Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.77 | 21.80 | 21.08 | 21.36 | 3,966,515 | -0.10(-0.48%) |
Apr 27, 2017 | 21.40 | 21.65 | 20.72 | 21.47 | 2,820,091 | -0.24(-1.09%) |
Apr 26, 2017 | 21.45 | 22.30 | 21.41 | 21.70 | 3,357,157 | -0.09(-0.43%) |
Apr 25, 2017 | 20.76 | 21.95 | 20.49 | 21.80 | 3,478,093 | +1.10(+5.30%) |
Apr 24, 2017 | 20.61 | 21.00 | 20.15 | 20.70 | 4,130,925 | +0.36(+1.77%) |
Apr 21, 2017 | 20.16 | 20.49 | 19.76 | 20.34 | 3,244,516 | +0.09(+0.47%) |
Apr 20, 2017 | 20.62 | 20.86 | 20.08 | 20.25 | 2,563,458 | -0.28(-1.38%) |
Apr 19, 2017 | 21.80 | 21.96 | 20.43 | 20.53 | 3,440,952 | -1.14(-5.28%) |
Apr 18, 2017 | 21.54 | 22.19 | 21.34 | 21.67 | 2,219,299 | -0.20(-0.91%) |
Apr 17, 2017 | 21.51 | 21.90 | 21.07 | 21.87 | 2,434,850 | +0.37(+1.71%) |
Apr 13, 2017 | 21.85 | 22.24 | 21.46 | 21.50 | 2,655,047 | -0.38(-1.73%) |
Apr 12, 2017 | 22.31 | 22.83 | 21.79 | 21.88 | 2,172,438 | -0.39(-1.74%) |
Apr 11, 2017 | 22.26 | 22.33 | 21.71 | 22.27 | 1,765,651 | -0.06(-0.25%) |
Apr 10, 2017 | 21.91 | 22.47 | 21.77 | 22.33 | 1,976,390 | +0.60(+2.78%) |
Apr 07, 2017 | 22.06 | 22.23 | 21.57 | 21.72 | 2,106,025 | -0.28(-1.29%) |
Apr 06, 2017 | 21.94 | 22.29 | 21.69 | 22.00 | 1,999,190 | +0.40(+1.83%) |
Apr 05, 2017 | 23.04 | 23.79 | 21.48 | 21.61 | 5,479,388 | -1.03(-4.54%) |
Apr 04, 2017 | 22.48 | 22.75 | 22.10 | 22.64 | 3,120,287 | +0.21(+0.93%) |
Apr 03, 2017 | 22.67 | 22.91 | 22.01 | 22.43 | 2,295,156 | -0.24(-1.04%) |
Mar 31, 2017 | 21.88 | 22.83 | 21.81 | 22.66 | 2,980,524 | +0.63(+2.87%) |
Mar 30, 2017 | 22.31 | 22.82 | 21.80 | 22.03 | 3,296,660 | -0.18(-0.81%) |
Mar 29, 2017 | 21.67 | 22.57 | 21.50 | 22.21 | 4,127,421 | +0.45(+2.08%) |
Mar 28, 2017 | 20.79 | 21.84 | 20.40 | 21.76 | 4,598,631 | +1.08(+5.20%) |
Mar 27, 2017 | 19.21 | 20.76 | 19.03 | 20.68 | 3,982,596 | +1.05(+5.33%) |
Mar 24, 2017 | 19.96 | 20.34 | 19.59 | 19.64 | 2,799,634 | -0.26(-1.33%) |
Mar 23, 2017 | 19.57 | 20.16 | 19.22 | 19.90 | 3,346,302 | +0.27(+1.39%) |
Mar 22, 2017 | 19.35 | 19.89 | 19.21 | 19.63 | 2,868,433 | +0.05(+0.24%) |
Mar 21, 2017 | 20.22 | 20.28 | 19.32 | 19.58 | 3,334,062 | -0.78(-3.85%) |
Mar 20, 2017 | 19.80 | 20.42 | 19.46 | 20.36 | 3,214,425 | +0.29(+1.46%) |
Mar 17, 2017 | 20.48 | 20.67 | 19.91 | 20.07 | 4,823,265 | -0.25(-1.21%) |
Mar 16, 2017 | 21.04 | 21.04 | 20.23 | 20.32 | 3,162,811 | -0.63(-3.02%) |
Mar 15, 2017 | 20.61 | 21.11 | 20.39 | 20.95 | 4,858,825 | +0.78(+3.88%) |
Mar 14, 2017 | 20.06 | 20.31 | 18.88 | 20.16 | 5,369,418 | -0.51(-2.46%) |
Mar 13, 2017 | 21.09 | 21.38 | 20.51 | 20.67 | 4,232,819 | -0.46(-2.19%) |
Mar 10, 2017 | 21.38 | 21.54 | 20.82 | 21.14 | 3,352,557 | -0.09(-0.44%) |
Mar 09, 2017 | 21.05 | 21.49 | 19.86 | 21.23 | 6,564,792 | +0.04(+0.18%) |
Mar 08, 2017 | 23.20 | 23.25 | 21.02 | 21.19 | 4,764,308 | -2.19(-9.36%) |
Mar 07, 2017 | 23.64 | 23.92 | 23.34 | 23.38 | 2,334,215 | -0.18(-0.76%) |
Mar 06, 2017 | 22.94 | 23.74 | 22.71 | 23.56 | 3,403,279 | +0.55(+2.38%) |
Mar 03, 2017 | 23.67 | 23.82 | 22.76 | 23.01 | 3,014,647 | -0.64(-2.71%) |
Mar 02, 2017 | 24.19 | 24.26 | 23.65 | 23.66 | 2,289,133 | -0.54(-2.22%) |
Mar 01, 2017 | 23.97 | 24.34 | 23.77 | 24.19 | 3,365,167 | +0.93(+4.02%) |
Feb 28, 2017 | 23.49 | 23.80 | 23.18 | 23.26 | 4,180,434 | -0.63(-2.65%) |
Feb 27, 2017 | 23.80 | 24.31 | 23.49 | 23.89 | 3,248,625 | +0.15(+0.64%) |
Feb 24, 2017 | 24.20 | 24.92 | 23.55 | 23.74 | 4,332,720 | -0.93(-3.79%) |
Feb 23, 2017 | 26.15 | 26.18 | 23.44 | 24.67 | 9,794,259 | -1.37(-5.25%) |
Feb 22, 2017 | 26.51 | 26.94 | 25.80 | 26.04 | 5,235,582 | -0.72(-2.68%) |
Feb 21, 2017 | 26.14 | 27.02 | 25.81 | 26.76 | 4,096,592 | +1.29(+5.08%) |
Feb 17, 2017 | 25.47 | 25.47 | 25.47 | 0 | -0.11(-0.44%) | |
Feb 16, 2017 | 26.34 | 26.63 | 25.53 | 25.58 | 2,496,675 | -0.49(-1.88%) |
Feb 15, 2017 | 26.34 | 26.65 | 26.05 | 26.07 | 2,664,012 | -0.45(-1.71%) |
Feb 14, 2017 | 26.91 | 26.91 | 26.01 | 26.52 | 2,524,805 | -0.28(-1.06%) |
Feb 13, 2017 | 27.04 | 27.65 | 26.57 | 26.81 | 2,139,428 | -0.55(-2.00%) |
Feb 10, 2017 | 27.11 | 27.52 | 26.65 | 27.35 | 2,292,375 | +0.80(+3.02%) |
Feb 09, 2017 | 26.57 | 27.32 | 26.34 | 26.55 | 2,329,625 | -0.02(-0.07%) |
Feb 08, 2017 | 25.80 | 26.94 | 25.48 | 26.57 | 3,697,336 | +0.10(+0.39%) |
Feb 07, 2017 | 26.86 | 27.15 | 25.83 | 26.47 | 3,992,381 | -0.65(-2.40%) |
Feb 06, 2017 | 28.28 | 28.49 | 27.11 | 27.12 | 2,829,158 | -1.01(-3.59%) |
Feb 03, 2017 | 28.61 | 29.04 | 28.12 | 28.13 | 2,342,245 | -0.51(-1.78%) |
Feb 02, 2017 | 28.06 | 29.10 | 27.44 | 28.64 | 4,298,146 | +0.47(+1.67%) |
Feb 01, 2017 | 29.18 | 29.40 | 26.79 | 28.17 | 7,310,775 | -0.62(-2.16%) |
Jan 31, 2017 | 31.67 | 31.67 | 28.20 | 28.79 | 9,438,227 | -2.57(-8.19%) |
Jan 30, 2017 | 31.98 | 31.99 | 30.93 | 31.36 | 4,633,807 | -1.10(-3.40%) |
Jan 27, 2017 | 31.15 | 32.57 | 31.01 | 32.46 | 3,044,688 | +0.85(+2.69%) |
Jan 26, 2017 | 30.87 | 32.83 | 30.77 | 31.61 | 4,433,002 | +1.19(+3.91%) |
Jan 25, 2017 | 30.16 | 31.20 | 29.76 | 30.42 | 2,561,615 | +0.26(+0.88%) |
Jan 24, 2017 | 29.99 | 30.80 | 29.86 | 30.16 | 2,308,489 | +0.61(+2.08%) |
Jan 23, 2017 | 30.00 | 30.52 | 29.45 | 29.54 | 2,472,332 | -0.89(-2.91%) |
Jan 20, 2017 | 31.14 | 31.35 | 30.01 | 30.43 | 2,013,632 | -0.14(-0.46%) |
Jan 19, 2017 | 30.22 | 30.75 | 29.58 | 30.57 | 2,204,554 | +0.47(+1.57%) |
Jan 18, 2017 | 30.29 | 30.89 | 29.64 | 30.10 | 1,935,012 | -0.60(-1.97%) |
Jan 17, 2017 | 31.73 | 31.93 | 30.40 | 30.70 | 3,015,675 | -0.59(-1.87%) |
Jan 13, 2017 | 31.29 | 31.29 | 31.29 | 0 | -1.03(-3.18%) | |
Jan 12, 2017 | 33.11 | 33.30 | 31.85 | 32.32 | 2,129,102 | -0.29(-0.90%) |
Jan 11, 2017 | 32.36 | 32.68 | 31.57 | 32.61 | 1,946,106 | +0.66(+2.07%) |
Jan 10, 2017 | 32.89 | 33.13 | 31.70 | 31.95 | 1,919,918 | -0.59(-1.83%) |
Jan 09, 2017 | 33.10 | 33.20 | 32.29 | 32.54 | 2,874,942 | -1.20(-3.55%) |
Jan 06, 2017 | 34.16 | 34.31 | 33.14 | 33.74 | 1,490,127 | -0.30(-0.89%) |
Jan 05, 2017 | 33.87 | 34.70 | 33.35 | 34.04 | 2,229,134 | +0.43(+1.29%) |
Jan 04, 2017 | 32.36 | 33.82 | 31.86 | 33.61 | 3,050,588 | +1.25(+3.85%) |
Jan 03, 2017 | 33.64 | 33.66 | 30.55 | 32.37 | 5,419,660 | -0.17(-0.52%) |
Dec 30, 2016 | 32.53 | 32.53 | 32.53 | 0 | -0.22(-0.66%) | |
Dec 29, 2016 | 32.89 | 33.10 | 32.16 | 32.75 | 1,373,900 | -0.39(-1.17%) |
Dec 28, 2016 | 33.83 | 34.23 | 32.88 | 33.14 | 1,523,323 | -0.47(-1.40%) |
Dec 27, 2016 | 33.78 | 34.27 | 33.39 | 33.61 | 955,250 | +0.14(+0.42%) |
Dec 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 33.43 | 34.41 | 33.00 | 33.44 | 1,612,715 | +0.31(+0.94%) |
Dec 21, 2016 | 34.00 | 34.36 | 32.99 | 33.13 | 1,593,433 | -0.55(-1.63%) |
Dec 20, 2016 | 34.33 | 34.99 | 33.55 | 33.68 | 2,088,340 | -0.43(-1.27%) |
Dec 19, 2016 | 33.38 | 34.37 | 33.22 | 34.11 | 1,950,361 | +0.68(+2.03%) |
Dec 16, 2016 | 32.85 | 33.46 | 32.47 | 33.43 | 3,587,441 | +0.59(+1.78%) |
Dec 15, 2016 | 32.45 | 33.04 | 31.57 | 32.85 | 3,320,247 | -0.62(-1.86%) |
Dec 14, 2016 | 34.67 | 34.88 | 33.39 | 33.47 | 2,238,597 | -1.76(-5.01%) |
Dec 13, 2016 | 35.26 | 35.37 | 33.54 | 35.23 | 2,584,640 | +0.59(+1.69%) |
Dec 12, 2016 | 36.42 | 37.06 | 34.48 | 34.65 | 4,823,361 | +0.09(+0.27%) |
Dec 09, 2016 | 33.51 | 35.20 | 33.50 | 34.55 | 3,976,564 | +1.44(+4.36%) |
Dec 08, 2016 | 33.68 | 34.07 | 31.19 | 33.11 | 6,506,104 | -0.33(-0.99%) |
Dec 07, 2016 | 34.88 | 35.08 | 32.50 | 33.44 | 5,614,323 | -1.69(-4.81%) |
Dec 06, 2016 | 35.26 | 36.04 | 34.84 | 35.13 | 3,490,274 | -0.64(-1.79%) |
Dec 05, 2016 | 37.57 | 37.79 | 35.73 | 35.77 | 4,599,774 | -0.93(-2.54%) |
Dec 02, 2016 | 36.33 | 36.77 | 35.28 | 36.71 | 13,020,164 | -1.20(-3.16%) |
Dec 01, 2016 | 39.94 | 40.06 | 37.45 | 37.90 | 3,644,220 | +0.29(+0.78%) |
Nov 30, 2016 | 35.15 | 37.76 | 34.72 | 37.61 | 6,896,666 | +7.50(+24.91%) |
Nov 29, 2016 | 30.06 | 30.69 | 29.04 | 30.11 | 2,530,642 | -1.12(-3.60%) |
Nov 28, 2016 | 34.16 | 34.26 | 31.15 | 31.23 | 2,483,750 | -2.35(-7.00%) |
Nov 25, 2016 | 33.62 | 33.96 | 32.95 | 33.58 | 735,546 | -0.49(-1.44%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.19(+0.56%) | |
Nov 22, 2016 | 34.94 | 35.21 | 32.87 | 33.88 | 2,691,437 | -0.85(-2.44%) |
Nov 21, 2016 | 34.26 | 34.76 | 33.83 | 34.73 | 2,119,120 | +1.72(+5.20%) |
Nov 18, 2016 | 32.27 | 33.86 | 32.27 | 33.02 | 1,856,210 | +0.99(+3.09%) |
Nov 17, 2016 | 33.20 | 33.84 | 31.94 | 32.03 | 2,109,628 | -0.53(-1.62%) |
Nov 16, 2016 | 32.33 | 33.59 | 32.08 | 32.55 | 2,152,935 | -0.10(-0.32%) |
Nov 15, 2016 | 31.16 | 33.02 | 31.16 | 32.66 | 2,704,145 | +2.11(+6.92%) |
Nov 14, 2016 | 29.88 | 30.67 | 28.90 | 30.54 | 2,098,292 | +0.54(+1.79%) |
Nov 11, 2016 | 30.36 | 30.82 | 29.27 | 30.01 | 2,130,149 | -0.87(-2.81%) |
Nov 10, 2016 | 30.52 | 31.33 | 30.24 | 30.87 | 2,314,459 | +0.04(+0.12%) |
Nov 09, 2016 | 29.88 | 31.44 | 29.31 | 30.84 | 1,942,045 | +1.28(+4.34%) |
Nov 08, 2016 | 28.68 | 29.77 | 28.54 | 29.55 | 2,288,521 | +0.06(+0.19%) |
Nov 07, 2016 | 29.80 | 30.52 | 29.38 | 29.50 | 3,199,359 | +0.53(+1.82%) |
Nov 04, 2016 | 29.63 | 30.25 | 28.90 | 28.97 | 2,879,275 | -0.97(-3.25%) |
Nov 03, 2016 | 31.32 | 31.72 | 29.91 | 29.94 | 2,525,307 | -0.68(-2.22%) |
Nov 02, 2016 | 31.94 | 31.96 | 29.49 | 30.62 | 4,882,257 | -2.19(-6.67%) |
Nov 01, 2016 | 32.35 | 33.03 | 30.93 | 32.81 | 3,979,640 | +1.08(+3.39%) |
Oct 31, 2016 | 32.27 | 32.48 | 31.35 | 31.73 | 2,646,349 | -0.91(-2.78%) |
Oct 28, 2016 | 33.07 | 33.85 | 32.03 | 32.64 | 2,489,513 | -0.73(-2.18%) |
Oct 27, 2016 | 32.87 | 34.35 | 32.19 | 33.37 | 4,158,276 | +0.75(+2.31%) |
Oct 26, 2016 | 33.29 | 34.12 | 32.10 | 32.61 | 3,849,155 | -1.34(-3.95%) |
Oct 25, 2016 | 35.02 | 35.71 | 33.82 | 33.95 | 3,072,704 | -1.35(-3.82%) |
Oct 24, 2016 | 37.16 | 37.16 | 34.60 | 35.30 | 3,493,993 | -1.85(-4.98%) |
Oct 21, 2016 | 37.72 | 38.73 | 37.14 | 37.15 | 3,228,158 | -1.11(-2.91%) |
Oct 20, 2016 | 37.89 | 38.50 | 37.15 | 38.26 | 3,236,386 | -0.17(-0.44%) |
Oct 19, 2016 | 37.55 | 39.99 | 37.37 | 38.43 | 5,228,084 | +1.62(+4.41%) |
Oct 18, 2016 | 39.78 | 40.61 | 35.89 | 36.81 | 6,579,323 | +0.32(+0.88%) |
Oct 17, 2016 | 36.79 | 37.26 | 35.99 | 36.49 | 1,960,215 | -0.17(-0.46%) |
Oct 14, 2016 | 38.09 | 38.17 | 36.36 | 36.66 | 2,447,207 | -1.17(-3.09%) |
Oct 13, 2016 | 37.33 | 38.38 | 37.07 | 37.83 | 2,619,420 | +0.00(+0.00%) |
Oct 12, 2016 | 37.95 | 38.31 | 37.28 | 37.83 | 1,919,263 | -0.53(-1.38%) |
Oct 11, 2016 | 38.61 | 39.24 | 37.54 | 38.35 | 2,017,670 | -0.54(-1.38%) |
Oct 10, 2016 | 38.01 | 39.89 | 38.01 | 38.89 | 2,617,559 | +1.84(+4.96%) |
Oct 07, 2016 | 37.92 | 38.28 | 36.89 | 37.05 | 1,690,595 | -0.75(-1.99%) |
Oct 06, 2016 | 38.29 | 38.71 | 37.32 | 37.81 | 2,543,988 | +0.06(+0.15%) |
Oct 05, 2016 | 37.28 | 38.53 | 37.01 | 37.75 | 6,070,721 | +1.55(+4.30%) |
Oct 04, 2016 | 37.50 | 37.60 | 35.77 | 36.20 | 2,680,286 | -0.47(-1.28%) |
Oct 03, 2016 | 36.70 | 37.51 | 36.25 | 36.67 | 3,133,664 | +0.31(+0.86%) |
Sep 30, 2016 | 37.42 | 37.94 | 36.30 | 36.36 | 3,986,081 | -0.86(-2.30%) |
Sep 29, 2016 | 34.32 | 38.06 | 34.32 | 37.21 | 5,185,418 | +2.81(+8.16%) |
Sep 28, 2016 | 31.23 | 34.51 | 30.69 | 34.41 | 3,703,408 | +3.64(+11.82%) |
Sep 27, 2016 | 31.44 | 31.54 | 30.39 | 30.77 | 3,259,184 | -1.39(-4.31%) |
Sep 26, 2016 | 32.88 | 33.40 | 32.08 | 32.15 | 2,582,157 | -0.41(-1.27%) |
Sep 23, 2016 | 33.60 | 34.84 | 32.39 | 32.57 | 3,593,048 | -1.45(-4.27%) |
Sep 22, 2016 | 34.02 | 34.91 | 33.74 | 34.02 | 3,288,116 | +0.77(+2.32%) |
Sep 21, 2016 | 31.96 | 33.31 | 31.94 | 33.25 | 2,784,911 | +1.92(+6.14%) |
Sep 20, 2016 | 32.48 | 32.71 | 31.32 | 31.32 | 2,264,297 | -1.23(-3.79%) |
Sep 19, 2016 | 32.79 | 33.50 | 32.36 | 32.56 | 2,421,829 | +0.31(+0.96%) |
Sep 16, 2016 | 30.50 | 32.31 | 30.33 | 32.25 | 3,530,712 | +0.57(+1.78%) |
Sep 15, 2016 | 31.16 | 32.01 | 30.87 | 31.68 | 3,350,105 | +0.80(+2.59%) |
Sep 14, 2016 | 31.91 | 32.44 | 30.75 | 30.88 | 4,658,479 | -1.21(-3.76%) |
Sep 13, 2016 | 33.34 | 33.47 | 31.88 | 32.09 | 3,769,338 | -2.16(-6.30%) |
Sep 12, 2016 | 33.38 | 35.25 | 32.78 | 34.25 | 4,088,131 | +0.24(+0.69%) |
Sep 09, 2016 | 35.29 | 35.60 | 33.96 | 34.01 | 3,141,368 | -2.16(-5.97%) |
Sep 08, 2016 | 36.22 | 36.56 | 35.28 | 36.17 | 3,357,524 | +0.45(+1.27%) |
Sep 07, 2016 | 37.19 | 37.70 | 35.60 | 35.72 | 3,040,820 | -1.07(-2.92%) |
Sep 06, 2016 | 36.82 | 37.19 | 36.20 | 36.79 | 2,968,697 | +0.18(+0.49%) |
Sep 02, 2016 | 36.16 | 36.61 | 36.61 | 36.61 | 2,442,436 | +1.22(+3.43%) |
Sep 01, 2016 | 35.37 | 35.60 | 34.65 | 35.40 | 2,555,434 | -0.30(-0.84%) |
Aug 31, 2016 | 35.78 | 36.26 | 34.57 | 35.70 | 4,271,899 | -0.36(-0.99%) |
Aug 30, 2016 | 36.06 | 37.43 | 35.50 | 36.06 | 3,442,727 | +0.44(+1.24%) |
Aug 29, 2016 | 35.49 | 36.04 | 35.21 | 35.61 | 2,291,139 | +0.08(+0.24%) |
Aug 26, 2016 | 35.67 | 36.81 | 35.15 | 35.53 | 2,597,783 | +0.18(+0.51%) |
Aug 25, 2016 | 35.00 | 35.80 | 34.36 | 35.35 | 2,050,710 | +0.41(+1.16%) |
Aug 24, 2016 | 35.48 | 36.00 | 34.71 | 34.94 | 2,858,372 | -0.76(-2.14%) |
Aug 23, 2016 | 34.27 | 36.15 | 34.06 | 35.71 | 4,224,945 | +1.43(+4.18%) |
Aug 22, 2016 | 33.60 | 34.90 | 33.45 | 34.27 | 3,555,965 | -0.26(-0.76%) |
Aug 19, 2016 | 34.08 | 34.93 | 33.45 | 34.54 | 3,511,822 | -0.02(-0.05%) |
Aug 18, 2016 | 33.26 | 34.57 | 33.26 | 34.56 | 3,907,395 | +1.69(+5.13%) |
Aug 17, 2016 | 32.44 | 32.94 | 31.76 | 32.87 | 3,227,610 | +0.26(+0.81%) |
Aug 16, 2016 | 32.75 | 32.89 | 31.30 | 32.61 | 3,893,141 | -0.22(-0.66%) |
Aug 15, 2016 | 31.50 | 32.99 | 31.50 | 32.82 | 4,279,518 | +2.07(+6.74%) |
Aug 12, 2016 | 30.88 | 31.11 | 30.22 | 30.75 | 3,757,130 | +0.24(+0.77%) |
Aug 11, 2016 | 29.47 | 31.11 | 29.42 | 30.51 | 5,371,074 | +1.39(+4.79%) |
Aug 10, 2016 | 28.83 | 29.82 | 28.59 | 29.12 | 8,401,714 | +0.52(+1.81%) |
Aug 09, 2016 | 28.40 | 28.84 | 28.27 | 28.60 | 20,723,662 | -0.67(-2.29%) |
Aug 08, 2016 | 26.06 | 30.56 | 25.99 | 29.27 | 9,321,832 | +1.66(+6.01%) |
Aug 05, 2016 | 27.27 | 27.70 | 26.26 | 27.61 | 3,304,074 | +0.55(+2.02%) |
Aug 04, 2016 | 28.14 | 28.42 | 27.05 | 27.07 | 4,396,491 | -1.11(-3.95%) |
Aug 03, 2016 | 24.83 | 28.61 | 24.83 | 28.18 | 6,378,416 | +3.48(+14.08%) |
Aug 02, 2016 | 24.25 | 24.79 | 23.05 | 24.70 | 2,976,344 | +0.96(+4.05%) |
Aug 01, 2016 | 25.41 | 25.71 | 23.48 | 23.74 | 3,802,202 | -1.83(-7.15%) |
Jul 29, 2016 | 23.75 | 25.62 | 23.69 | 25.57 | 2,092,589 | +1.18(+4.83%) |
Jul 28, 2016 | 23.74 | 24.95 | 23.64 | 24.39 | 1,891,796 | +0.42(+1.77%) |
Jul 27, 2016 | 25.00 | 25.83 | 23.31 | 23.96 | 3,481,050 | -0.84(-3.38%) |
Jul 26, 2016 | 23.33 | 24.99 | 23.15 | 24.80 | 3,122,062 | +1.18(+4.99%) |
Jul 25, 2016 | 24.62 | 24.84 | 23.35 | 23.63 | 2,252,577 | -1.24(-5.00%) |
Jul 22, 2016 | 25.23 | 25.50 | 24.54 | 24.87 | 2,308,004 | -0.21(-0.83%) |
Jul 21, 2016 | 25.46 | 27.19 | 25.03 | 25.08 | 3,113,635 | -0.28(-1.11%) |
Jul 20, 2016 | 24.65 | 25.96 | 24.00 | 25.36 | 2,945,666 | +0.22(+0.86%) |
Jul 19, 2016 | 25.12 | 25.50 | 24.68 | 25.14 | 1,884,104 | -0.12(-0.48%) |
Jul 18, 2016 | 24.75 | 25.59 | 24.39 | 25.27 | 1,839,202 | +0.32(+1.28%) |
Jul 15, 2016 | 24.91 | 25.43 | 24.70 | 24.94 | 1,980,605 | +0.35(+1.42%) |
Jul 14, 2016 | 25.31 | 25.42 | 24.37 | 24.60 | 2,275,031 | -0.03(-0.11%) |
Jul 13, 2016 | 25.43 | 25.84 | 23.91 | 24.62 | 3,655,118 | -0.86(-3.37%) |
Jul 12, 2016 | 23.52 | 26.25 | 23.34 | 25.48 | 5,017,251 | +2.87(+12.71%) |
Jul 11, 2016 | 23.88 | 24.10 | 22.51 | 22.61 | 2,557,954 | -0.93(-3.96%) |
Jul 08, 2016 | 23.47 | 23.91 | 22.22 | 23.54 | 3,251,830 | +0.62(+2.71%) |
Jul 07, 2016 | 25.93 | 26.03 | 22.84 | 22.92 | 3,597,897 | -1.94(-7.81%) |
Jul 06, 2016 | 23.68 | 25.04 | 23.68 | 24.86 | 2,126,866 | +0.37(+1.50%) |
Jul 05, 2016 | 25.54 | 25.54 | 23.63 | 24.49 | 3,473,403 | -1.97(-7.44%) |
Jul 01, 2016 | 25.29 | 26.46 | 26.46 | 26.46 | 2,145,104 | +1.02(+4.00%) |
Jun 30, 2016 | 25.77 | 25.93 | 24.65 | 25.44 | 2,686,155 | -0.74(-2.81%) |
Jun 29, 2016 | 26.11 | 26.57 | 25.36 | 26.18 | 2,445,351 | +0.63(+2.47%) |
Jun 28, 2016 | 24.94 | 26.09 | 24.92 | 25.55 | 2,105,410 | +1.81(+7.62%) |
Jun 27, 2016 | 25.14 | 25.34 | 22.86 | 23.74 | 3,426,968 | -2.24(-8.63%) |
Jun 24, 2016 | 26.30 | 27.16 | 25.32 | 25.98 | 2,946,672 | -2.45(-8.62%) |
Jun 23, 2016 | 27.86 | 28.62 | 27.66 | 28.43 | 2,152,777 | +1.00(+3.64%) |
Jun 22, 2016 | 27.94 | 28.27 | 27.07 | 27.43 | 2,160,293 | -0.15(-0.55%) |
Jun 21, 2016 | 27.34 | 28.13 | 26.70 | 27.58 | 2,707,968 | -0.10(-0.37%) |
Jun 20, 2016 | 28.55 | 29.68 | 27.57 | 27.69 | 2,501,568 | +0.04(+0.14%) |
Jun 17, 2016 | 25.94 | 28.27 | 25.72 | 27.65 | 5,365,089 | +2.85(+11.47%) |
Jun 16, 2016 | 27.07 | 27.07 | 24.60 | 24.80 | 4,372,374 | -3.00(-10.78%) |
Jun 15, 2016 | 27.26 | 29.02 | 26.76 | 27.80 | 2,510,127 | +0.26(+0.96%) |
Jun 14, 2016 | 27.29 | 28.26 | 26.53 | 27.54 | 2,632,364 | +0.13(+0.48%) |
Jun 13, 2016 | 27.55 | 28.13 | 26.44 | 27.40 | 2,672,937 | -0.68(-2.42%) |
Jun 10, 2016 | 30.75 | 30.91 | 28.07 | 28.08 | 2,292,172 | -3.24(-10.35%) |
Jun 09, 2016 | 30.85 | 31.74 | 30.52 | 31.32 | 1,666,367 | -0.34(-1.07%) |
Jun 08, 2016 | 33.10 | 33.55 | 31.49 | 31.66 | 3,490,672 | -1.03(-3.14%) |
Jun 07, 2016 | 32.18 | 32.92 | 31.77 | 32.69 | 2,847,129 | +0.73(+2.27%) |
Jun 06, 2016 | 30.10 | 32.00 | 29.77 | 31.97 | 2,848,156 | +2.57(+8.75%) |
Jun 03, 2016 | 30.34 | 31.04 | 29.04 | 29.39 | 2,520,472 | -0.90(-2.99%) |
Jun 02, 2016 | 29.42 | 30.75 | 29.04 | 30.30 | 2,781,529 | +0.17(+0.56%) |
Jun 01, 2016 | 29.14 | 30.25 | 28.28 | 30.13 | 3,117,910 | +0.42(+1.43%) |
May 31, 2016 | 28.91 | 30.82 | 28.91 | 29.70 | 2,886,725 | +0.90(+3.11%) |
May 27, 2016 | 28.80 | 28.81 | 28.81 | 28.81 | 2,040,581 | -0.14(-0.49%) |
May 26, 2016 | 30.58 | 30.99 | 28.87 | 28.95 | 2,599,946 | -1.10(-3.67%) |
May 25, 2016 | 28.17 | 30.15 | 28.07 | 30.05 | 3,757,582 | +2.38(+8.62%) |
May 24, 2016 | 27.83 | 27.98 | 26.46 | 27.67 | 2,741,965 | +0.24(+0.89%) |
May 23, 2016 | 27.06 | 27.79 | 25.92 | 27.42 | 2,564,250 | -0.18(-0.65%) |
May 20, 2016 | 26.87 | 27.96 | 26.00 | 27.60 | 2,675,173 | +0.88(+3.28%) |
May 19, 2016 | 26.36 | 26.91 | 25.33 | 26.73 | 2,471,635 | -0.28(-1.05%) |
May 18, 2016 | 28.62 | 28.97 | 26.92 | 27.01 | 3,018,344 | -1.80(-6.25%) |
May 17, 2016 | 27.34 | 29.21 | 27.08 | 28.81 | 2,994,571 | +1.58(+5.82%) |
May 16, 2016 | 27.18 | 28.10 | 27.01 | 27.23 | 3,108,750 | +1.06(+4.07%) |
May 13, 2016 | 26.97 | 27.54 | 25.68 | 26.16 | 3,567,128 | -1.22(-4.44%) |
May 12, 2016 | 28.93 | 29.87 | 26.92 | 27.38 | 3,438,309 | -0.76(-2.71%) |
May 11, 2016 | 28.16 | 29.13 | 26.71 | 28.14 | 4,119,536 | -0.31(-1.09%) |
May 10, 2016 | 26.35 | 28.53 | 26.10 | 28.45 | 4,550,685 | +2.35(+8.99%) |
May 09, 2016 | 27.13 | 27.17 | 25.44 | 26.10 | 4,270,486 | -1.26(-4.61%) |
May 06, 2016 | 27.03 | 29.08 | 26.89 | 27.37 | 2,867,042 | -0.26(-0.95%) |
May 05, 2016 | 27.93 | 29.16 | 27.15 | 27.63 | 3,687,236 | +0.75(+2.81%) |
May 04, 2016 | 27.65 | 29.68 | 26.19 | 26.88 | 3,999,177 | -0.51(-1.86%) |
May 03, 2016 | 27.89 | 28.42 | 26.68 | 27.39 | 3,724,154 | -1.05(-3.68%) |