 35.37 | 35.60 | 35.03 | 35.57 | 2,998,158 | +0.50(+1.42%) |
Dec 05, 2016 | 35.01 | 35.26 | 34.87 | 35.07 | 5,410,010 | +0.43(+1.25%) |
Dec 02, 2016 | 34.86 | 34.90 | 34.46 | 34.64 | 3,696,837 | -0.28(-0.81%) |
Dec 01, 2016 | 34.53 | 35.06 | 34.39 | 34.92 | 7,474,723 | +0.69(+2.02%) |
Nov 30, 2016 | 34.18 | 34.35 | 34.09 | 34.23 | 7,113,065 | +0.60(+1.78%) |
Nov 29, 2016 | 33.60 | 33.85 | 33.52 | 33.63 | 4,310,936 | +0.12(+0.37%) |
Nov 28, 2016 | 33.86 | 34.07 | 33.42 | 33.51 | 4,638,617 | -0.61(-1.78%) |
Nov 25, 2016 | 34.11 | 34.15 | 33.97 | 34.12 | 836,125 | +0.05(+0.15%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.18(+0.54%) | |
Nov 22, 2016 | 33.77 | 33.97 | 33.65 | 33.88 | 5,168,932 | +0.19(+0.57%) |
Nov 21, 2016 | 33.77 | 33.80 | 33.45 | 33.69 | 4,257,955 | +0.07(+0.22%) |
Nov 18, 2016 | 33.52 | 33.68 | 33.31 | 33.62 | 2,806,011 | +0.20(+0.60%) |
Nov 17, 2016 | 33.07 | 33.47 | 32.87 | 33.42 | 7,300,600 | +0.44(+1.34%) |
Nov 16, 2016 | 33.04 | 33.18 | 32.85 | 32.98 | 4,862,365 | -0.47(-1.39%) |
Nov 15, 2016 | 32.86 | 33.47 | 32.49 | 33.44 | 10,222,522 | +0.17(+0.50%) |
Nov 14, 2016 | 32.85 | 33.80 | 32.75 | 33.28 | 15,557,451 | +0.88(+2.72%) |
Nov 11, 2016 | 31.67 | 32.46 | 31.62 | 32.39 | 8,215,719 | +0.59(+1.86%) |
Nov 10, 2016 | 31.03 | 32.16 | 31.02 | 31.80 | 14,666,322 | +1.24(+4.06%) |
Nov 09, 2016 | 29.76 | 30.77 | 29.41 | 30.56 | 18,533,526 | +1.50(+5.15%) |
Nov 08, 2016 | 28.97 | 29.22 | 28.76 | 29.07 | 1,857,608 | -0.12(-0.43%) |
Nov 07, 2016 | 28.97 | 29.20 | 28.88 | 29.19 | 8,362,178 | +0.83(+2.93%) |
Nov 04, 2016 | 28.40 | 28.67 | 28.12 | 28.36 | 2,722,711 | +0.04(+0.15%) |
Nov 03, 2016 | 28.37 | 28.61 | 28.27 | 28.32 | 2,147,555 | +0.01(+0.03%) |
Nov 02, 2016 | 28.62 | 28.71 | 28.18 | 28.31 | 3,805,989 | -0.47(-1.62%) |
Nov 01, 2016 | 28.95 | 29.06 | 28.45 | 28.77 | 4,855,101 | -0.07(-0.23%) |
Oct 31, 2016 | 28.85 | 28.96 | 28.77 | 28.84 | 2,014,330 | +0.07(+0.26%) |
Oct 28, 2016 | 29.10 | 29.10 | 28.62 | 28.77 | 4,169,259 | -0.27(-0.95%) |
Oct 27, 2016 | 29.04 | 29.17 | 28.86 | 29.04 | 2,500,531 | +0.13(+0.46%) |
Oct 26, 2016 | 28.66 | 29.01 | 28.58 | 28.91 | 3,462,784 | +0.19(+0.67%) |
Oct 25, 2016 | 28.77 | 28.94 | 28.65 | 28.72 | 1,395,019 | -0.12(-0.43%) |
Oct 24, 2016 | 28.77 | 28.96 | 28.75 | 28.84 | 2,413,890 | +0.22(+0.76%) |
Oct 21, 2016 | 28.35 | 28.64 | 28.28 | 28.62 | 1,775,074 | +0.11(+0.38%) |
Oct 20, 2016 | 28.36 | 28.69 | 28.33 | 28.52 | 2,195,432 | +0.03(+0.12%) |
Oct 19, 2016 | 28.07 | 28.55 | 28.05 | 28.48 | 2,079,013 | +0.50(+1.78%) |
Oct 18, 2016 | 27.91 | 28.05 | 27.71 | 27.98 | 1,606,832 | +0.36(+1.29%) |
Oct 17, 2016 | 27.82 | 27.89 | 27.56 | 27.63 | 4,375,067 | -0.14(-0.51%) |
Oct 14, 2016 | 27.98 | 28.12 | 27.69 | 27.77 | 5,539,639 | +0.13(+0.48%) |
Oct 13, 2016 | 28.02 | 28.02 | 27.35 | 27.64 | 4,570,640 | -0.62(-2.21%) |
Oct 12, 2016 | 28.35 | 28.48 | 28.24 | 28.26 | 3,503,379 | -0.03(-0.12%) |
Oct 11, 2016 | 28.58 | 28.72 | 28.14 | 28.29 | 4,896,580 | -0.31(-1.08%) |
Oct 10, 2016 | 28.67 | 28.77 | 28.57 | 28.60 | 2,531,855 | +0.13(+0.47%) |
Oct 07, 2016 | 28.28 | 28.57 | 28.18 | 28.47 | 2,735,441 | +0.02(+0.06%) |
Oct 06, 2016 | 28.48 | 28.58 | 28.26 | 28.45 | 4,572,295 | +0.02(+0.09%) |
Oct 05, 2016 | 28.04 | 28.58 | 27.99 | 28.43 | 7,071,178 | +0.52(+1.88%) |
Oct 04, 2016 | 27.68 | 28.11 | 27.64 | 27.90 | 3,353,508 | +0.26(+0.93%) |
Oct 03, 2016 | 27.69 | 27.84 | 27.54 | 27.64 | 3,028,286 | -0.12(-0.45%) |
Sep 30, 2016 | 27.48 | 27.91 | 27.38 | 27.77 | 3,198,518 | +0.40(+1.46%) |
Sep 29, 2016 | 27.76 | 27.95 | 27.24 | 27.37 | 6,687,328 | -0.41(-1.47%) |
Sep 28, 2016 | 27.63 | 27.78 | 27.38 | 27.78 | 3,716,882 | +0.28(+1.03%) |
Sep 27, 2016 | 27.12 | 27.49 | 27.04 | 27.49 | 3,635,129 | +0.23(+0.85%) |
Sep 26, 2016 | 27.59 | 27.68 | 27.22 | 27.26 | 3,612,289 | -0.57(-2.06%) |
Sep 23, 2016 | 27.70 | 28.04 | 27.70 | 27.83 | 1,815,364 | +0.00(+0.00%) |
Sep 22, 2016 | 27.78 | 27.88 | 27.71 | 27.83 | 1,800,347 | +0.17(+0.60%) |
Sep 21, 2016 | 27.64 | 27.80 | 27.43 | 27.67 | 5,713,947 | +0.15(+0.54%) |
Sep 20, 2016 | 27.84 | 27.84 | 27.49 | 27.52 | 3,221,410 | -0.03(-0.09%) |
Sep 19, 2016 | 27.47 | 27.81 | 27.43 | 27.54 | 2,103,677 | +0.07(+0.27%) |
Sep 16, 2016 | 27.46 | 27.58 | 27.33 | 27.47 | 6,041,315 | -0.24(-0.88%) |
Sep 15, 2016 | 27.47 | 27.76 | 27.37 | 27.71 | 3,269,429 | +0.22(+0.78%) |
Sep 14, 2016 | 27.75 | 27.81 | 27.45 | 27.50 | 3,687,957 | -0.20(-0.72%) |
Sep 13, 2016 | 27.74 | 27.80 | 27.37 | 27.70 | 6,061,319 | -0.41(-1.47%) |
Sep 12, 2016 | 27.66 | 28.16 | 27.47 | 28.11 | 4,817,930 | +0.17(+0.62%) |
Sep 09, 2016 | 28.14 | 28.29 | 27.91 | 27.94 | 5,982,150 | -0.23(-0.82%) |
Sep 08, 2016 | 28.13 | 28.23 | 27.97 | 28.17 | 2,562,814 | +0.11(+0.38%) |
Sep 07, 2016 | 27.87 | 28.07 | 27.74 | 28.06 | 5,099,780 | +0.17(+0.59%) |
Sep 06, 2016 | 28.34 | 28.45 | 27.78 | 27.89 | 10,214,933 | -0.46(-1.61%) |
Sep 02, 2016 | 28.12 | 28.35 | 28.35 | 28.35 | 2,213,685 | +0.22(+0.79%) |
Sep 01, 2016 | 28.42 | 28.47 | 27.88 | 28.13 | 4,282,531 | -0.16(-0.56%) |
Aug 31, 2016 | 28.32 | 28.37 | 27.97 | 28.28 | 4,539,791 | +0.04(+0.15%) |
Aug 30, 2016 | 28.08 | 28.26 | 27.96 | 28.24 | 4,409,133 | +0.31(+1.13%) |
Aug 29, 2016 | 27.62 | 28.04 | 27.46 | 27.93 | 2,402,362 | +0.24(+0.87%) |
Aug 26, 2016 | 27.58 | 27.84 | 27.50 | 27.69 | 6,731,728 | +0.20(+0.72%) |
Aug 25, 2016 | 27.39 | 27.55 | 27.28 | 27.49 | 2,335,804 | +0.08(+0.30%) |
Aug 24, 2016 | 27.40 | 27.56 | 27.34 | 27.41 | 2,698,363 | -0.01(-0.03%) |
Aug 23, 2016 | 27.45 | 27.55 | 27.41 | 27.41 | 2,289,627 | +0.06(+0.21%) |
Aug 22, 2016 | 27.23 | 27.41 | 27.18 | 27.36 | 3,999,669 | +0.02(+0.09%) |
Aug 19, 2016 | 27.27 | 27.36 | 27.18 | 27.33 | 2,343,179 | +0.02(+0.09%) |
Aug 18, 2016 | 27.17 | 27.37 | 27.17 | 27.31 | 4,514,075 | +0.08(+0.30%) |
Aug 17, 2016 | 27.12 | 27.30 | 26.98 | 27.22 | 2,756,045 | +0.08(+0.31%) |
Aug 16, 2016 | 27.06 | 27.24 | 26.97 | 27.14 | 5,551,496 | -0.02(-0.09%) |
Aug 15, 2016 | 26.88 | 27.21 | 26.85 | 27.17 | 8,466,534 | +0.39(+1.45%) |
Aug 12, 2016 | 26.65 | 26.78 | 26.54 | 26.78 | 1,632,391 | -0.11(-0.40%) |
Aug 11, 2016 | 26.87 | 26.96 | 26.75 | 26.88 | 2,011,890 | +0.09(+0.34%) |
Aug 10, 2016 | 27.07 | 27.13 | 26.76 | 26.79 | 2,313,903 | -0.34(-1.25%) |
Aug 09, 2016 | 27.15 | 27.21 | 27.05 | 27.13 | 2,432,823 | +0.03(+0.12%) |
Aug 08, 2016 | 27.23 | 27.36 | 27.07 | 27.10 | 2,322,595 | -0.06(-0.21%) |
Aug 05, 2016 | 26.68 | 27.17 | 26.60 | 27.16 | 3,310,609 | +0.84(+3.21%) |
Aug 04, 2016 | 26.20 | 26.44 | 26.20 | 26.31 | 1,542,122 | +0.02(+0.09%) |
Aug 03, 2016 | 25.86 | 26.32 | 25.86 | 26.29 | 2,205,746 | +0.43(+1.67%) |
Aug 02, 2016 | 26.06 | 26.19 | 25.75 | 25.86 | 2,222,240 | -0.26(-0.98%) |
Aug 01, 2016 | 26.42 | 26.54 | 26.07 | 26.11 | 5,112,692 | -0.25(-0.94%) |
Jul 29, 2016 | 26.30 | 26.57 | 26.26 | 26.36 | 2,509,906 | -0.10(-0.38%) |
Jul 28, 2016 | 26.41 | 26.59 | 26.18 | 26.46 | 1,137,700 | +0.02(+0.06%) |
Jul 27, 2016 | 26.44 | 26.75 | 26.38 | 26.44 | 4,279,505 | -0.04(-0.16%) |
Jul 26, 2016 | 26.24 | 26.49 | 26.19 | 26.49 | 1,660,868 | +0.19(+0.72%) |
Jul 25, 2016 | 26.33 | 26.40 | 26.23 | 26.30 | 1,849,442 | -0.09(-0.35%) |
Jul 22, 2016 | 26.15 | 26.40 | 26.04 | 26.39 | 1,567,395 | +0.25(+0.97%) |
Jul 21, 2016 | 26.34 | 26.42 | 26.10 | 26.13 | 2,286,446 | -0.17(-0.65%) |
Jul 20, 2016 | 26.48 | 26.48 | 26.20 | 26.30 | 2,123,924 | -0.12(-0.44%) |
Jul 19, 2016 | 26.29 | 26.56 | 26.16 | 26.42 | 1,846,427 | +0.10(+0.38%) |
Jul 18, 2016 | 26.34 | 26.47 | 26.30 | 26.32 | 6,549,593 | -0.09(-0.34%) |
Jul 15, 2016 | 26.64 | 26.64 | 26.29 | 26.41 | 1,649,080 | +0.02(+0.09%) |
Jul 14, 2016 | 26.43 | 26.54 | 26.29 | 26.39 | 3,663,739 | +0.41(+1.59%) |
Jul 13, 2016 | 25.95 | 26.08 | 25.79 | 25.97 | 3,908,927 | -0.01(-0.03%) |
Jul 12, 2016 | 25.78 | 26.07 | 25.77 | 25.98 | 5,503,340 | +0.55(+2.15%) |
Jul 11, 2016 | 25.38 | 25.56 | 25.33 | 25.43 | 4,340,934 | +0.31(+1.25%) |
Jul 08, 2016 | 24.95 | 25.31 | 24.67 | 25.12 | 3,752,634 | +0.45(+1.81%) |
Jul 07, 2016 | 24.42 | 24.90 | 24.42 | 24.67 | 5,298,932 | +0.24(+0.98%) |
Jul 06, 2016 | 23.99 | 24.45 | 23.78 | 24.43 | 5,185,106 | +0.19(+0.79%) |
Jul 05, 2016 | 24.68 | 24.71 | 24.05 | 24.24 | 6,128,303 | -0.75(-3.01%) |
Jul 01, 2016 | 25.11 | 25.00 | 25.00 | 25.00 | 4,046,911 | -0.25(-0.98%) |
Jun 30, 2016 | 24.97 | 25.27 | 24.69 | 25.24 | 5,259,159 | +0.49(+1.97%) |
Jun 29, 2016 | 24.47 | 24.76 | 24.27 | 24.76 | 7,074,315 | +0.64(+2.64%) |
Jun 28, 2016 | 23.77 | 24.15 | 23.60 | 24.12 | 13,388,515 | +0.77(+3.30%) |
Jun 27, 2016 | 24.29 | 24.43 | 23.20 | 23.35 | 10,974,966 | -1.39(-5.62%) |
Jun 24, 2016 | 24.93 | 25.48 | 24.72 | 24.74 | 7,169,886 | -1.93(-7.24%) |
Jun 23, 2016 | 26.34 | 26.71 | 26.25 | 26.67 | 4,249,278 | +0.77(+2.97%) |
Jun 22, 2016 | 25.98 | 26.25 | 25.87 | 25.90 | 2,749,604 | -0.02(-0.06%) |
Jun 21, 2016 | 25.90 | 25.96 | 25.60 | 25.91 | 2,559,926 | +0.10(+0.38%) |
Jun 20, 2016 | 26.15 | 26.40 | 25.79 | 25.82 | 3,922,534 | +0.20(+0.78%) |
Jun 17, 2016 | 25.62 | 25.80 | 25.40 | 25.62 | 3,883,677 | +0.18(+0.70%) |
Jun 16, 2016 | 25.45 | 25.54 | 25.12 | 25.44 | 4,088,295 | -0.35(-1.34%) |
Jun 15, 2016 | 25.68 | 26.19 | 25.61 | 25.78 | 3,184,342 | +0.14(+0.55%) |
Jun 14, 2016 | 26.09 | 26.35 | 25.49 | 25.64 | 3,788,195 | -0.59(-2.23%) |
Jun 13, 2016 | 26.38 | 26.68 | 26.20 | 26.23 | 3,608,131 | -0.35(-1.30%) |
Jun 10, 2016 | 26.48 | 26.75 | 26.47 | 26.58 | 3,883,108 | -0.44(-1.62%) |
Jun 09, 2016 | 27.14 | 27.20 | 26.77 | 27.01 | 4,247,711 | -0.38(-1.38%) |
Jun 08, 2016 | 27.25 | 27.47 | 27.25 | 27.39 | 1,524,518 | +0.06(+0.21%) |
Jun 07, 2016 | 27.47 | 27.54 | 27.32 | 27.33 | 2,194,937 | -0.18(-0.66%) |
Jun 06, 2016 | 27.16 | 27.66 | 27.16 | 27.51 | 6,714,574 | +0.36(+1.34%) |
Jun 03, 2016 | 27.19 | 27.19 | 26.51 | 27.15 | 10,481,296 | -0.58(-2.08%) |
Jun 02, 2016 | 27.46 | 27.73 | 27.39 | 27.73 | 1,582,524 | +0.10(+0.36%) |
Jun 01, 2016 | 27.25 | 27.67 | 27.09 | 27.63 | 2,791,527 | +0.07(+0.24%) |
May 31, 2016 | 27.69 | 27.75 | 27.42 | 27.56 | 2,342,822 | -0.03(-0.12%) |
May 27, 2016 | 27.42 | 27.60 | 27.60 | 27.60 | 3,009,365 | +0.27(+1.00%) |
May 26, 2016 | 27.56 | 27.69 | 27.23 | 27.33 | 2,376,248 | -0.20(-0.72%) |
May 25, 2016 | 27.26 | 27.70 | 27.22 | 27.52 | 3,359,736 | +0.45(+1.64%) |
May 24, 2016 | 26.79 | 27.21 | 26.72 | 27.08 | 3,129,527 | +0.49(+1.83%) |
May 23, 2016 | 26.68 | 26.75 | 26.38 | 26.59 | 1,840,139 | -0.07(-0.25%) |
May 20, 2016 | 26.62 | 26.86 | 26.51 | 26.66 | 2,134,117 | +0.23(+0.87%) |
May 19, 2016 | 26.51 | 26.84 | 26.17 | 26.43 | 3,846,734 | -0.28(-1.05%) |
May 18, 2016 | 25.64 | 26.76 | 25.59 | 26.71 | 4,614,060 | +1.06(+4.15%) |
May 17, 2016 | 25.65 | 26.04 | 25.50 | 25.64 | 3,503,831 | -0.12(-0.45%) |
May 16, 2016 | 25.44 | 25.90 | 25.44 | 25.76 | 3,653,929 | +0.30(+1.17%) |
May 13, 2016 | 25.73 | 26.18 | 25.33 | 25.46 | 2,614,121 | -0.41(-1.59%) |
May 12, 2016 | 26.20 | 26.39 | 25.72 | 25.87 | 2,673,680 | -0.19(-0.73%) |
May 11, 2016 | 26.09 | 26.40 | 25.99 | 26.06 | 1,686,752 | -0.09(-0.35%) |
May 10, 2016 | 25.80 | 26.25 | 25.80 | 26.15 | 2,749,200 | +0.48(+1.86%) |
May 09, 2016 | 25.72 | 25.93 | 25.52 | 25.68 | 2,366,609 | -0.07(-0.26%) |
May 06, 2016 | 25.45 | 25.75 | 25.36 | 25.74 | 3,838,538 | +0.10(+0.39%) |
May 05, 2016 | 25.84 | 25.98 | 25.56 | 25.64 | 4,585,106 | -0.13(-0.51%) |
May 04, 2016 | 25.98 | 26.26 | 25.50 | 25.78 | 5,636,235 | -0.54(-2.04%) |
May 03, 2016 | 26.52 | 26.53 | 26.06 | 26.31 | 2,719,816 | -0.61(-2.27%) |