Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.35 | 30.55 | 30.34 | 30.46 | 5,077,238 | +0.04(+0.14%) |
Mar 30, 2017 | 30.05 | 30.51 | 30.05 | 30.42 | 5,623,306 | +0.31(+1.03%) |
Mar 29, 2017 | 30.28 | 30.33 | 29.99 | 30.11 | 4,096,273 | -0.31(-1.01%) |
Mar 28, 2017 | 30.16 | 30.56 | 30.15 | 30.41 | 5,622,107 | +0.20(+0.65%) |
Mar 27, 2017 | 29.95 | 30.28 | 29.89 | 30.22 | 6,496,740 | -0.06(-0.21%) |
Mar 24, 2017 | 30.30 | 30.51 | 30.19 | 30.28 | 4,063,090 | -0.00(-0.01%) |
Mar 23, 2017 | 30.11 | 30.52 | 30.03 | 30.28 | 3,690,591 | +0.15(+0.50%) |
Mar 22, 2017 | 29.94 | 30.19 | 29.71 | 30.13 | 3,861,354 | +0.10(+0.32%) |
Mar 21, 2017 | 30.47 | 30.54 | 29.99 | 30.04 | 5,528,196 | -0.35(-1.15%) |
Mar 20, 2017 | 30.43 | 30.51 | 30.29 | 30.38 | 2,733,506 | -0.12(-0.40%) |
Mar 17, 2017 | 30.50 | 30.67 | 30.26 | 30.51 | 7,320,699 | +0.05(+0.18%) |
Mar 16, 2017 | 30.41 | 30.64 | 30.39 | 30.45 | 4,762,717 | +0.02(+0.07%) |
Mar 15, 2017 | 30.22 | 30.45 | 30.11 | 30.43 | 4,631,611 | +0.21(+0.71%) |
Mar 14, 2017 | 30.25 | 30.28 | 30.10 | 30.22 | 3,815,613 | -0.09(-0.29%) |
Mar 13, 2017 | 30.32 | 30.39 | 30.20 | 30.30 | 3,825,151 | +0.01(+0.04%) |
Mar 10, 2017 | 30.44 | 30.59 | 30.14 | 30.29 | 3,602,934 | -0.03(-0.10%) |
Mar 09, 2017 | 30.43 | 30.48 | 30.24 | 30.32 | 3,971,164 | +0.08(+0.28%) |
Mar 08, 2017 | 30.45 | 30.53 | 30.24 | 30.24 | 4,097,909 | -0.03(-0.08%) |
Mar 07, 2017 | 30.35 | 30.39 | 30.21 | 30.26 | 3,200,155 | -0.10(-0.33%) |
Mar 06, 2017 | 30.22 | 30.46 | 30.21 | 30.36 | 2,904,385 | -0.03(-0.11%) |
Mar 03, 2017 | 30.40 | 30.51 | 30.34 | 30.40 | 3,246,536 | +0.03(+0.11%) |
Mar 02, 2017 | 30.65 | 30.68 | 30.35 | 30.36 | 4,524,656 | -0.33(-1.08%) |
Mar 01, 2017 | 30.70 | 30.84 | 30.62 | 30.70 | 6,380,406 | +0.27(+0.87%) |
Feb 28, 2017 | 30.35 | 30.53 | 30.30 | 30.43 | 7,589,579 | +0.01(+0.03%) |
Feb 27, 2017 | 30.28 | 30.48 | 30.18 | 30.42 | 4,354,628 | +0.26(+0.86%) |
Feb 24, 2017 | 29.96 | 30.17 | 29.92 | 30.16 | 3,736,116 | -0.00(-0.01%) |
Feb 23, 2017 | 29.95 | 30.17 | 29.95 | 30.17 | 3,325,300 | +0.24(+0.79%) |
Feb 22, 2017 | 29.89 | 30.07 | 29.85 | 29.93 | 4,179,879 | -0.11(-0.36%) |
Feb 21, 2017 | 29.91 | 30.17 | 29.91 | 30.04 | 4,331,664 | +0.13(+0.45%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.74 | 30.01 | 29.71 | 29.94 | 5,703,768 | +0.08(+0.27%) |
Feb 15, 2017 | 29.81 | 29.96 | 29.74 | 29.86 | 5,384,094 | -0.02(-0.06%) |
Feb 14, 2017 | 29.80 | 29.96 | 29.74 | 29.88 | 5,152,208 | +0.03(+0.08%) |
Feb 13, 2017 | 29.36 | 29.97 | 29.36 | 29.85 | 7,145,785 | +0.60(+2.06%) |
Feb 10, 2017 | 29.26 | 29.30 | 29.22 | 29.25 | 5,100,225 | +0.03(+0.11%) |
Feb 09, 2017 | 29.22 | 29.29 | 29.06 | 29.22 | 5,786,874 | +0.11(+0.37%) |
Feb 08, 2017 | 28.82 | 29.16 | 28.76 | 29.11 | 5,051,048 | +0.28(+0.97%) |
Feb 07, 2017 | 28.94 | 28.96 | 28.69 | 28.83 | 4,438,232 | +0.02(+0.06%) |
Feb 06, 2017 | 28.59 | 28.86 | 28.50 | 28.81 | 4,368,684 | +0.13(+0.47%) |
Feb 03, 2017 | 28.80 | 28.81 | 28.51 | 28.68 | 5,117,358 | +0.33(+1.15%) |
Feb 02, 2017 | 27.91 | 28.48 | 27.80 | 28.35 | 6,427,463 | +0.29(+1.03%) |
Feb 01, 2017 | 28.84 | 29.15 | 27.84 | 28.07 | 11,025,321 | -1.19(-4.07%) |
Jan 31, 2017 | 29.39 | 29.58 | 29.10 | 29.26 | 9,068,053 | -0.15(-0.51%) |
Jan 30, 2017 | 29.37 | 29.48 | 29.20 | 29.41 | 5,723,530 | +0.03(+0.11%) |
Jan 27, 2017 | 29.43 | 29.49 | 29.26 | 29.37 | 2,872,541 | -0.12(-0.41%) |
Jan 26, 2017 | 29.49 | 29.58 | 29.42 | 29.50 | 7,142,792 | +0.04(+0.14%) |
Jan 25, 2017 | 29.31 | 29.50 | 29.24 | 29.45 | 8,571,264 | +0.27(+0.92%) |
Jan 24, 2017 | 29.12 | 29.24 | 28.99 | 29.19 | 6,001,513 | +0.20(+0.68%) |
Jan 23, 2017 | 29.26 | 29.28 | 28.90 | 28.99 | 4,237,624 | -0.31(-1.04%) |
Jan 20, 2017 | 29.23 | 29.34 | 29.11 | 29.30 | 5,756,402 | +0.26(+0.89%) |
Jan 19, 2017 | 29.29 | 29.36 | 28.78 | 29.04 | 5,486,737 | -0.21(-0.73%) |
Jan 18, 2017 | 29.29 | 29.36 | 29.00 | 29.25 | 5,710,098 | +0.04(+0.13%) |
Jan 17, 2017 | 28.90 | 29.31 | 28.88 | 29.21 | 7,696,566 | +0.10(+0.34%) |
Jan 13, 2017 | 29.11 | 29.11 | 29.11 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 29.03 | 29.30 | 28.86 | 29.08 | 6,659,426 | -0.12(-0.42%) |
Jan 11, 2017 | 29.06 | 29.22 | 28.96 | 29.20 | 5,170,094 | +0.18(+0.62%) |
Jan 10, 2017 | 29.06 | 29.30 | 28.90 | 29.02 | 6,445,902 | -0.04(-0.13%) |
Jan 09, 2017 | 29.22 | 29.32 | 29.00 | 29.06 | 4,334,243 | -0.28(-0.95%) |
Jan 06, 2017 | 29.34 | 29.53 | 29.17 | 29.34 | 5,344,242 | +0.10(+0.34%) |
Jan 05, 2017 | 29.38 | 29.52 | 29.10 | 29.24 | 5,359,019 | -0.19(-0.65%) |
Jan 04, 2017 | 29.26 | 29.58 | 29.18 | 29.43 | 4,656,921 | +0.27(+0.92%) |
Jan 03, 2017 | 29.30 | 29.40 | 28.98 | 29.17 | 5,561,436 | +0.07(+0.24%) |
Dec 30, 2016 | 29.09 | 29.09 | 29.09 | 0 | -0.10(-0.33%) | |
Dec 29, 2016 | 29.20 | 29.32 | 29.18 | 29.19 | 3,321,212 | +0.01(+0.04%) |
Dec 28, 2016 | 29.35 | 29.38 | 29.14 | 29.18 | 3,754,102 | -0.25(-0.85%) |
Dec 27, 2016 | 29.33 | 29.56 | 29.27 | 29.43 | 2,113,152 | +0.10(+0.36%) |
Dec 23, 2016 | 29.32 | 29.32 | 29.32 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 29.32 | 29.45 | 29.13 | 29.42 | 3,241,324 | +0.03(+0.11%) |
Dec 21, 2016 | 29.20 | 29.54 | 29.20 | 29.39 | 3,072,312 | +0.18(+0.63%) |
Dec 20, 2016 | 29.20 | 29.39 | 29.07 | 29.20 | 4,169,745 | +0.03(+0.10%) |
Dec 19, 2016 | 28.93 | 29.18 | 28.76 | 29.17 | 4,313,899 | +0.16(+0.55%) |
Dec 16, 2016 | 29.01 | 29.10 | 28.85 | 29.02 | 7,155,638 | +0.06(+0.20%) |
Dec 15, 2016 | 29.16 | 29.40 | 28.93 | 28.96 | 8,008,192 | -0.19(-0.65%) |
Dec 14, 2016 | 29.13 | 29.60 | 29.02 | 29.14 | 7,627,964 | -0.11(-0.37%) |
Dec 13, 2016 | 28.98 | 29.32 | 28.98 | 29.25 | 6,787,226 | +0.43(+1.48%) |
Dec 12, 2016 | 28.82 | 28.94 | 28.64 | 28.83 | 8,000,152 | -0.04(-0.14%) |
Dec 09, 2016 | 28.75 | 28.93 | 28.22 | 28.87 | 10,669,903 | -0.23(-0.80%) |
Dec 08, 2016 | 29.16 | 29.32 | 29.02 | 29.10 | 5,524,233 | +0.07(+0.23%) |
Dec 07, 2016 | 28.65 | 29.09 | 28.59 | 29.04 | 5,651,118 | +0.37(+1.28%) |
Dec 06, 2016 | 28.74 | 28.78 | 28.49 | 28.67 | 7,879,694 | -0.05(-0.16%) |
Dec 05, 2016 | 28.69 | 28.84 | 28.50 | 28.71 | 7,263,455 | +0.17(+0.59%) |
Dec 02, 2016 | 29.26 | 29.37 | 28.49 | 28.55 | 11,232,097 | -0.92(-3.11%) |
Dec 01, 2016 | 29.90 | 29.93 | 29.32 | 29.46 | 7,111,287 | -0.38(-1.26%) |
Nov 30, 2016 | 30.00 | 30.07 | 29.78 | 29.84 | 5,142,323 | +0.04(+0.14%) |
Nov 29, 2016 | 29.73 | 29.93 | 29.71 | 29.80 | 2,734,608 | +0.12(+0.41%) |
Nov 28, 2016 | 29.81 | 29.93 | 29.61 | 29.68 | 3,445,727 | -0.31(-1.03%) |
Nov 25, 2016 | 29.94 | 30.06 | 29.82 | 29.98 | 1,421,869 | +0.05(+0.15%) |
Nov 23, 2016 | 29.94 | 29.94 | 29.94 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.01 | 30.01 | 29.66 | 29.75 | 5,227,732 | -0.20(-0.66%) |
Nov 21, 2016 | 30.32 | 30.45 | 29.91 | 29.95 | 5,016,129 | -0.36(-1.17%) |
Nov 18, 2016 | 30.25 | 30.42 | 30.16 | 30.31 | 5,965,835 | +0.05(+0.15%) |
Nov 17, 2016 | 30.00 | 30.36 | 29.95 | 30.26 | 3,796,035 | +0.23(+0.78%) |
Nov 16, 2016 | 30.13 | 30.24 | 29.99 | 30.03 | 4,327,317 | -0.28(-0.92%) |
Nov 15, 2016 | 30.13 | 30.31 | 29.92 | 30.31 | 4,815,417 | +0.09(+0.30%) |
Nov 14, 2016 | 30.40 | 30.75 | 30.17 | 30.21 | 6,014,309 | +0.04(+0.14%) |
Nov 11, 2016 | 30.26 | 30.46 | 30.03 | 30.17 | 4,442,162 | -0.27(-0.87%) |
Nov 10, 2016 | 30.01 | 30.73 | 29.80 | 30.44 | 7,000,133 | +0.69(+2.30%) |
Nov 09, 2016 | 29.27 | 29.95 | 29.03 | 29.75 | 6,060,707 | +0.63(+2.15%) |
Nov 08, 2016 | 28.92 | 29.27 | 28.81 | 29.13 | 3,726,886 | +0.21(+0.72%) |
Nov 07, 2016 | 28.87 | 28.97 | 28.82 | 28.92 | 4,017,260 | +0.43(+1.50%) |
Nov 04, 2016 | 28.67 | 28.70 | 28.41 | 28.49 | 4,756,105 | -0.12(-0.41%) |
Nov 03, 2016 | 28.56 | 28.76 | 28.50 | 28.61 | 4,057,388 | +0.19(+0.66%) |
Nov 02, 2016 | 28.42 | 28.59 | 28.33 | 28.42 | 2,760,919 | +0.00(+0.00%) |
Nov 01, 2016 | 28.75 | 28.76 | 28.22 | 28.42 | 4,326,397 | -0.20(-0.70%) |
Oct 31, 2016 | 28.61 | 28.75 | 28.56 | 28.62 | 5,142,539 | +0.15(+0.53%) |
Oct 28, 2016 | 29.29 | 29.50 | 28.35 | 28.47 | 6,560,938 | -0.71(-2.42%) |
Oct 27, 2016 | 29.16 | 29.25 | 28.90 | 29.18 | 5,463,949 | +0.17(+0.59%) |
Oct 26, 2016 | 28.77 | 29.09 | 28.77 | 29.01 | 2,904,316 | +0.07(+0.23%) |
Oct 25, 2016 | 29.09 | 29.09 | 28.81 | 28.94 | 3,159,935 | -0.16(-0.54%) |
Oct 24, 2016 | 28.98 | 29.15 | 28.93 | 29.10 | 3,315,349 | +0.27(+0.92%) |
Oct 21, 2016 | 28.74 | 28.90 | 28.54 | 28.83 | 4,250,853 | -0.16(-0.54%) |
Oct 20, 2016 | 29.22 | 29.31 | 28.95 | 28.99 | 4,143,017 | -0.32(-1.11%) |
Oct 19, 2016 | 29.30 | 29.50 | 29.26 | 29.31 | 5,181,279 | +0.10(+0.34%) |
Oct 18, 2016 | 29.55 | 29.60 | 29.14 | 29.21 | 4,597,824 | -0.13(-0.45%) |
Oct 17, 2016 | 29.50 | 29.50 | 29.32 | 29.35 | 3,120,703 | -0.14(-0.48%) |
Oct 14, 2016 | 29.56 | 29.82 | 29.47 | 29.49 | 2,923,141 | +0.15(+0.50%) |
Oct 13, 2016 | 29.50 | 29.61 | 29.15 | 29.34 | 3,827,965 | -0.42(-1.41%) |
Oct 12, 2016 | 29.51 | 29.81 | 29.51 | 29.76 | 3,879,078 | +0.27(+0.90%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.39 | 29.50 | 3,250,226 | -0.29(-0.98%) |
Oct 10, 2016 | 29.77 | 29.93 | 29.73 | 29.79 | 2,493,434 | +0.12(+0.42%) |
Oct 07, 2016 | 29.78 | 29.93 | 29.60 | 29.66 | 2,999,222 | -0.29(-0.96%) |
Oct 06, 2016 | 29.94 | 30.00 | 29.77 | 29.95 | 2,881,914 | +0.07(+0.24%) |
Oct 05, 2016 | 29.80 | 29.95 | 29.78 | 29.88 | 3,895,002 | +0.17(+0.56%) |
Oct 04, 2016 | 29.79 | 29.85 | 29.58 | 29.71 | 6,414,404 | -0.03(-0.10%) |
Oct 03, 2016 | 29.76 | 29.89 | 29.61 | 29.74 | 3,738,704 | -0.12(-0.42%) |
Sep 30, 2016 | 29.86 | 30.03 | 29.74 | 29.87 | 3,714,435 | +0.13(+0.43%) |
Sep 29, 2016 | 30.09 | 30.16 | 29.62 | 29.74 | 3,077,634 | -0.38(-1.26%) |
Sep 28, 2016 | 30.10 | 30.19 | 29.88 | 30.11 | 2,533,280 | +0.02(+0.07%) |
Sep 27, 2016 | 29.87 | 30.17 | 29.71 | 30.09 | 3,221,440 | +0.17(+0.56%) |
Sep 26, 2016 | 30.05 | 30.08 | 29.82 | 29.93 | 3,700,923 | -0.30(-0.99%) |
Sep 23, 2016 | 30.48 | 30.54 | 30.23 | 30.23 | 3,210,512 | -0.32(-1.06%) |
Sep 22, 2016 | 30.62 | 30.73 | 30.52 | 30.55 | 3,556,087 | +0.01(+0.03%) |
Sep 21, 2016 | 30.30 | 30.56 | 30.25 | 30.54 | 4,202,334 | +0.44(+1.45%) |
Sep 20, 2016 | 30.14 | 30.30 | 29.98 | 30.11 | 3,454,046 | +0.18(+0.60%) |
Sep 19, 2016 | 29.78 | 30.05 | 29.75 | 29.93 | 4,814,873 | +0.28(+0.95%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.63 | 29.65 | 5,809,063 | -0.42(-1.38%) |
Sep 15, 2016 | 29.85 | 30.11 | 29.84 | 30.06 | 3,647,567 | +0.22(+0.75%) |
Sep 14, 2016 | 29.87 | 30.03 | 29.75 | 29.84 | 4,146,463 | -0.01(-0.04%) |
Sep 13, 2016 | 30.19 | 30.23 | 29.79 | 29.85 | 5,153,229 | -0.66(-2.17%) |
Sep 12, 2016 | 29.95 | 30.61 | 29.80 | 30.51 | 6,540,457 | +0.42(+1.41%) |
Sep 09, 2016 | 30.26 | 30.48 | 30.09 | 30.09 | 5,441,283 | -0.22(-0.74%) |
Sep 08, 2016 | 30.56 | 30.56 | 30.29 | 30.31 | 3,869,604 | -0.25(-0.80%) |
Sep 07, 2016 | 30.53 | 30.66 | 30.44 | 30.56 | 2,769,294 | -0.05(-0.18%) |
Sep 06, 2016 | 30.73 | 30.73 | 30.47 | 30.61 | 3,001,672 | -0.14(-0.45%) |
Sep 02, 2016 | 30.78 | 30.75 | 30.75 | 30.75 | 2,854,307 | +0.05(+0.16%) |
Sep 01, 2016 | 30.87 | 30.90 | 30.49 | 30.70 | 3,406,554 | -0.13(-0.42%) |
Aug 31, 2016 | 30.90 | 30.96 | 30.59 | 30.83 | 4,179,997 | -0.04(-0.13%) |
Aug 30, 2016 | 30.63 | 30.90 | 30.66 | 30.87 | 3,322,446 | +0.24(+0.79%) |
Aug 29, 2016 | 30.31 | 30.75 | 30.30 | 30.63 | 3,292,919 | +0.39(+1.31%) |
Aug 26, 2016 | 30.31 | 30.58 | 30.09 | 30.23 | 4,934,188 | -0.10(-0.33%) |
Aug 25, 2016 | 30.14 | 30.36 | 30.13 | 30.33 | 5,183,182 | +0.12(+0.40%) |
Aug 24, 2016 | 30.21 | 30.28 | 30.15 | 30.21 | 3,204,907 | -0.03(-0.11%) |
Aug 23, 2016 | 30.24 | 30.33 | 30.21 | 30.24 | 2,912,519 | +0.06(+0.19%) |
Aug 22, 2016 | 30.02 | 30.20 | 29.97 | 30.19 | 2,675,105 | +0.07(+0.23%) |
Aug 19, 2016 | 29.76 | 30.18 | 29.61 | 30.11 | 4,306,648 | +0.26(+0.86%) |
Aug 18, 2016 | 30.06 | 30.06 | 29.74 | 29.86 | 4,040,241 | -0.17(-0.56%) |
Aug 17, 2016 | 29.92 | 30.04 | 29.85 | 30.03 | 3,320,597 | +0.19(+0.65%) |
Aug 16, 2016 | 30.01 | 30.02 | 29.83 | 29.83 | 3,437,387 | -0.20(-0.66%) |
Aug 15, 2016 | 30.15 | 30.23 | 30.02 | 30.03 | 4,587,820 | -0.00(-0.01%) |
Aug 12, 2016 | 30.12 | 30.23 | 30.00 | 30.04 | 3,008,982 | -0.16(-0.52%) |
Aug 11, 2016 | 30.25 | 30.52 | 30.18 | 30.19 | 5,470,824 | -0.04(-0.14%) |
Aug 10, 2016 | 30.19 | 30.24 | 30.13 | 30.23 | 4,299,896 | +0.02(+0.08%) |
Aug 09, 2016 | 30.16 | 30.25 | 30.05 | 30.21 | 3,449,187 | +0.01(+0.04%) |
Aug 08, 2016 | 30.26 | 30.30 | 30.14 | 30.20 | 3,072,560 | +0.00(+0.01%) |
Aug 05, 2016 | 29.90 | 30.30 | 29.84 | 30.19 | 4,427,197 | +0.46(+1.54%) |
Aug 04, 2016 | 29.66 | 29.78 | 29.55 | 29.73 | 3,572,774 | -0.00(-0.01%) |
Aug 03, 2016 | 29.66 | 29.85 | 29.56 | 29.74 | 4,396,055 | +0.14(+0.49%) |
Aug 02, 2016 | 29.60 | 29.67 | 29.40 | 29.59 | 4,236,790 | +0.02(+0.06%) |
Aug 01, 2016 | 29.71 | 29.85 | 29.47 | 29.58 | 6,465,556 | -0.29(-0.97%) |
Jul 29, 2016 | 29.70 | 30.53 | 29.39 | 29.87 | 8,221,916 | -0.43(-1.42%) |
Jul 28, 2016 | 30.21 | 30.38 | 30.09 | 30.30 | 4,774,050 | -0.02(-0.05%) |
Jul 27, 2016 | 30.41 | 30.56 | 30.30 | 30.31 | 3,714,460 | -0.14(-0.45%) |
Jul 26, 2016 | 30.33 | 30.47 | 30.27 | 30.45 | 3,712,773 | +0.18(+0.60%) |
Jul 25, 2016 | 30.42 | 30.42 | 30.22 | 30.27 | 2,480,021 | -0.10(-0.33%) |
Jul 22, 2016 | 30.36 | 30.37 | 30.23 | 30.37 | 3,353,655 | +0.07(+0.22%) |
Jul 21, 2016 | 30.38 | 30.42 | 30.23 | 30.30 | 2,473,896 | -0.05(-0.16%) |
Jul 20, 2016 | 30.43 | 30.48 | 30.29 | 30.35 | 3,242,597 | +0.10(+0.33%) |
Jul 19, 2016 | 30.18 | 30.38 | 30.12 | 30.25 | 3,447,653 | +0.00(+0.00%) |
Jul 18, 2016 | 30.32 | 30.42 | 30.24 | 30.25 | 3,635,575 | -0.06(-0.20%) |
Jul 15, 2016 | 30.55 | 30.64 | 30.25 | 30.31 | 6,206,548 | -0.14(-0.46%) |
Jul 14, 2016 | 30.58 | 30.62 | 30.45 | 30.45 | 5,772,853 | +0.17(+0.57%) |
Jul 13, 2016 | 30.31 | 30.41 | 30.21 | 30.28 | 4,598,541 | +0.03(+0.11%) |
Jul 12, 2016 | 30.18 | 30.38 | 30.16 | 30.25 | 3,601,754 | +0.22(+0.74%) |
Jul 11, 2016 | 29.96 | 30.19 | 29.96 | 30.02 | 4,557,119 | +0.07(+0.23%) |
Jul 08, 2016 | 29.86 | 30.07 | 29.51 | 29.95 | 4,176,661 | +0.44(+1.50%) |
Jul 07, 2016 | 29.81 | 29.82 | 29.35 | 29.51 | 4,738,562 | -0.33(-1.09%) |
Jul 06, 2016 | 29.45 | 29.84 | 29.41 | 29.84 | 5,545,082 | +0.29(+0.99%) |
Jul 05, 2016 | 29.73 | 29.75 | 29.45 | 29.54 | 5,038,712 | -0.41(-1.38%) |
Jul 01, 2016 | 29.83 | 29.96 | 29.96 | 29.96 | 4,470,853 | +0.14(+0.47%) |
Jun 30, 2016 | 29.00 | 29.82 | 28.92 | 29.82 | 6,229,710 | +0.86(+2.97%) |
Jun 29, 2016 | 28.60 | 28.97 | 28.54 | 28.96 | 4,825,075 | +0.51(+1.79%) |
Jun 28, 2016 | 28.23 | 28.56 | 28.02 | 28.45 | 5,962,967 | +0.63(+2.26%) |
Jun 27, 2016 | 28.28 | 28.34 | 27.74 | 27.82 | 8,617,958 | -0.80(-2.79%) |
Jun 24, 2016 | 28.38 | 29.13 | 28.33 | 28.62 | 9,668,574 | -1.04(-3.50%) |
Jun 23, 2016 | 29.59 | 29.74 | 29.45 | 29.66 | 5,492,416 | +0.38(+1.31%) |
Jun 22, 2016 | 29.21 | 29.36 | 29.15 | 29.27 | 4,871,071 | +0.12(+0.41%) |
Jun 21, 2016 | 28.94 | 29.18 | 28.88 | 29.15 | 4,866,613 | +0.32(+1.10%) |
Jun 20, 2016 | 28.82 | 29.01 | 28.79 | 28.83 | 4,489,923 | +0.41(+1.44%) |
Jun 17, 2016 | 28.42 | 28.55 | 28.32 | 28.42 | 5,441,164 | -0.01(-0.03%) |
Jun 16, 2016 | 27.95 | 28.44 | 27.87 | 28.43 | 3,436,898 | +0.27(+0.95%) |
Jun 15, 2016 | 28.31 | 28.40 | 28.14 | 28.16 | 3,626,971 | -0.06(-0.22%) |
Jun 14, 2016 | 28.22 | 28.35 | 28.14 | 28.23 | 3,723,859 | -0.02(-0.09%) |
Jun 13, 2016 | 28.42 | 28.54 | 28.22 | 28.25 | 4,524,743 | -0.24(-0.84%) |
Jun 10, 2016 | 28.49 | 28.65 | 28.43 | 28.49 | 3,653,394 | -0.31(-1.08%) |
Jun 09, 2016 | 28.74 | 28.83 | 28.61 | 28.80 | 3,733,561 | -0.08(-0.29%) |
Jun 08, 2016 | 28.61 | 28.91 | 28.55 | 28.88 | 4,379,679 | +0.24(+0.85%) |
Jun 07, 2016 | 28.73 | 28.82 | 28.60 | 28.64 | 4,113,419 | -0.02(-0.06%) |
Jun 06, 2016 | 28.66 | 28.84 | 28.46 | 28.66 | 3,901,829 | +0.09(+0.33%) |
Jun 03, 2016 | 28.50 | 28.65 | 28.32 | 28.56 | 4,739,668 | -0.19(-0.66%) |
Jun 02, 2016 | 28.61 | 28.76 | 28.50 | 28.75 | 6,461,907 | +0.07(+0.24%) |
Jun 01, 2016 | 28.52 | 28.72 | 28.41 | 28.68 | 4,338,131 | -0.02(-0.07%) |
May 31, 2016 | 28.78 | 28.87 | 28.47 | 28.70 | 6,348,870 | -0.04(-0.14%) |
May 27, 2016 | 28.61 | 28.74 | 28.74 | 28.74 | 4,623,076 | +0.16(+0.55%) |
May 26, 2016 | 28.83 | 28.88 | 28.57 | 28.59 | 5,559,704 | -0.28(-0.96%) |
May 25, 2016 | 28.90 | 28.96 | 28.80 | 28.86 | 3,979,386 | +0.12(+0.43%) |
May 24, 2016 | 28.42 | 28.84 | 28.42 | 28.74 | 7,841,165 | +0.43(+1.53%) |
May 23, 2016 | 28.29 | 28.37 | 28.19 | 28.30 | 4,435,892 | -0.09(-0.33%) |
May 20, 2016 | 28.38 | 28.45 | 28.28 | 28.40 | 6,094,009 | +0.05(+0.19%) |
May 19, 2016 | 28.45 | 28.49 | 28.11 | 28.35 | 5,889,345 | -0.17(-0.58%) |
May 18, 2016 | 28.27 | 28.67 | 28.20 | 28.51 | 7,380,145 | +0.23(+0.82%) |
May 17, 2016 | 28.52 | 28.57 | 28.20 | 28.28 | 5,263,915 | -0.24(-0.84%) |
May 16, 2016 | 28.33 | 28.63 | 28.29 | 28.52 | 7,518,479 | +0.23(+0.82%) |
May 13, 2016 | 28.39 | 28.63 | 28.26 | 28.29 | 4,682,813 | -0.15(-0.53%) |
May 12, 2016 | 28.43 | 28.52 | 28.25 | 28.44 | 6,161,854 | +0.20(+0.70%) |
May 11, 2016 | 28.23 | 28.46 | 28.16 | 28.24 | 3,673,621 | -0.17(-0.61%) |
May 10, 2016 | 28.10 | 28.44 | 28.03 | 28.42 | 4,667,803 | +0.22(+0.79%) |
May 09, 2016 | 28.20 | 28.33 | 28.09 | 28.19 | 3,580,489 | -0.09(-0.30%) |
May 06, 2016 | 28.10 | 28.31 | 28.01 | 28.28 | 3,897,164 | +0.08(+0.28%) |
May 05, 2016 | 28.13 | 28.33 | 28.10 | 28.20 | 4,800,084 | +0.09(+0.34%) |
May 04, 2016 | 28.19 | 28.24 | 27.94 | 28.11 | 5,228,537 | -0.22(-0.78%) |
May 03, 2016 | 28.25 | 28.36 | 28.04 | 28.33 | 6,927,754 | -0.07(-0.23%) |
May 02, 2016 | 28.12 | 28.46 | 28.07 | 28.40 | 5,534,677 | +0.07(+0.23%) |
Apr 29, 2016 | 28.27 | 28.43 | 28.14 | 28.33 | 7,383,228 | -0.02(-0.06%) |
Apr 28, 2016 | 28.37 | 28.59 | 28.24 | 28.35 | 6,709,139 | -0.13(-0.45%) |
Apr 27, 2016 | 27.89 | 28.53 | 27.86 | 28.47 | 7,500,453 | +0.54(+1.94%) |
Apr 26, 2016 | 27.95 | 28.21 | 27.83 | 27.93 | 6,634,347 | +0.05(+0.19%) |
Apr 25, 2016 | 27.78 | 27.93 | 27.61 | 27.88 | 4,659,450 | -0.02(-0.07%) |
Apr 22, 2016 | 27.73 | 27.99 | 27.70 | 27.90 | 6,433,650 | +0.21(+0.77%) |
Apr 21, 2016 | 27.75 | 27.96 | 27.66 | 27.68 | 4,784,707 | -0.27(-0.96%) |
Apr 20, 2016 | 27.84 | 28.06 | 27.78 | 27.95 | 6,852,428 | +0.20(+0.73%) |
Apr 19, 2016 | 27.62 | 27.78 | 27.59 | 27.75 | 6,498,096 | +0.14(+0.52%) |
Apr 18, 2016 | 27.41 | 27.64 | 27.28 | 27.61 | 4,941,970 | +0.14(+0.49%) |
Apr 15, 2016 | 27.48 | 27.61 | 27.38 | 27.47 | 5,365,954 | -0.04(-0.13%) |
Apr 14, 2016 | 27.44 | 27.66 | 27.38 | 27.51 | 6,167,902 | +0.21(+0.78%) |
Apr 13, 2016 | 27.08 | 27.29 | 27.01 | 27.29 | 5,938,955 | +0.38(+1.40%) |
Apr 12, 2016 | 26.40 | 26.95 | 26.32 | 26.92 | 8,656,128 | +0.61(+2.33%) |
Apr 11, 2016 | 26.30 | 26.54 | 26.25 | 26.30 | 5,227,078 | +0.05(+0.20%) |
Apr 08, 2016 | 26.07 | 26.32 | 26.06 | 26.25 | 5,630,575 | +0.37(+1.44%) |
Apr 07, 2016 | 25.95 | 26.14 | 25.71 | 25.88 | 4,306,532 | -0.27(-1.04%) |
Apr 06, 2016 | 26.17 | 26.26 | 25.97 | 26.15 | 3,953,841 | -0.02(-0.09%) |
Apr 05, 2016 | 25.96 | 26.33 | 25.96 | 26.17 | 5,449,735 | +0.05(+0.20%) |
Apr 04, 2016 | 26.35 | 26.35 | 26.07 | 26.12 | 4,511,197 | -0.22(-0.83%) |