Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.40 | 16.45 | 15.83 | 15.88 | 3,546,744 | -0.28(-1.73%) |
Apr 27, 2017 | 16.49 | 16.59 | 15.95 | 16.16 | 3,915,790 | -0.44(-2.65%) |
Apr 26, 2017 | 16.64 | 17.32 | 16.55 | 16.60 | 3,728,695 | -0.11(-0.66%) |
Apr 25, 2017 | 16.78 | 16.80 | 16.44 | 16.71 | 3,232,760 | -0.04(-0.24%) |
Apr 24, 2017 | 16.74 | 16.99 | 16.52 | 16.75 | 4,345,507 | +0.16(+0.96%) |
Apr 21, 2017 | 16.20 | 16.67 | 16.11 | 16.59 | 4,583,735 | +0.37(+2.28%) |
Apr 20, 2017 | 15.70 | 16.46 | 15.56 | 16.22 | 4,127,091 | +0.56(+3.58%) |
Apr 19, 2017 | 15.68 | 16.19 | 15.40 | 15.66 | 8,772,542 | +0.22(+1.42%) |
Apr 18, 2017 | 15.56 | 15.73 | 15.31 | 15.44 | 3,872,329 | -0.26(-1.66%) |
Apr 17, 2017 | 15.86 | 15.91 | 15.55 | 15.70 | 2,775,460 | -0.15(-0.95%) |
Apr 13, 2017 | 16.64 | 16.70 | 15.78 | 15.85 | 7,053,685 | -0.79(-4.75%) |
Apr 12, 2017 | 17.16 | 17.18 | 16.54 | 16.64 | 4,073,796 | -0.59(-3.42%) |
Apr 11, 2017 | 17.42 | 17.42 | 17.07 | 17.23 | 1,979,891 | -0.20(-1.15%) |
Apr 10, 2017 | 17.31 | 17.55 | 17.24 | 17.43 | 1,606,762 | +0.17(+0.98%) |
Apr 07, 2017 | 17.39 | 17.50 | 17.12 | 17.26 | 2,324,430 | -0.13(-0.75%) |
Apr 06, 2017 | 17.12 | 17.49 | 17.01 | 17.39 | 2,063,171 | +0.40(+2.35%) |
Apr 05, 2017 | 17.76 | 17.82 | 16.96 | 16.99 | 3,431,791 | -0.53(-3.03%) |
Apr 04, 2017 | 17.37 | 17.62 | 17.02 | 17.52 | 6,257,020 | +0.28(+1.62%) |
Apr 03, 2017 | 17.15 | 17.37 | 16.79 | 17.24 | 4,603,234 | +0.05(+0.29%) |
Mar 31, 2017 | 16.83 | 17.27 | 16.82 | 17.19 | 3,538,761 | +0.30(+1.78%) |
Mar 30, 2017 | 17.28 | 17.38 | 16.84 | 16.89 | 3,702,950 | -0.28(-1.63%) |
Mar 29, 2017 | 16.58 | 17.32 | 16.55 | 17.17 | 4,875,485 | +0.67(+4.06%) |
Mar 28, 2017 | 16.37 | 16.84 | 16.05 | 16.50 | 4,666,238 | -0.05(-0.30%) |
Mar 27, 2017 | 16.04 | 16.58 | 15.97 | 16.55 | 3,558,698 | +0.32(+1.97%) |
Mar 24, 2017 | 16.01 | 16.38 | 15.94 | 16.23 | 2,706,760 | +0.34(+2.14%) |
Mar 23, 2017 | 15.93 | 16.19 | 15.66 | 15.89 | 4,928,663 | -0.21(-1.30%) |
Mar 22, 2017 | 16.27 | 16.57 | 15.95 | 16.10 | 2,504,191 | -0.33(-2.01%) |
Mar 21, 2017 | 16.57 | 16.79 | 16.25 | 16.43 | 3,174,840 | -0.08(-0.48%) |
Mar 20, 2017 | 16.41 | 16.55 | 16.19 | 16.51 | 1,902,679 | -0.08(-0.48%) |
Mar 17, 2017 | 16.81 | 16.87 | 16.50 | 16.59 | 4,832,095 | -0.22(-1.31%) |
Mar 16, 2017 | 17.05 | 17.16 | 16.80 | 16.81 | 2,981,673 | -0.24(-1.41%) |
Mar 15, 2017 | 16.76 | 17.16 | 16.58 | 17.05 | 3,855,024 | +0.43(+2.59%) |
Mar 14, 2017 | 16.34 | 16.68 | 16.05 | 16.62 | 4,503,150 | +0.07(+0.42%) |
Mar 13, 2017 | 16.83 | 17.07 | 16.42 | 16.55 | 5,969,333 | -0.28(-1.66%) |
Mar 10, 2017 | 17.19 | 17.34 | 16.67 | 16.83 | 4,823,604 | -0.24(-1.41%) |
Mar 09, 2017 | 16.85 | 17.26 | 16.57 | 17.07 | 5,635,147 | +0.21(+1.22%) |
Mar 08, 2017 | 17.14 | 17.50 | 16.79 | 16.86 | 2,803,000 | -0.25(-1.43%) |
Mar 07, 2017 | 17.51 | 17.52 | 16.98 | 17.11 | 3,371,891 | -0.34(-1.95%) |
Mar 06, 2017 | 17.39 | 17.59 | 17.26 | 17.45 | 3,570,471 | +0.26(+1.51%) |
Mar 03, 2017 | 17.45 | 17.66 | 17.09 | 17.19 | 2,406,887 | -0.23(-1.32%) |
Mar 02, 2017 | 17.58 | 17.68 | 17.40 | 17.42 | 2,104,143 | -0.28(-1.58%) |
Mar 01, 2017 | 17.47 | 17.83 | 17.29 | 17.70 | 2,836,588 | +0.36(+2.08%) |
Feb 28, 2017 | 17.61 | 17.76 | 17.23 | 17.34 | 5,447,604 | -0.42(-2.36%) |
Feb 27, 2017 | 18.09 | 18.10 | 17.65 | 17.76 | 6,257,685 | -0.36(-1.99%) |
Feb 24, 2017 | 18.53 | 18.59 | 18.04 | 18.12 | 3,869,493 | -0.52(-2.79%) |
Feb 23, 2017 | 18.90 | 19.06 | 18.24 | 18.64 | 4,376,701 | -0.02(-0.11%) |
Feb 22, 2017 | 19.11 | 19.13 | 18.61 | 18.66 | 4,012,235 | -0.62(-3.22%) |
Feb 21, 2017 | 19.41 | 19.45 | 19.12 | 19.28 | 3,431,880 | -0.20(-1.03%) |
Feb 17, 2017 | 19.48 | 19.48 | 19.48 | 0 | -0.23(-1.17%) | |
Feb 16, 2017 | 20.20 | 20.48 | 19.63 | 19.71 | 4,396,832 | -0.73(-3.57%) |
Feb 15, 2017 | 20.83 | 21.36 | 20.40 | 20.44 | 3,694,686 | -0.33(-1.59%) |
Feb 14, 2017 | 20.68 | 20.85 | 19.56 | 20.77 | 8,543,008 | +0.09(+0.44%) |
Feb 13, 2017 | 20.76 | 20.77 | 20.41 | 20.68 | 2,826,577 | -0.03(-0.14%) |
Feb 10, 2017 | 20.55 | 20.91 | 20.37 | 20.71 | 3,107,205 | +0.24(+1.17%) |
Feb 09, 2017 | 20.04 | 20.59 | 20.00 | 20.47 | 2,587,503 | +0.60(+3.02%) |
Feb 08, 2017 | 19.91 | 20.02 | 19.54 | 19.87 | 2,335,361 | -0.17(-0.85%) |
Feb 07, 2017 | 20.50 | 20.78 | 19.76 | 20.04 | 3,465,960 | -0.45(-2.20%) |
Feb 06, 2017 | 21.17 | 21.50 | 20.41 | 20.49 | 3,764,319 | -0.70(-3.30%) |
Feb 03, 2017 | 21.17 | 21.35 | 21.02 | 21.19 | 1,870,385 | -0.02(-0.09%) |
Feb 02, 2017 | 20.81 | 21.34 | 20.50 | 21.21 | 2,765,536 | +0.33(+1.58%) |
Feb 01, 2017 | 21.18 | 21.30 | 20.50 | 20.88 | 2,933,562 | -0.02(-0.10%) |
Jan 31, 2017 | 21.13 | 21.25 | 20.73 | 20.90 | 5,849,581 | -0.15(-0.71%) |
Jan 30, 2017 | 21.93 | 21.93 | 21.02 | 21.05 | 3,425,654 | -1.05(-4.75%) |
Jan 27, 2017 | 21.98 | 22.35 | 21.91 | 22.10 | 3,578,863 | -0.08(-0.36%) |
Jan 26, 2017 | 22.10 | 22.27 | 21.90 | 22.18 | 3,626,307 | +0.29(+1.32%) |
Jan 25, 2017 | 21.57 | 22.05 | 21.50 | 21.89 | 2,556,017 | +0.32(+1.48%) |
Jan 24, 2017 | 21.40 | 21.89 | 21.32 | 21.57 | 2,729,066 | +0.25(+1.17%) |
Jan 23, 2017 | 21.52 | 21.67 | 21.17 | 21.32 | 2,459,950 | -0.38(-1.75%) |
Jan 20, 2017 | 21.80 | 22.06 | 21.47 | 21.70 | 2,995,840 | +0.13(+0.60%) |
Jan 19, 2017 | 21.24 | 21.77 | 21.24 | 21.57 | 2,906,515 | +0.43(+2.03%) |
Jan 18, 2017 | 20.59 | 21.39 | 20.59 | 21.14 | 3,304,330 | +0.47(+2.27%) |
Jan 17, 2017 | 20.98 | 20.98 | 20.44 | 20.67 | 2,578,862 | -0.12(-0.58%) |
Jan 13, 2017 | 20.79 | 20.79 | 20.79 | 0 | -0.14(-0.67%) | |
Jan 12, 2017 | 21.31 | 21.37 | 20.86 | 20.93 | 2,845,095 | -0.09(-0.43%) |
Jan 11, 2017 | 20.90 | 21.12 | 20.67 | 21.02 | 2,472,510 | +0.21(+1.01%) |
Jan 10, 2017 | 20.81 | 21.09 | 20.51 | 20.81 | 2,834,051 | +0.21(+1.02%) |
Jan 09, 2017 | 21.43 | 21.43 | 20.59 | 20.60 | 2,373,735 | -1.01(-4.67%) |
Jan 06, 2017 | 21.63 | 21.77 | 21.23 | 21.61 | 2,563,026 | +0.16(+0.75%) |
Jan 05, 2017 | 21.28 | 21.60 | 21.05 | 21.45 | 4,195,608 | +0.13(+0.61%) |
Jan 04, 2017 | 21.19 | 21.47 | 21.02 | 21.32 | 4,032,053 | +0.14(+0.66%) |
Jan 03, 2017 | 21.69 | 21.89 | 20.24 | 21.18 | 7,218,478 | -0.46(-2.13%) |
Dec 30, 2016 | 21.64 | 21.64 | 21.64 | 0 | -0.17(-0.78%) | |
Dec 29, 2016 | 21.90 | 22.11 | 21.76 | 21.81 | 1,721,448 | -0.17(-0.77%) |
Dec 28, 2016 | 22.22 | 22.25 | 21.78 | 21.98 | 3,342,678 | -0.21(-0.95%) |
Dec 27, 2016 | 22.63 | 22.63 | 22.12 | 22.19 | 2,163,367 | -0.21(-0.94%) |
Dec 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | -0.02(-0.09%) | |
Dec 22, 2016 | 22.62 | 22.65 | 22.22 | 22.42 | 3,129,063 | +0.04(+0.18%) |
Dec 21, 2016 | 22.36 | 22.93 | 22.30 | 22.38 | 4,328,114 | +0.19(+0.86%) |
Dec 20, 2016 | 23.06 | 23.11 | 22.09 | 22.19 | 6,725,745 | -0.57(-2.50%) |
Dec 19, 2016 | 22.01 | 22.95 | 21.72 | 22.76 | 12,473,380 | +1.05(+4.84%) |
Dec 16, 2016 | 22.04 | 22.25 | 21.62 | 21.71 | 23,388,392 | -1.30(-5.65%) |
Dec 15, 2016 | 23.73 | 24.63 | 22.63 | 23.01 | 16,064,650 | -3.87(-14.40%) |
Dec 14, 2016 | 27.76 | 27.97 | 26.79 | 26.88 | 2,155,860 | -1.03(-3.69%) |
Dec 13, 2016 | 27.67 | 28.11 | 27.23 | 27.91 | 1,327,558 | +0.42(+1.53%) |
Dec 12, 2016 | 29.72 | 29.92 | 27.09 | 27.49 | 3,799,611 | -2.03(-6.88%) |
Dec 09, 2016 | 29.59 | 29.84 | 29.28 | 29.52 | 2,029,831 | +0.16(+0.54%) |
Dec 08, 2016 | 28.93 | 29.58 | 28.80 | 29.36 | 2,242,264 | +0.57(+1.98%) |
Dec 07, 2016 | 28.50 | 29.46 | 28.16 | 28.79 | 4,085,696 | +0.27(+0.95%) |
Dec 06, 2016 | 27.44 | 28.55 | 27.34 | 28.52 | 2,931,656 | +0.86(+3.11%) |
Dec 05, 2016 | 26.77 | 27.77 | 26.67 | 27.66 | 1,913,482 | +1.24(+4.69%) |
Dec 02, 2016 | 26.24 | 26.78 | 26.11 | 26.42 | 1,579,935 | -0.02(-0.08%) |
Dec 01, 2016 | 26.13 | 27.13 | 25.90 | 26.44 | 2,826,884 | +0.75(+2.92%) |
Nov 30, 2016 | 26.04 | 27.49 | 25.32 | 25.69 | 3,405,222 | +0.07(+0.27%) |
Nov 29, 2016 | 25.23 | 25.93 | 24.84 | 25.62 | 1,931,413 | +0.02(+0.08%) |
Nov 28, 2016 | 25.46 | 26.14 | 25.46 | 25.60 | 2,147,559 | -0.12(-0.47%) |
Nov 25, 2016 | 25.98 | 26.00 | 25.63 | 25.72 | 1,514,709 | -0.31(-1.19%) |
Nov 23, 2016 | 26.03 | 26.03 | 26.03 | 0 | +0.39(+1.52%) | |
Nov 22, 2016 | 26.05 | 26.25 | 25.27 | 25.64 | 2,345,202 | -0.42(-1.61%) |
Nov 21, 2016 | 25.43 | 26.21 | 25.41 | 26.06 | 2,547,544 | +1.13(+4.53%) |
Nov 18, 2016 | 24.57 | 25.05 | 24.30 | 24.93 | 1,927,097 | +0.48(+1.96%) |
Nov 17, 2016 | 25.42 | 25.56 | 24.27 | 24.45 | 1,271,248 | -0.67(-2.67%) |
Nov 16, 2016 | 25.34 | 25.63 | 24.92 | 25.12 | 1,660,393 | -0.27(-1.06%) |
Nov 15, 2016 | 24.90 | 25.80 | 24.85 | 25.39 | 2,470,704 | +0.76(+3.09%) |
Nov 14, 2016 | 23.94 | 24.64 | 23.80 | 24.63 | 2,256,843 | +0.76(+3.18%) |
Nov 11, 2016 | 23.16 | 24.08 | 23.05 | 23.87 | 3,050,986 | +0.45(+1.92%) |
Nov 10, 2016 | 23.50 | 23.75 | 23.35 | 23.42 | 2,218,030 | -0.21(-0.89%) |
Nov 09, 2016 | 23.00 | 23.66 | 22.59 | 23.63 | 2,821,030 | +0.74(+3.23%) |
Nov 08, 2016 | 23.49 | 23.55 | 22.85 | 22.89 | 1,648,074 | -0.69(-2.93%) |
Nov 07, 2016 | 23.69 | 23.78 | 23.14 | 23.58 | 1,952,532 | +0.46(+1.99%) |
Nov 04, 2016 | 23.23 | 23.65 | 23.06 | 23.12 | 2,020,167 | -0.08(-0.34%) |
Nov 03, 2016 | 23.94 | 23.97 | 22.78 | 23.20 | 2,252,747 | -0.35(-1.49%) |
Nov 02, 2016 | 23.60 | 24.00 | 23.22 | 23.55 | 2,399,624 | -0.40(-1.67%) |
Nov 01, 2016 | 24.31 | 24.48 | 23.64 | 23.95 | 2,017,557 | -0.16(-0.66%) |
Oct 31, 2016 | 24.79 | 24.88 | 24.04 | 24.11 | 1,909,024 | -0.54(-2.19%) |
Oct 28, 2016 | 24.92 | 25.45 | 24.50 | 24.65 | 1,805,977 | -0.39(-1.56%) |
Oct 27, 2016 | 24.67 | 25.47 | 24.44 | 25.04 | 2,843,021 | +0.51(+2.08%) |
Oct 26, 2016 | 24.91 | 24.91 | 23.83 | 24.53 | 4,002,912 | -0.58(-2.31%) |
Oct 25, 2016 | 25.87 | 25.97 | 25.07 | 25.11 | 2,317,059 | -0.85(-3.27%) |
Oct 24, 2016 | 26.13 | 26.25 | 25.41 | 25.96 | 3,874,275 | -0.55(-2.07%) |
Oct 21, 2016 | 26.95 | 27.15 | 26.25 | 26.51 | 3,277,602 | -0.67(-2.47%) |
Oct 20, 2016 | 27.26 | 27.49 | 26.88 | 27.18 | 2,455,576 | -0.43(-1.56%) |
Oct 19, 2016 | 27.64 | 28.41 | 27.14 | 27.61 | 3,151,360 | +0.10(+0.36%) |
Oct 18, 2016 | 28.68 | 28.77 | 27.05 | 27.51 | 2,527,929 | -0.10(-0.36%) |
Oct 17, 2016 | 30.00 | 30.14 | 27.50 | 27.61 | 3,867,281 | -1.63(-5.57%) |
Oct 14, 2016 | 30.08 | 30.37 | 29.22 | 29.24 | 1,380,454 | -0.73(-2.44%) |
Oct 13, 2016 | 29.08 | 30.47 | 28.48 | 29.97 | 3,273,090 | +0.65(+2.22%) |
Oct 12, 2016 | 29.68 | 29.98 | 29.18 | 29.32 | 2,197,359 | -0.50(-1.68%) |
Oct 11, 2016 | 30.12 | 30.29 | 29.46 | 29.82 | 2,430,475 | -0.36(-1.19%) |
Oct 10, 2016 | 29.40 | 30.26 | 29.40 | 30.18 | 1,927,108 | +1.02(+3.50%) |
Oct 07, 2016 | 28.83 | 29.45 | 28.65 | 29.16 | 2,192,556 | +0.48(+1.67%) |
Oct 06, 2016 | 28.99 | 29.28 | 28.44 | 28.68 | 1,104,909 | -0.07(-0.24%) |
Oct 05, 2016 | 28.37 | 28.76 | 28.14 | 28.75 | 1,593,975 | +0.81(+2.90%) |
Oct 04, 2016 | 28.60 | 28.87 | 27.52 | 27.94 | 1,839,571 | -0.70(-2.44%) |
Oct 03, 2016 | 28.40 | 28.85 | 28.22 | 28.64 | 1,955,657 | +0.39(+1.38%) |
Sep 30, 2016 | 27.41 | 28.33 | 27.31 | 28.25 | 2,587,132 | +0.95(+3.48%) |
Sep 29, 2016 | 27.40 | 27.98 | 26.84 | 27.30 | 2,236,381 | -0.13(-0.47%) |
Sep 28, 2016 | 26.23 | 27.50 | 25.92 | 27.43 | 4,067,553 | +1.18(+4.50%) |
Sep 27, 2016 | 27.26 | 27.42 | 26.07 | 26.25 | 6,484,151 | -1.41(-5.10%) |
Sep 26, 2016 | 27.48 | 27.96 | 27.20 | 27.66 | 2,085,749 | +0.21(+0.77%) |
Sep 23, 2016 | 27.73 | 28.07 | 27.03 | 27.45 | 2,494,079 | -0.47(-1.68%) |
Sep 22, 2016 | 27.09 | 28.07 | 26.88 | 27.92 | 4,793,062 | +1.29(+4.84%) |
Sep 21, 2016 | 26.90 | 26.99 | 26.00 | 26.63 | 4,135,639 | +0.06(+0.23%) |
Sep 20, 2016 | 26.47 | 27.05 | 26.40 | 26.57 | 2,436,447 | +0.07(+0.26%) |
Sep 19, 2016 | 26.99 | 27.03 | 26.46 | 26.50 | 1,819,644 | -0.24(-0.90%) |
Sep 16, 2016 | 27.93 | 28.17 | 26.70 | 26.74 | 4,665,071 | -1.62(-5.71%) |
Sep 15, 2016 | 28.43 | 28.99 | 28.16 | 28.36 | 2,118,722 | -0.05(-0.18%) |
Sep 14, 2016 | 28.88 | 28.92 | 28.23 | 28.41 | 2,758,229 | -0.57(-1.97%) |
Sep 13, 2016 | 29.62 | 29.89 | 28.72 | 28.98 | 2,562,577 | -1.07(-3.56%) |
Sep 12, 2016 | 29.31 | 30.09 | 29.08 | 30.05 | 1,995,653 | +0.44(+1.49%) |
Sep 09, 2016 | 29.76 | 30.25 | 29.55 | 29.61 | 2,264,862 | -0.49(-1.63%) |
Sep 08, 2016 | 29.60 | 30.15 | 29.49 | 30.10 | 3,811,417 | +0.70(+2.38%) |
Sep 07, 2016 | 29.60 | 29.88 | 29.04 | 29.40 | 2,947,045 | -0.10(-0.34%) |
Sep 06, 2016 | 29.15 | 29.57 | 29.05 | 29.50 | 6,798,523 | +0.48(+1.65%) |
Sep 02, 2016 | 28.91 | 29.02 | 29.02 | 29.02 | 2,294,000 | +0.34(+1.19%) |
Sep 01, 2016 | 28.32 | 28.88 | 28.07 | 28.68 | 2,152,061 | +0.08(+0.28%) |
Aug 31, 2016 | 28.93 | 29.11 | 28.25 | 28.60 | 3,842,942 | -0.43(-1.48%) |
Aug 30, 2016 | 29.17 | 29.53 | 28.79 | 29.03 | 4,213,923 | -0.12(-0.41%) |
Aug 29, 2016 | 28.47 | 29.23 | 28.37 | 29.15 | 2,520,070 | +0.58(+2.03%) |
Aug 26, 2016 | 27.93 | 28.59 | 27.79 | 28.57 | 3,549,004 | +0.78(+2.81%) |
Aug 25, 2016 | 27.55 | 27.88 | 27.18 | 27.79 | 1,745,794 | +0.16(+0.58%) |
Aug 24, 2016 | 27.45 | 28.09 | 27.21 | 27.63 | 2,189,034 | +0.16(+0.58%) |
Aug 23, 2016 | 27.22 | 27.55 | 26.79 | 27.47 | 2,456,766 | +0.20(+0.73%) |
Aug 22, 2016 | 26.46 | 27.30 | 26.07 | 27.27 | 2,590,480 | +0.53(+1.98%) |
Aug 19, 2016 | 26.59 | 26.89 | 26.27 | 26.74 | 1,863,161 | +0.29(+1.10%) |
Aug 18, 2016 | 25.70 | 26.46 | 25.34 | 26.45 | 3,861,802 | +0.80(+3.12%) |
Aug 17, 2016 | 26.39 | 26.53 | 25.63 | 25.65 | 3,166,029 | -0.84(-3.17%) |
Aug 16, 2016 | 26.88 | 26.88 | 26.36 | 26.49 | 2,825,317 | -0.42(-1.56%) |
Aug 15, 2016 | 27.20 | 27.30 | 26.70 | 26.91 | 1,865,610 | -0.04(-0.15%) |
Aug 12, 2016 | 26.96 | 27.20 | 26.81 | 26.95 | 1,428,563 | +0.00(+0.00%) |
Aug 11, 2016 | 27.25 | 27.36 | 26.93 | 26.95 | 1,556,343 | -0.10(-0.37%) |
Aug 10, 2016 | 26.74 | 27.29 | 26.60 | 27.05 | 3,654,000 | +0.33(+1.24%) |
Aug 09, 2016 | 26.99 | 27.33 | 26.61 | 26.72 | 2,217,156 | -0.18(-0.67%) |
Aug 08, 2016 | 26.54 | 27.21 | 26.28 | 26.90 | 3,972,012 | +0.69(+2.63%) |
Aug 05, 2016 | 27.60 | 27.60 | 26.09 | 26.21 | 5,784,817 | -0.60(-2.24%) |
Aug 04, 2016 | 27.63 | 28.72 | 26.18 | 26.81 | 7,343,425 | -1.86(-6.49%) |
Aug 03, 2016 | 27.92 | 28.78 | 27.60 | 28.67 | 1,913,025 | +0.78(+2.80%) |
Aug 02, 2016 | 28.23 | 28.54 | 27.43 | 27.89 | 1,463,592 | +0.03(+0.11%) |
Aug 01, 2016 | 28.94 | 28.94 | 27.74 | 27.86 | 1,940,757 | -1.23(-4.23%) |
Jul 29, 2016 | 28.44 | 29.20 | 28.38 | 29.09 | 1,794,257 | +0.39(+1.36%) |
Jul 28, 2016 | 28.69 | 29.16 | 28.25 | 28.70 | 1,912,576 | +0.04(+0.14%) |
Jul 27, 2016 | 29.08 | 29.51 | 28.18 | 28.66 | 1,956,357 | -0.07(-0.24%) |
Jul 26, 2016 | 28.67 | 28.99 | 28.50 | 28.73 | 1,822,518 | -0.16(-0.55%) |
Jul 25, 2016 | 29.51 | 29.51 | 28.44 | 28.89 | 2,100,506 | -0.70(-2.37%) |
Jul 22, 2016 | 29.79 | 30.30 | 29.53 | 29.59 | 1,447,150 | -0.08(-0.27%) |
Jul 21, 2016 | 30.51 | 31.03 | 29.64 | 29.67 | 1,586,623 | -0.70(-2.30%) |
Jul 20, 2016 | 30.35 | 30.90 | 29.70 | 30.37 | 1,943,373 | -0.08(-0.26%) |
Jul 19, 2016 | 30.55 | 30.87 | 29.93 | 30.45 | 2,509,111 | -0.10(-0.33%) |
Jul 18, 2016 | 30.36 | 30.62 | 30.00 | 30.55 | 1,395,896 | +0.14(+0.46%) |
Jul 15, 2016 | 30.53 | 31.18 | 29.90 | 30.41 | 4,432,404 | -1.10(-3.49%) |
Jul 14, 2016 | 31.69 | 31.98 | 30.94 | 31.51 | 2,475,127 | +0.33(+1.06%) |
Jul 13, 2016 | 32.06 | 32.30 | 30.69 | 31.18 | 1,383,938 | -0.84(-2.62%) |
Jul 12, 2016 | 31.72 | 32.50 | 31.68 | 32.02 | 1,683,059 | +0.89(+2.86%) |
Jul 11, 2016 | 30.94 | 31.28 | 30.64 | 31.13 | 1,419,505 | +0.33(+1.07%) |
Jul 08, 2016 | 30.00 | 30.99 | 29.96 | 30.80 | 1,618,315 | +0.84(+2.80%) |
Jul 07, 2016 | 30.94 | 31.22 | 29.61 | 29.96 | 2,477,059 | -0.47(-1.54%) |
Jul 05, 2016 | 31.05 | 31.18 | 29.67 | 30.43 | 1,973,877 | -1.23(-3.89%) |
Jul 01, 2016 | 31.28 | 31.66 | 31.66 | 31.66 | 1,208,700 | +0.40(+1.28%) |
Jun 30, 2016 | 31.47 | 31.91 | 30.77 | 31.26 | 1,584,861 | -0.26(-0.82%) |
Jun 29, 2016 | 32.16 | 32.34 | 31.44 | 31.52 | 2,433,844 | -0.31(-0.97%) |
Jun 28, 2016 | 30.66 | 32.07 | 30.66 | 31.83 | 2,036,590 | +1.77(+5.89%) |
Jun 27, 2016 | 30.95 | 31.32 | 29.94 | 30.06 | 2,505,318 | -0.98(-3.16%) |
Jun 24, 2016 | 31.02 | 32.00 | 30.85 | 31.04 | 2,266,747 | -1.51(-4.64%) |
Jun 23, 2016 | 33.22 | 33.90 | 32.42 | 32.55 | 2,099,030 | -0.30(-0.91%) |
Jun 22, 2016 | 34.06 | 34.06 | 32.83 | 32.85 | 1,606,250 | -1.10(-3.24%) |
Jun 21, 2016 | 33.20 | 34.26 | 33.12 | 33.95 | 1,534,398 | +0.58(+1.74%) |
Jun 20, 2016 | 33.41 | 33.87 | 33.03 | 33.37 | 1,646,613 | +0.45(+1.37%) |
Jun 17, 2016 | 32.10 | 32.98 | 32.10 | 32.92 | 2,430,253 | +1.08(+3.39%) |
Jun 16, 2016 | 32.15 | 32.15 | 31.51 | 31.84 | 1,178,013 | -0.66(-2.03%) |
Jun 15, 2016 | 32.45 | 33.04 | 31.94 | 32.50 | 1,699,266 | +0.03(+0.09%) |
Jun 14, 2016 | 31.71 | 32.65 | 31.46 | 32.47 | 2,822,344 | +0.35(+1.09%) |
Jun 13, 2016 | 32.23 | 32.91 | 31.96 | 32.12 | 1,457,278 | -0.57(-1.74%) |
Jun 10, 2016 | 33.54 | 33.90 | 32.47 | 32.69 | 3,105,862 | -1.49(-4.36%) |
Jun 09, 2016 | 31.87 | 34.67 | 31.53 | 34.18 | 3,110,727 | +1.86(+5.75%) |
Jun 08, 2016 | 32.95 | 33.24 | 32.17 | 32.32 | 1,992,620 | -0.21(-0.65%) |
Jun 07, 2016 | 31.52 | 32.65 | 31.48 | 32.53 | 1,330,473 | +1.00(+3.17%) |
Jun 06, 2016 | 31.72 | 31.92 | 31.25 | 31.53 | 1,060,361 | +0.35(+1.12%) |
Jun 03, 2016 | 31.34 | 31.65 | 30.57 | 31.18 | 1,044,645 | -0.08(-0.26%) |
Jun 02, 2016 | 30.85 | 31.41 | 30.66 | 31.26 | 1,571,084 | -0.06(-0.19%) |
Jun 01, 2016 | 30.46 | 31.36 | 30.13 | 31.32 | 1,460,801 | +0.58(+1.89%) |
May 31, 2016 | 30.47 | 31.10 | 30.45 | 30.74 | 1,389,759 | +0.46(+1.52%) |
May 27, 2016 | 30.44 | 30.28 | 30.28 | 30.28 | 1,195,800 | -0.19(-0.62%) |
May 26, 2016 | 31.06 | 31.06 | 30.37 | 30.47 | 1,557,625 | +0.05(+0.16%) |
May 25, 2016 | 29.99 | 30.43 | 29.39 | 30.42 | 1,687,427 | +1.34(+4.61%) |
May 24, 2016 | 29.51 | 29.89 | 28.74 | 29.08 | 2,829,080 | -0.30(-1.02%) |
May 23, 2016 | 29.15 | 29.56 | 28.83 | 29.38 | 1,577,982 | +0.10(+0.34%) |
May 20, 2016 | 29.47 | 29.65 | 28.70 | 29.28 | 1,527,324 | -0.10(-0.34%) |
May 19, 2016 | 29.53 | 29.64 | 28.69 | 29.38 | 1,600,005 | -0.61(-2.03%) |
May 18, 2016 | 30.75 | 30.95 | 29.83 | 29.99 | 1,194,059 | -0.45(-1.48%) |
May 17, 2016 | 29.63 | 30.74 | 29.43 | 30.44 | 1,803,840 | +1.05(+3.57%) |
May 16, 2016 | 29.82 | 30.49 | 29.26 | 29.39 | 2,137,770 | -0.09(-0.31%) |
May 13, 2016 | 30.03 | 30.60 | 29.32 | 29.48 | 1,100,597 | -0.76(-2.51%) |
May 12, 2016 | 30.70 | 31.20 | 29.97 | 30.24 | 1,406,768 | -0.03(-0.10%) |
May 11, 2016 | 29.67 | 30.56 | 29.26 | 30.27 | 1,735,408 | +0.56(+1.88%) |
May 10, 2016 | 28.56 | 29.74 | 28.16 | 29.71 | 1,377,075 | +1.16(+4.06%) |
May 09, 2016 | 28.45 | 29.00 | 28.17 | 28.55 | 2,020,027 | -0.13(-0.45%) |
May 06, 2016 | 27.97 | 29.32 | 27.47 | 28.68 | 2,738,727 | +0.76(+2.72%) |
May 05, 2016 | 27.28 | 28.63 | 26.98 | 27.92 | 3,277,878 | +0.40(+1.45%) |
May 04, 2016 | 28.03 | 28.58 | 27.26 | 27.52 | 2,479,088 | -0.39(-1.40%) |
May 03, 2016 | 29.49 | 29.61 | 27.76 | 27.91 | 3,172,359 | -2.11(-7.03%) |