Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.17 | 28.17 | 27.18 | 27.26 | 2,452,695 | -0.89(-3.16%) |
May 30, 2017 | 28.48 | 28.66 | 28.06 | 28.15 | 956,661 | -0.45(-1.57%) |
May 26, 2017 | 28.78 | 28.86 | 28.57 | 28.60 | 877,203 | -0.25(-0.87%) |
May 25, 2017 | 28.55 | 29.02 | 28.50 | 28.85 | 1,027,850 | +0.47(+1.66%) |
May 24, 2017 | 28.39 | 28.79 | 27.95 | 28.38 | 1,983,737 | -0.39(-1.36%) |
May 23, 2017 | 29.02 | 29.12 | 28.63 | 28.77 | 1,040,896 | -0.18(-0.62%) |
May 22, 2017 | 28.59 | 28.99 | 28.55 | 28.95 | 1,149,002 | +0.39(+1.37%) |
May 19, 2017 | 28.21 | 28.84 | 28.16 | 28.56 | 1,286,137 | +0.52(+1.85%) |
May 18, 2017 | 28.23 | 28.35 | 27.97 | 28.04 | 1,255,655 | -0.17(-0.60%) |
May 17, 2017 | 29.26 | 29.07 | 28.20 | 28.21 | 1,675,334 | -1.05(-3.59%) |
May 16, 2017 | 29.29 | 29.32 | 29.07 | 29.26 | 1,086,128 | -0.01(-0.03%) |
May 15, 2017 | 28.96 | 29.51 | 28.96 | 29.27 | 1,469,672 | +0.40(+1.39%) |
May 12, 2017 | 28.57 | 28.94 | 28.46 | 28.87 | 1,160,373 | +0.30(+1.05%) |
May 11, 2017 | 28.92 | 28.92 | 28.44 | 28.57 | 1,327,862 | -0.43(-1.48%) |
May 10, 2017 | 29.07 | 29.12 | 28.84 | 29.00 | 955,568 | -0.10(-0.34%) |
May 09, 2017 | 29.16 | 29.37 | 28.81 | 29.10 | 1,209,700 | -0.06(-0.21%) |
May 08, 2017 | 29.35 | 29.47 | 29.00 | 29.16 | 1,107,445 | -0.24(-0.82%) |
May 05, 2017 | 29.14 | 29.42 | 28.79 | 29.40 | 1,578,536 | +0.35(+1.20%) |
May 04, 2017 | 29.25 | 29.25 | 28.80 | 29.05 | 1,312,163 | -0.06(-0.21%) |
May 03, 2017 | 28.99 | 29.35 | 28.95 | 29.11 | 1,462,266 | -0.01(-0.03%) |
May 02, 2017 | 29.01 | 29.24 | 28.95 | 29.12 | 2,056,322 | +0.08(+0.28%) |
May 01, 2017 | 29.21 | 29.34 | 28.93 | 29.04 | 2,291,536 | -0.14(-0.48%) |
Apr 28, 2017 | 29.41 | 29.48 | 28.82 | 29.18 | 2,865,684 | -0.19(-0.65%) |
Apr 27, 2017 | 29.36 | 30.88 | 28.68 | 29.37 | 6,400,722 | -2.63(-8.22%) |
Apr 26, 2017 | 31.44 | 32.20 | 31.44 | 32.00 | 2,348,113 | +0.43(+1.36%) |
Apr 25, 2017 | 31.58 | 31.61 | 31.19 | 31.57 | 1,938,484 | +0.16(+0.51%) |
Apr 24, 2017 | 31.61 | 31.65 | 31.24 | 31.41 | 1,470,655 | +0.35(+1.13%) |
Apr 21, 2017 | 31.88 | 31.96 | 31.04 | 31.06 | 1,605,340 | -0.88(-2.76%) |
Apr 20, 2017 | 31.45 | 32.13 | 31.23 | 31.94 | 2,314,001 | +0.62(+1.98%) |
Apr 19, 2017 | 31.15 | 31.48 | 31.10 | 31.32 | 1,212,633 | +0.35(+1.13%) |
Apr 18, 2017 | 30.82 | 31.20 | 30.76 | 30.97 | 1,285,530 | -0.07(-0.23%) |
Apr 17, 2017 | 30.60 | 31.14 | 30.53 | 31.04 | 1,340,942 | +0.60(+1.97%) |
Apr 13, 2017 | 30.28 | 30.60 | 30.16 | 30.44 | 998,967 | +0.13(+0.43%) |
Apr 12, 2017 | 30.46 | 30.46 | 30.19 | 30.31 | 911,842 | -0.13(-0.43%) |
Apr 11, 2017 | 30.25 | 30.51 | 30.04 | 30.44 | 801,680 | +0.03(+0.10%) |
Apr 10, 2017 | 30.29 | 30.51 | 30.20 | 30.41 | 944,427 | +0.12(+0.40%) |
Apr 07, 2017 | 30.16 | 30.37 | 30.07 | 30.29 | 1,302,100 | +0.05(+0.17%) |
Apr 06, 2017 | 30.10 | 30.30 | 29.90 | 30.24 | 1,189,521 | +0.16(+0.53%) |
Apr 05, 2017 | 30.53 | 30.76 | 30.04 | 30.08 | 866,603 | -0.30(-0.99%) |
Apr 04, 2017 | 30.41 | 30.63 | 30.29 | 30.38 | 640,931 | -0.08(-0.26%) |
Apr 03, 2017 | 31.09 | 31.38 | 30.34 | 30.46 | 1,055,809 | -0.66(-2.12%) |
Mar 31, 2017 | 31.27 | 31.56 | 31.12 | 31.12 | 1,221,187 | -0.15(-0.48%) |
Mar 30, 2017 | 31.02 | 31.27 | 31.00 | 31.27 | 903,717 | +0.25(+0.81%) |
Mar 29, 2017 | 30.67 | 31.02 | 30.53 | 31.02 | 970,091 | +0.22(+0.71%) |
Mar 28, 2017 | 30.41 | 30.91 | 30.25 | 30.80 | 1,015,300 | +0.39(+1.28%) |
Mar 27, 2017 | 29.99 | 30.53 | 29.73 | 30.41 | 879,726 | +0.11(+0.36%) |
Mar 24, 2017 | 30.58 | 30.63 | 30.27 | 30.30 | 2,502,689 | -0.14(-0.46%) |
Mar 23, 2017 | 30.36 | 30.58 | 30.24 | 30.44 | 770,663 | +0.06(+0.20%) |
Mar 22, 2017 | 30.25 | 30.38 | 30.02 | 30.38 | 901,415 | +0.11(+0.36%) |
Mar 21, 2017 | 31.16 | 31.36 | 30.23 | 30.27 | 1,480,711 | -0.67(-2.17%) |
Mar 20, 2017 | 30.80 | 30.99 | 30.62 | 30.94 | 1,220,793 | +0.18(+0.59%) |
Mar 17, 2017 | 31.37 | 31.40 | 30.77 | 30.76 | 1,070,212 | -0.44(-1.41%) |
Mar 16, 2017 | 31.27 | 31.51 | 31.07 | 31.20 | 1,354,605 | +0.13(+0.42%) |
Mar 15, 2017 | 31.11 | 31.20 | 30.76 | 31.07 | 1,965,996 | +0.10(+0.32%) |
Mar 14, 2017 | 30.95 | 31.15 | 30.58 | 30.97 | 2,898,593 | -0.02(-0.06%) |
Mar 13, 2017 | 31.35 | 31.46 | 30.94 | 30.99 | 1,714,720 | -0.39(-1.24%) |
Mar 10, 2017 | 31.44 | 31.57 | 31.12 | 31.38 | 1,196,283 | +0.27(+0.87%) |
Mar 09, 2017 | 31.15 | 31.15 | 30.99 | 31.11 | 1,016,592 | +0.11(+0.35%) |
Mar 08, 2017 | 31.13 | 31.23 | 30.97 | 31.00 | 1,149,910 | -0.09(-0.29%) |
Mar 07, 2017 | 31.12 | 31.41 | 31.04 | 31.09 | 1,371,753 | -0.17(-0.54%) |
Mar 06, 2017 | 31.19 | 31.40 | 31.02 | 31.26 | 1,298,803 | -0.20(-0.64%) |
Mar 03, 2017 | 31.14 | 31.64 | 30.97 | 31.46 | 1,561,609 | +0.37(+1.19%) |
Mar 02, 2017 | 31.27 | 31.46 | 31.03 | 31.09 | 1,869,719 | -0.34(-1.08%) |
Mar 01, 2017 | 31.47 | 31.68 | 31.32 | 31.43 | 1,681,177 | +0.33(+1.06%) |
Feb 28, 2017 | 31.27 | 31.41 | 30.84 | 31.10 | 1,589,661 | -0.26(-0.83%) |
Feb 27, 2017 | 31.20 | 31.45 | 31.13 | 31.36 | 1,270,939 | +0.08(+0.26%) |
Feb 24, 2017 | 31.11 | 31.34 | 30.93 | 31.28 | 865,956 | -0.08(-0.26%) |
Feb 23, 2017 | 31.91 | 31.91 | 31.18 | 31.36 | 1,108,254 | -0.04(-0.13%) |
Feb 22, 2017 | 31.71 | 31.73 | 31.34 | 31.40 | 1,786,041 | -0.33(-1.04%) |
Feb 21, 2017 | 31.00 | 31.81 | 30.90 | 31.73 | 2,850,316 | +0.66(+2.12%) |
Feb 17, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 31.62 | 32.08 | 31.00 | 31.07 | 2,171,097 | -0.52(-1.65%) |
Feb 15, 2017 | 31.51 | 31.66 | 31.28 | 31.59 | 1,281,637 | +0.03(+0.10%) |
Feb 14, 2017 | 31.58 | 31.71 | 31.24 | 31.56 | 1,679,461 | -0.31(-0.97%) |
Feb 13, 2017 | 31.80 | 32.03 | 31.61 | 31.87 | 1,651,134 | +0.19(+0.60%) |
Feb 10, 2017 | 32.33 | 32.54 | 31.48 | 31.68 | 4,870,937 | -1.06(-3.24%) |
Feb 09, 2017 | 30.17 | 33.32 | 30.12 | 32.74 | 5,322,269 | +2.57(+8.52%) |
Feb 08, 2017 | 30.00 | 30.43 | 29.73 | 30.17 | 2,178,103 | +0.23(+0.77%) |
Feb 07, 2017 | 29.91 | 30.01 | 29.68 | 29.94 | 839,750 | +0.02(+0.07%) |
Feb 06, 2017 | 29.87 | 30.17 | 29.75 | 29.92 | 880,769 | -0.28(-0.93%) |
Feb 03, 2017 | 30.00 | 30.26 | 29.88 | 30.20 | 1,382,505 | +0.43(+1.44%) |
Feb 02, 2017 | 29.41 | 29.83 | 29.20 | 29.77 | 1,422,165 | +0.24(+0.81%) |
Feb 01, 2017 | 29.57 | 29.71 | 29.09 | 29.53 | 1,189,088 | +0.17(+0.58%) |
Jan 31, 2017 | 28.92 | 29.45 | 28.88 | 29.36 | 1,829,203 | +0.33(+1.14%) |
Jan 30, 2017 | 28.95 | 29.07 | 28.59 | 29.03 | 1,429,104 | -0.09(-0.31%) |
Jan 27, 2017 | 28.90 | 29.12 | 28.73 | 29.12 | 1,132,868 | +0.20(+0.69%) |
Jan 26, 2017 | 28.99 | 29.25 | 28.90 | 28.92 | 955,892 | -0.24(-0.82%) |
Jan 25, 2017 | 28.87 | 29.18 | 28.57 | 29.16 | 1,258,424 | +0.52(+1.82%) |
Jan 24, 2017 | 28.54 | 28.91 | 28.42 | 28.64 | 995,746 | +0.24(+0.85%) |
Jan 23, 2017 | 28.41 | 28.53 | 28.11 | 28.40 | 1,174,046 | -0.07(-0.25%) |
Jan 20, 2017 | 28.52 | 28.61 | 28.35 | 28.47 | 1,199,570 | +0.05(+0.18%) |
Jan 19, 2017 | 28.76 | 28.86 | 28.30 | 28.42 | 1,286,588 | -0.30(-1.04%) |
Jan 18, 2017 | 28.15 | 28.83 | 28.02 | 28.72 | 1,942,135 | +0.52(+1.84%) |
Jan 17, 2017 | 28.52 | 28.64 | 28.10 | 28.20 | 826,193 | -0.31(-1.09%) |
Jan 13, 2017 | 28.51 | 28.51 | 28.51 | 0 | +0.06(+0.21%) | |
Jan 12, 2017 | 28.33 | 28.48 | 27.90 | 28.45 | 1,199,743 | -0.02(-0.07%) |
Jan 11, 2017 | 27.95 | 28.48 | 27.81 | 28.47 | 1,303,025 | +0.16(+0.57%) |
Jan 10, 2017 | 28.53 | 28.60 | 28.17 | 28.31 | 937,944 | -0.22(-0.77%) |
Jan 09, 2017 | 28.90 | 28.90 | 28.44 | 28.53 | 1,238,788 | -0.22(-0.77%) |
Jan 06, 2017 | 28.48 | 28.76 | 28.29 | 28.75 | 1,002,555 | +0.41(+1.45%) |
Jan 05, 2017 | 28.42 | 28.78 | 28.16 | 28.34 | 1,447,976 | -0.30(-1.05%) |
Jan 04, 2017 | 27.67 | 28.66 | 27.62 | 28.64 | 1,645,616 | +1.06(+3.84%) |
Jan 03, 2017 | 27.33 | 27.91 | 27.14 | 27.58 | 1,507,592 | +0.41(+1.51%) |
Dec 30, 2016 | 27.17 | 27.17 | 27.17 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 27.06 | 27.26 | 26.92 | 27.25 | 849,590 | +0.16(+0.59%) |
Dec 28, 2016 | 27.40 | 27.50 | 26.99 | 27.09 | 809,876 | -0.24(-0.88%) |
Dec 27, 2016 | 27.02 | 27.38 | 27.02 | 27.33 | 542,220 | +0.36(+1.33%) |
Dec 23, 2016 | 26.97 | 26.97 | 26.97 | 0 | +0.27(+1.01%) | |
Dec 22, 2016 | 27.32 | 27.38 | 26.64 | 26.70 | 1,315,665 | -0.62(-2.27%) |
Dec 21, 2016 | 27.60 | 27.66 | 27.16 | 27.32 | 1,395,189 | -0.25(-0.91%) |
Dec 20, 2016 | 28.14 | 28.26 | 27.46 | 27.57 | 1,295,122 | -0.47(-1.68%) |
Dec 19, 2016 | 28.30 | 28.40 | 28.01 | 28.04 | 1,005,314 | -0.19(-0.67%) |
Dec 16, 2016 | 28.15 | 28.54 | 28.10 | 28.23 | 2,328,771 | +0.08(+0.28%) |
Dec 15, 2016 | 28.51 | 28.71 | 28.14 | 28.15 | 1,099,627 | -0.39(-1.37%) |
Dec 14, 2016 | 28.51 | 29.00 | 28.34 | 28.54 | 3,544,845 | -0.08(-0.28%) |
Dec 13, 2016 | 28.32 | 28.68 | 28.18 | 28.62 | 1,148,189 | +0.33(+1.17%) |
Dec 12, 2016 | 28.49 | 28.65 | 28.09 | 28.29 | 1,296,526 | -0.31(-1.08%) |
Dec 09, 2016 | 28.73 | 28.80 | 28.34 | 28.60 | 1,452,035 | -0.15(-0.52%) |
Dec 08, 2016 | 27.89 | 29.07 | 27.72 | 28.75 | 2,301,422 | +0.86(+3.08%) |
Dec 07, 2016 | 27.39 | 27.94 | 27.04 | 27.89 | 2,003,899 | +0.48(+1.75%) |
Dec 06, 2016 | 27.20 | 27.55 | 26.87 | 27.41 | 2,169,345 | +0.18(+0.66%) |
Dec 05, 2016 | 26.66 | 27.33 | 26.50 | 27.23 | 2,141,131 | +0.78(+2.95%) |
Dec 02, 2016 | 26.32 | 26.77 | 26.27 | 26.45 | 2,063,759 | +0.03(+0.11%) |
Dec 01, 2016 | 26.91 | 26.91 | 26.37 | 26.42 | 2,192,188 | -0.43(-1.60%) |
Nov 30, 2016 | 27.42 | 27.49 | 26.85 | 26.85 | 1,559,353 | -0.35(-1.29%) |
Nov 29, 2016 | 27.48 | 27.52 | 27.11 | 27.20 | 1,503,081 | -0.34(-1.23%) |
Nov 28, 2016 | 27.23 | 27.63 | 27.23 | 27.54 | 2,056,972 | +0.19(+0.69%) |
Nov 25, 2016 | 27.39 | 27.45 | 27.14 | 27.35 | 376,659 | +0.00(+0.00%) |
Nov 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | -0.07(-0.26%) | |
Nov 22, 2016 | 27.54 | 27.56 | 27.04 | 27.42 | 1,346,110 | -0.03(-0.11%) |
Nov 21, 2016 | 27.45 | 27.45 | 27.07 | 27.45 | 2,379,669 | +0.38(+1.40%) |
Nov 18, 2016 | 27.31 | 27.43 | 26.78 | 27.07 | 3,221,728 | -0.95(-3.39%) |
Nov 17, 2016 | 28.44 | 28.71 | 27.86 | 28.02 | 4,007,640 | -0.37(-1.30%) |
Nov 16, 2016 | 28.97 | 29.00 | 28.30 | 28.39 | 1,679,075 | -0.65(-2.24%) |
Nov 15, 2016 | 28.97 | 29.09 | 28.73 | 29.04 | 1,576,661 | +0.00(+0.00%) |
Nov 14, 2016 | 28.94 | 29.32 | 28.73 | 29.04 | 1,354,500 | +0.43(+1.50%) |
Nov 11, 2016 | 28.26 | 28.65 | 28.11 | 28.61 | 1,352,999 | +0.19(+0.67%) |
Nov 10, 2016 | 28.28 | 28.60 | 27.86 | 28.42 | 2,192,991 | +0.40(+1.43%) |
Nov 09, 2016 | 26.98 | 28.08 | 26.96 | 28.02 | 2,618,273 | +0.52(+1.89%) |
Nov 08, 2016 | 27.03 | 27.57 | 26.93 | 27.50 | 1,325,648 | +0.39(+1.44%) |
Nov 07, 2016 | 26.85 | 27.16 | 26.85 | 27.11 | 1,521,735 | +0.69(+2.61%) |
Nov 04, 2016 | 26.55 | 26.86 | 26.40 | 26.42 | 2,671,097 | -0.11(-0.41%) |
Nov 03, 2016 | 26.78 | 26.95 | 26.49 | 26.53 | 2,410,540 | -0.20(-0.75%) |
Nov 02, 2016 | 26.98 | 27.36 | 26.66 | 26.73 | 2,563,700 | -0.37(-1.37%) |
Nov 01, 2016 | 27.12 | 27.18 | 26.57 | 27.10 | 2,802,425 | +0.14(+0.52%) |
Oct 31, 2016 | 26.95 | 27.07 | 26.64 | 26.96 | 2,296,273 | +0.01(+0.04%) |
Oct 28, 2016 | 27.45 | 27.50 | 26.85 | 26.95 | 3,510,381 | -0.71(-2.57%) |
Oct 27, 2016 | 27.70 | 28.07 | 27.11 | 27.66 | 6,605,099 | -2.43(-8.08%) |
Oct 26, 2016 | 29.64 | 30.23 | 29.54 | 30.09 | 2,572,430 | +0.29(+0.97%) |
Oct 25, 2016 | 29.94 | 29.37 | 29.80 | 1,417,093 | -0.03(-0.10%) | |
Oct 24, 2016 | 29.67 | 29.92 | 29.45 | 29.83 | 848,673 | +0.49(+1.67%) |
Oct 21, 2016 | 29.38 | 29.56 | 29.24 | 29.34 | 1,506,705 | -0.35(-1.18%) |
Oct 20, 2016 | 29.94 | 30.19 | 29.57 | 29.69 | 1,198,668 | -0.40(-1.33%) |
Oct 19, 2016 | 29.63 | 30.20 | 29.55 | 30.09 | 991,100 | +0.59(+2.00%) |
Oct 18, 2016 | 29.71 | 29.75 | 29.25 | 29.50 | 1,276,680 | +0.21(+0.72%) |
Oct 17, 2016 | 29.52 | 29.67 | 29.21 | 29.29 | 1,025,962 | -0.23(-0.78%) |
Oct 14, 2016 | 29.62 | 30.04 | 29.25 | 29.52 | 1,590,704 | +0.21(+0.72%) |
Oct 13, 2016 | 29.33 | 29.66 | 29.04 | 29.31 | 945,705 | -0.69(-2.30%) |
Oct 12, 2016 | 29.68 | 30.05 | 29.46 | 30.00 | 1,026,129 | +0.21(+0.70%) |
Oct 11, 2016 | 30.39 | 30.49 | 29.63 | 29.79 | 1,686,755 | -0.84(-2.74%) |
Oct 10, 2016 | 30.50 | 30.77 | 30.50 | 30.63 | 930,205 | +0.34(+1.12%) |
Oct 07, 2016 | 30.36 | 30.54 | 30.18 | 30.29 | 1,301,650 | -0.07(-0.23%) |
Oct 06, 2016 | 29.77 | 30.55 | 29.69 | 30.36 | 1,326,483 | +0.20(+0.66%) |
Oct 05, 2016 | 29.86 | 30.50 | 29.68 | 30.16 | 1,787,480 | +0.61(+2.06%) |
Oct 04, 2016 | 29.35 | 29.84 | 29.19 | 29.55 | 1,671,080 | +0.11(+0.37%) |
Oct 03, 2016 | 30.08 | 30.28 | 28.90 | 29.44 | 3,640,612 | -1.56(-5.03%) |
Sep 30, 2016 | 30.24 | 31.13 | 30.22 | 31.00 | 1,863,240 | +0.89(+2.96%) |
Sep 29, 2016 | 30.96 | 31.06 | 30.07 | 30.11 | 1,460,637 | -0.85(-2.75%) |
Sep 28, 2016 | 30.47 | 30.99 | 30.12 | 30.96 | 1,313,039 | +0.56(+1.84%) |
Sep 27, 2016 | 30.15 | 30.73 | 30.15 | 30.40 | 917,352 | -0.08(-0.26%) |
Sep 26, 2016 | 30.50 | 30.75 | 30.39 | 30.48 | 856,626 | -0.24(-0.78%) |
Sep 23, 2016 | 30.42 | 31.13 | 30.41 | 30.72 | 1,302,510 | +0.16(+0.52%) |
Sep 22, 2016 | 30.80 | 30.80 | 30.51 | 30.56 | 659,163 | +0.22(+0.73%) |
Sep 21, 2016 | 30.16 | 30.41 | 29.97 | 30.34 | 1,174,526 | +0.46(+1.54%) |
Sep 20, 2016 | 30.30 | 30.46 | 29.87 | 29.88 | 920,380 | -0.19(-0.63%) |
Sep 19, 2016 | 29.90 | 30.33 | 29.90 | 30.07 | 1,120,073 | +0.44(+1.48%) |
Sep 16, 2016 | 29.82 | 29.89 | 29.37 | 29.63 | 2,333,546 | -0.40(-1.33%) |
Sep 15, 2016 | 29.56 | 30.27 | 29.35 | 30.03 | 1,322,862 | +0.46(+1.56%) |
Sep 14, 2016 | 29.64 | 29.78 | 29.21 | 29.57 | 1,435,175 | +0.11(+0.37%) |
Sep 13, 2016 | 30.21 | 30.35 | 29.31 | 29.46 | 1,559,256 | -0.91(-3.00%) |
Sep 12, 2016 | 29.47 | 30.43 | 29.40 | 30.37 | 1,756,593 | +0.58(+1.95%) |
Sep 09, 2016 | 30.81 | 31.10 | 29.79 | 29.79 | 2,078,918 | -1.32(-4.24%) |
Sep 08, 2016 | 31.13 | 31.43 | 31.00 | 31.11 | 1,441,599 | -0.11(-0.35%) |
Sep 07, 2016 | 31.22 | 31.50 | 31.02 | 31.22 | 1,647,346 | -0.01(-0.03%) |
Sep 06, 2016 | 31.69 | 31.87 | 30.96 | 31.23 | 1,857,938 | -0.52(-1.64%) |
Sep 02, 2016 | 31.68 | 31.75 | 31.75 | 31.75 | 1,314,000 | +0.28(+0.89%) |
Sep 01, 2016 | 31.76 | 31.94 | 31.24 | 31.47 | 1,789,211 | -0.26(-0.82%) |
Aug 31, 2016 | 32.47 | 32.58 | 31.71 | 31.73 | 1,859,104 | -0.86(-2.64%) |
Aug 30, 2016 | 32.77 | 33.09 | 32.26 | 32.59 | 1,426,324 | -0.03(-0.09%) |
Aug 29, 2016 | 32.30 | 32.63 | 32.25 | 32.62 | 1,868,909 | +0.33(+1.02%) |
Aug 26, 2016 | 31.82 | 32.41 | 31.82 | 32.29 | 2,121,347 | +0.54(+1.70%) |
Aug 25, 2016 | 31.50 | 32.12 | 31.34 | 31.75 | 1,474,152 | +0.19(+0.60%) |
Aug 24, 2016 | 31.88 | 32.24 | 31.50 | 31.56 | 1,492,879 | -0.42(-1.31%) |
Aug 23, 2016 | 31.97 | 32.13 | 31.72 | 31.98 | 1,466,797 | +0.30(+0.95%) |
Aug 22, 2016 | 31.42 | 31.70 | 30.98 | 31.68 | 1,449,721 | +0.01(+0.03%) |
Aug 19, 2016 | 31.40 | 31.80 | 31.31 | 31.67 | 865,168 | +0.13(+0.41%) |
Aug 18, 2016 | 31.32 | 31.67 | 31.32 | 31.54 | 1,093,956 | +0.19(+0.61%) |
Aug 17, 2016 | 31.24 | 31.45 | 31.09 | 31.35 | 1,127,355 | -0.08(-0.25%) |
Aug 16, 2016 | 31.60 | 31.74 | 31.37 | 31.43 | 1,200,770 | -0.37(-1.16%) |
Aug 15, 2016 | 31.40 | 31.98 | 31.40 | 31.80 | 1,027,186 | +0.44(+1.40%) |
Aug 12, 2016 | 31.50 | 31.52 | 31.11 | 31.36 | 1,042,677 | -0.18(-0.57%) |
Aug 11, 2016 | 31.33 | 31.82 | 31.27 | 31.54 | 2,023,572 | +0.27(+0.86%) |
Aug 10, 2016 | 31.76 | 31.90 | 31.23 | 31.27 | 2,301,614 | -0.35(-1.11%) |
Aug 09, 2016 | 31.99 | 31.99 | 31.54 | 31.62 | 1,615,144 | -0.28(-0.88%) |
Aug 08, 2016 | 31.62 | 31.90 | 31.45 | 31.90 | 1,000,001 | +0.35(+1.11%) |
Aug 05, 2016 | 31.44 | 31.94 | 31.29 | 31.55 | 3,262,562 | +0.29(+0.93%) |
Aug 04, 2016 | 30.86 | 31.37 | 30.68 | 31.26 | 3,013,879 | +0.61(+1.99%) |
Aug 03, 2016 | 29.36 | 30.71 | 29.36 | 30.65 | 4,529,959 | +1.23(+4.18%) |
Aug 02, 2016 | 29.00 | 29.83 | 28.82 | 29.42 | 5,288,857 | +1.03(+3.63%) |
Aug 01, 2016 | 28.40 | 28.45 | 28.08 | 28.39 | 2,607,180 | +0.01(+0.04%) |
Jul 29, 2016 | 28.65 | 28.65 | 27.97 | 28.38 | 2,229,543 | -0.31(-1.08%) |
Jul 28, 2016 | 28.49 | 28.75 | 28.30 | 28.69 | 868,233 | +0.19(+0.67%) |
Jul 27, 2016 | 28.63 | 28.67 | 28.38 | 28.50 | 1,177,074 | -0.05(-0.18%) |
Jul 26, 2016 | 28.31 | 28.64 | 28.30 | 28.55 | 794,125 | +0.24(+0.85%) |
Jul 25, 2016 | 28.14 | 28.42 | 28.05 | 28.31 | 963,545 | +0.10(+0.35%) |
Jul 22, 2016 | 27.98 | 28.42 | 27.79 | 28.21 | 1,138,178 | +0.18(+0.64%) |
Jul 21, 2016 | 28.25 | 28.64 | 27.97 | 28.03 | 2,004,377 | -0.27(-0.95%) |
Jul 20, 2016 | 27.35 | 28.40 | 27.24 | 28.30 | 1,798,842 | +1.07(+3.93%) |
Jul 19, 2016 | 27.20 | 27.47 | 27.11 | 27.23 | 829,444 | -0.12(-0.44%) |
Jul 18, 2016 | 27.16 | 27.52 | 27.13 | 27.35 | 887,217 | +0.17(+0.63%) |
Jul 15, 2016 | 27.05 | 27.45 | 26.58 | 27.18 | 1,765,598 | -0.13(-0.48%) |
Jul 14, 2016 | 27.46 | 27.73 | 27.26 | 27.31 | 1,488,974 | +0.22(+0.81%) |
Jul 13, 2016 | 27.24 | 27.48 | 26.89 | 27.09 | 1,315,466 | -0.03(-0.11%) |
Jul 12, 2016 | 26.36 | 27.18 | 26.21 | 27.12 | 1,581,057 | +1.08(+4.15%) |
Jul 11, 2016 | 25.94 | 26.19 | 25.73 | 26.04 | 1,164,113 | +0.10(+0.39%) |
Jul 08, 2016 | 25.67 | 26.09 | 25.23 | 25.94 | 1,122,928 | +0.71(+2.81%) |
Jul 07, 2016 | 25.21 | 25.56 | 25.04 | 25.23 | 1,522,949 | +0.11(+0.44%) |
Jul 06, 2016 | 24.65 | 25.19 | 24.55 | 25.12 | 1,846,400 | +0.34(+1.37%) |
Jul 05, 2016 | 25.13 | 25.19 | 24.51 | 24.78 | 1,813,080 | -0.47(-1.86%) |
Jul 01, 2016 | 25.22 | 25.25 | 25.25 | 25.25 | 1,749,900 | +0.18(+0.72%) |
Jun 30, 2016 | 25.04 | 25.10 | 24.57 | 25.07 | 2,064,198 | +0.13(+0.52%) |
Jun 29, 2016 | 24.96 | 25.07 | 24.33 | 24.94 | 2,444,440 | +0.07(+0.28%) |
Jun 28, 2016 | 25.01 | 25.23 | 24.48 | 24.87 | 1,633,411 | +0.43(+1.76%) |
Jun 27, 2016 | 25.65 | 25.73 | 24.27 | 24.44 | 3,246,444 | -1.64(-6.29%) |
Jun 24, 2016 | 27.31 | 27.35 | 26.05 | 26.08 | 3,543,427 | -2.48(-8.68%) |
Jun 23, 2016 | 28.22 | 28.72 | 28.12 | 28.56 | 1,376,618 | +0.71(+2.55%) |
Jun 22, 2016 | 28.26 | 28.43 | 27.82 | 27.85 | 1,115,307 | -0.35(-1.24%) |
Jun 21, 2016 | 28.22 | 28.32 | 27.92 | 28.20 | 1,223,492 | +0.01(+0.04%) |
Jun 20, 2016 | 28.20 | 28.73 | 28.08 | 28.19 | 1,912,251 | +0.52(+1.88%) |
Jun 17, 2016 | 27.23 | 27.73 | 27.13 | 27.67 | 2,591,980 | +0.44(+1.62%) |
Jun 16, 2016 | 26.92 | 27.26 | 26.48 | 27.23 | 1,665,322 | +0.17(+0.63%) |
Jun 15, 2016 | 27.31 | 27.43 | 27.02 | 27.06 | 1,599,410 | -0.24(-0.88%) |
Jun 14, 2016 | 27.40 | 27.61 | 26.88 | 27.30 | 1,278,465 | -0.20(-0.73%) |
Jun 13, 2016 | 27.70 | 27.93 | 27.45 | 27.50 | 919,903 | -0.35(-1.26%) |
Jun 10, 2016 | 28.22 | 28.32 | 27.76 | 27.85 | 1,470,320 | -0.79(-2.76%) |
Jun 09, 2016 | 28.89 | 28.89 | 28.59 | 28.64 | 948,383 | -0.41(-1.41%) |
Jun 08, 2016 | 28.81 | 29.14 | 28.70 | 29.05 | 1,401,896 | +0.31(+1.08%) |
Jun 07, 2016 | 28.72 | 28.89 | 28.44 | 28.74 | 1,318,884 | +0.09(+0.31%) |
Jun 06, 2016 | 28.23 | 28.70 | 28.16 | 28.65 | 1,378,236 | +0.34(+1.20%) |
Jun 03, 2016 | 28.91 | 28.91 | 28.09 | 28.31 | 1,933,795 | -0.65(-2.24%) |
Jun 02, 2016 | 28.41 | 29.00 | 28.32 | 28.96 | 2,135,009 | +0.38(+1.33%) |