Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.04 | 30.17 | 29.98 | 30.00 | 1,730,757 | -0.06(-0.19%) |
Mar 30, 2017 | 30.14 | 30.24 | 29.93 | 30.05 | 1,890,719 | -0.08(-0.25%) |
Mar 29, 2017 | 30.07 | 30.20 | 29.98 | 30.13 | 1,544,378 | +0.02(+0.06%) |
Mar 28, 2017 | 29.99 | 30.20 | 29.88 | 30.11 | 1,718,791 | +0.13(+0.44%) |
Mar 27, 2017 | 29.99 | 30.04 | 29.72 | 29.98 | 1,807,628 | -0.15(-0.50%) |
Mar 24, 2017 | 30.28 | 30.40 | 30.07 | 30.13 | 2,685,499 | -0.05(-0.16%) |
Mar 23, 2017 | 30.24 | 30.38 | 30.12 | 30.18 | 2,586,139 | -0.09(-0.31%) |
Mar 22, 2017 | 30.21 | 30.34 | 30.06 | 30.27 | 1,323,660 | +0.14(+0.47%) |
Mar 21, 2017 | 30.73 | 30.81 | 30.09 | 30.13 | 3,335,172 | -0.46(-1.51%) |
Mar 20, 2017 | 30.67 | 30.82 | 30.47 | 30.59 | 1,649,731 | -0.08(-0.25%) |
Mar 17, 2017 | 30.86 | 31.12 | 30.60 | 30.67 | 9,464,521 | +0.08(+0.25%) |
Mar 16, 2017 | 30.96 | 31.10 | 30.42 | 30.59 | 3,007,923 | -0.32(-1.04%) |
Mar 15, 2017 | 30.77 | 30.97 | 30.59 | 30.91 | 2,071,109 | +0.34(+1.11%) |
Mar 14, 2017 | 30.79 | 30.90 | 30.49 | 30.57 | 1,612,660 | -0.26(-0.83%) |
Mar 13, 2017 | 30.57 | 30.92 | 30.41 | 30.83 | 2,681,545 | +0.19(+0.62%) |
Mar 10, 2017 | 30.42 | 30.77 | 30.42 | 30.64 | 1,527,470 | +0.26(+0.84%) |
Mar 09, 2017 | 30.43 | 30.45 | 30.20 | 30.39 | 2,000,310 | +0.08(+0.25%) |
Mar 08, 2017 | 30.21 | 30.47 | 30.02 | 30.31 | 2,461,610 | +0.08(+0.25%) |
Mar 07, 2017 | 30.74 | 30.84 | 30.09 | 30.23 | 3,856,321 | -0.80(-2.59%) |
Mar 06, 2017 | 30.66 | 31.17 | 30.39 | 31.04 | 4,051,784 | +0.32(+1.05%) |
Mar 03, 2017 | 30.71 | 30.86 | 30.46 | 30.72 | 1,822,308 | -0.14(-0.46%) |
Mar 02, 2017 | 30.89 | 30.99 | 30.70 | 30.86 | 1,759,966 | -0.11(-0.37%) |
Mar 01, 2017 | 30.75 | 31.10 | 30.61 | 30.97 | 2,677,551 | +0.45(+1.49%) |
Feb 28, 2017 | 30.76 | 30.84 | 30.32 | 30.52 | 2,569,242 | -0.28(-0.92%) |
Feb 27, 2017 | 30.77 | 30.89 | 30.56 | 30.80 | 2,670,644 | -0.06(-0.18%) |
Feb 24, 2017 | 30.46 | 30.87 | 30.32 | 30.86 | 2,302,473 | +0.36(+1.18%) |
Feb 23, 2017 | 30.56 | 30.66 | 30.43 | 30.50 | 2,065,789 | +0.03(+0.09%) |
Feb 22, 2017 | 30.21 | 30.48 | 30.13 | 30.47 | 2,034,097 | +0.07(+0.22%) |
Feb 21, 2017 | 30.33 | 30.52 | 30.26 | 30.40 | 1,952,926 | +0.06(+0.19%) |
Feb 17, 2017 | 30.35 | 30.35 | 30.35 | 0 | +0.19(+0.63%) | |
Feb 16, 2017 | 29.96 | 30.18 | 29.69 | 30.16 | 1,633,447 | +0.19(+0.63%) |
Feb 15, 2017 | 29.76 | 30.04 | 29.73 | 29.97 | 2,233,046 | +0.02(+0.06%) |
Feb 14, 2017 | 29.83 | 30.08 | 29.68 | 29.95 | 2,307,634 | +0.07(+0.24%) |
Feb 13, 2017 | 29.98 | 30.11 | 29.75 | 29.88 | 2,234,133 | +0.08(+0.25%) |
Feb 10, 2017 | 29.64 | 29.90 | 29.52 | 29.80 | 2,412,890 | +0.17(+0.57%) |
Feb 09, 2017 | 29.49 | 29.96 | 29.42 | 29.64 | 2,582,303 | +0.23(+0.80%) |
Feb 08, 2017 | 29.61 | 29.69 | 29.36 | 29.40 | 3,078,513 | -0.14(-0.48%) |
Feb 07, 2017 | 29.86 | 29.88 | 29.50 | 29.54 | 5,214,582 | -0.33(-1.10%) |
Feb 06, 2017 | 29.85 | 29.97 | 29.75 | 29.87 | 3,358,835 | -0.02(-0.06%) |
Feb 03, 2017 | 29.64 | 30.00 | 29.58 | 29.89 | 3,602,343 | +0.40(+1.37%) |
Feb 02, 2017 | 28.93 | 29.55 | 28.73 | 29.48 | 3,348,670 | +0.45(+1.55%) |
Feb 01, 2017 | 29.36 | 29.47 | 28.92 | 29.03 | 3,623,059 | -0.30(-1.02%) |
Jan 31, 2017 | 29.28 | 29.47 | 29.02 | 29.33 | 3,501,803 | +0.13(+0.45%) |
Jan 30, 2017 | 29.16 | 29.23 | 28.82 | 29.20 | 4,558,150 | +0.00(+0.00%) |
Jan 27, 2017 | 29.54 | 29.73 | 29.10 | 29.20 | 3,394,462 | -0.20(-0.67%) |
Jan 26, 2017 | 29.45 | 29.79 | 29.02 | 29.40 | 4,797,719 | +0.03(+0.10%) |
Jan 25, 2017 | 29.58 | 30.03 | 29.01 | 29.37 | 8,792,899 | -1.54(-4.98%) |
Jan 24, 2017 | 30.47 | 31.08 | 30.38 | 30.91 | 4,231,212 | +0.47(+1.54%) |
Jan 23, 2017 | 30.53 | 30.72 | 30.25 | 30.44 | 2,337,244 | -0.11(-0.37%) |
Jan 20, 2017 | 30.68 | 30.74 | 30.41 | 30.55 | 3,480,572 | +0.02(+0.06%) |
Jan 19, 2017 | 30.68 | 30.78 | 30.51 | 30.54 | 2,522,658 | -0.14(-0.46%) |
Jan 18, 2017 | 30.76 | 30.84 | 30.55 | 30.68 | 1,900,210 | -0.09(-0.31%) |
Jan 17, 2017 | 31.02 | 31.05 | 30.61 | 30.77 | 1,718,027 | -0.27(-0.88%) |
Jan 13, 2017 | 31.04 | 31.04 | 31.04 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 30.97 | 31.10 | 30.64 | 31.01 | 1,763,632 | +0.06(+0.18%) |
Jan 11, 2017 | 30.72 | 31.01 | 30.63 | 30.96 | 2,223,500 | -0.01(-0.03%) |
Jan 10, 2017 | 31.17 | 31.18 | 30.83 | 30.97 | 2,773,178 | -0.23(-0.72%) |
Jan 09, 2017 | 31.07 | 31.38 | 30.97 | 31.19 | 2,441,449 | +0.06(+0.18%) |
Jan 06, 2017 | 30.99 | 31.23 | 30.77 | 31.14 | 2,420,507 | +0.10(+0.33%) |
Jan 05, 2017 | 30.73 | 31.12 | 30.73 | 31.03 | 2,164,458 | +0.25(+0.82%) |
Jan 04, 2017 | 30.15 | 30.99 | 30.12 | 30.78 | 3,265,994 | +0.49(+1.61%) |
Jan 03, 2017 | 30.08 | 30.35 | 29.88 | 30.29 | 2,042,733 | +0.49(+1.64%) |
Dec 30, 2016 | 29.80 | 29.80 | 29.80 | 0 | -0.35(-1.15%) | |
Dec 29, 2016 | 29.94 | 30.21 | 29.94 | 30.15 | 948,565 | +0.16(+0.53%) |
Dec 28, 2016 | 30.29 | 30.38 | 29.95 | 29.99 | 820,342 | -0.24(-0.81%) |
Dec 27, 2016 | 30.14 | 30.44 | 30.09 | 30.24 | 765,951 | +0.17(+0.56%) |
Dec 23, 2016 | 30.07 | 30.07 | 30.07 | 0 | -0.10(-0.34%) | |
Dec 22, 2016 | 30.38 | 30.38 | 30.02 | 30.17 | 1,963,867 | -0.25(-0.83%) |
Dec 21, 2016 | 30.75 | 30.85 | 30.37 | 30.42 | 2,681,970 | -0.42(-1.37%) |
Dec 20, 2016 | 30.84 | 31.00 | 30.70 | 30.85 | 2,154,870 | +0.15(+0.49%) |
Dec 19, 2016 | 30.12 | 30.72 | 30.02 | 30.70 | 2,502,060 | +0.66(+2.19%) |
Dec 16, 2016 | 30.69 | 30.69 | 29.79 | 30.04 | 8,181,531 | -0.68(-2.20%) |
Dec 15, 2016 | 30.37 | 30.81 | 30.21 | 30.71 | 2,325,335 | +0.35(+1.14%) |
Dec 14, 2016 | 30.74 | 30.94 | 30.29 | 30.37 | 3,068,096 | -0.34(-1.10%) |
Dec 13, 2016 | 29.85 | 30.92 | 29.83 | 30.70 | 4,166,765 | +0.85(+2.86%) |
Dec 12, 2016 | 29.67 | 29.89 | 29.55 | 29.85 | 1,699,059 | +0.13(+0.44%) |
Dec 09, 2016 | 29.88 | 29.90 | 29.50 | 29.72 | 1,556,310 | -0.09(-0.31%) |
Dec 08, 2016 | 29.79 | 29.97 | 29.63 | 29.81 | 2,343,601 | +0.03(+0.09%) |
Dec 07, 2016 | 29.14 | 29.90 | 29.07 | 29.79 | 2,612,448 | +0.64(+2.19%) |
Dec 06, 2016 | 29.40 | 29.54 | 28.93 | 29.15 | 2,683,372 | -0.28(-0.96%) |
Dec 05, 2016 | 29.33 | 29.92 | 29.21 | 29.43 | 3,975,294 | +0.30(+1.03%) |
Dec 02, 2016 | 28.45 | 29.18 | 28.15 | 29.13 | 4,497,891 | +0.60(+2.10%) |
Dec 01, 2016 | 29.95 | 29.97 | 28.52 | 28.53 | 4,202,577 | -1.45(-4.85%) |
Nov 30, 2016 | 30.56 | 30.56 | 29.99 | 29.98 | 2,970,054 | -0.49(-1.60%) |
Nov 29, 2016 | 30.00 | 30.70 | 29.95 | 30.47 | 3,773,765 | +0.49(+1.63%) |
Nov 28, 2016 | 29.77 | 30.09 | 29.74 | 29.98 | 2,012,688 | +0.17(+0.57%) |
Nov 25, 2016 | 29.64 | 29.96 | 29.64 | 29.81 | 807,947 | +0.17(+0.57%) |
Nov 23, 2016 | 29.64 | 29.64 | 29.64 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 29.49 | 29.64 | 29.36 | 29.63 | 1,546,299 | +0.16(+0.54%) |
Nov 21, 2016 | 29.21 | 29.52 | 29.03 | 29.47 | 2,746,505 | +0.38(+1.29%) |
Nov 18, 2016 | 29.46 | 29.51 | 28.94 | 29.09 | 2,643,195 | -0.44(-1.49%) |
Nov 17, 2016 | 29.45 | 29.75 | 29.24 | 29.53 | 2,743,715 | -0.08(-0.25%) |
Nov 16, 2016 | 29.39 | 29.61 | 29.33 | 29.61 | 1,928,609 | +0.08(+0.25%) |
Nov 15, 2016 | 29.13 | 29.66 | 29.09 | 29.53 | 2,772,021 | +0.38(+1.30%) |
Nov 14, 2016 | 29.95 | 30.12 | 29.05 | 29.15 | 4,378,629 | -0.69(-2.31%) |
Nov 11, 2016 | 29.59 | 29.99 | 29.53 | 29.84 | 3,463,467 | +0.17(+0.56%) |
Nov 10, 2016 | 29.68 | 29.97 | 29.29 | 29.67 | 3,168,730 | +0.14(+0.47%) |
Nov 09, 2016 | 28.75 | 29.72 | 28.57 | 29.53 | 3,374,780 | +0.17(+0.57%) |
Nov 08, 2016 | 29.32 | 29.43 | 29.05 | 29.37 | 1,607,247 | +0.05(+0.16%) |
Nov 07, 2016 | 28.98 | 29.44 | 28.92 | 29.32 | 2,117,814 | +0.77(+2.71%) |
Nov 04, 2016 | 28.43 | 28.85 | 28.41 | 28.55 | 1,839,591 | -0.02(-0.07%) |
Nov 03, 2016 | 28.84 | 28.94 | 28.50 | 28.57 | 1,981,290 | -0.13(-0.45%) |
Nov 02, 2016 | 28.64 | 28.84 | 28.44 | 28.70 | 3,558,675 | +0.06(+0.20%) |
Nov 01, 2016 | 28.71 | 28.83 | 28.40 | 28.64 | 3,626,620 | +0.04(+0.13%) |
Oct 31, 2016 | 28.56 | 28.81 | 28.51 | 28.60 | 3,091,106 | +0.00(+0.00%) |
Oct 28, 2016 | 30.24 | 30.60 | 28.33 | 28.60 | 5,094,435 | -1.24(-4.15%) |
Oct 27, 2016 | 30.21 | 30.32 | 29.67 | 29.84 | 2,729,636 | -0.24(-0.80%) |
Oct 26, 2016 | 30.07 | 30.28 | 29.94 | 30.08 | 1,947,801 | -0.07(-0.25%) |
Oct 25, 2016 | 30.21 | 30.44 | 30.01 | 30.16 | 2,346,827 | -0.20(-0.64%) |
Oct 24, 2016 | 30.18 | 30.37 | 30.12 | 30.35 | 1,681,404 | +0.39(+1.30%) |
Oct 21, 2016 | 29.78 | 29.98 | 29.65 | 29.96 | 1,735,001 | +0.12(+0.41%) |
Oct 20, 2016 | 29.93 | 29.96 | 29.65 | 29.84 | 3,491,286 | -0.08(-0.28%) |
Oct 19, 2016 | 29.90 | 30.10 | 29.81 | 29.92 | 2,682,815 | +0.00(+0.00%) |
Oct 18, 2016 | 30.32 | 30.53 | 29.78 | 29.92 | 4,335,050 | +0.03(+0.09%) |
Oct 17, 2016 | 29.80 | 29.94 | 29.68 | 29.90 | 2,220,885 | +0.05(+0.16%) |
Oct 14, 2016 | 29.96 | 30.17 | 29.80 | 29.85 | 2,386,292 | -0.04(-0.12%) |
Oct 13, 2016 | 29.99 | 30.04 | 29.79 | 29.89 | 1,913,948 | -0.28(-0.93%) |
Oct 12, 2016 | 30.10 | 30.29 | 29.91 | 30.17 | 1,624,047 | +0.03(+0.09%) |
Oct 11, 2016 | 30.61 | 30.61 | 30.09 | 30.14 | 2,308,722 | -0.53(-1.73%) |
Oct 10, 2016 | 30.80 | 30.95 | 30.62 | 30.67 | 1,449,885 | -0.02(-0.06%) |
Oct 07, 2016 | 31.04 | 31.04 | 30.48 | 30.69 | 1,655,252 | -0.24(-0.78%) |
Oct 06, 2016 | 31.00 | 31.04 | 30.72 | 30.93 | 2,043,370 | -0.05(-0.15%) |
Oct 05, 2016 | 30.85 | 31.08 | 30.77 | 30.98 | 1,706,161 | +0.24(+0.79%) |
Oct 04, 2016 | 30.78 | 30.88 | 30.52 | 30.73 | 2,103,152 | -0.06(-0.18%) |
Oct 03, 2016 | 30.59 | 30.84 | 30.48 | 30.79 | 2,432,489 | +0.01(+0.03%) |
Sep 30, 2016 | 30.66 | 31.05 | 30.61 | 30.78 | 2,672,461 | +0.23(+0.76%) |
Sep 29, 2016 | 30.98 | 31.01 | 30.52 | 30.55 | 1,642,763 | -0.47(-1.50%) |
Sep 28, 2016 | 30.38 | 31.03 | 30.24 | 31.01 | 3,032,348 | +0.61(+2.02%) |
Sep 27, 2016 | 30.21 | 30.43 | 30.16 | 30.40 | 1,611,583 | +0.20(+0.68%) |
Sep 26, 2016 | 30.18 | 30.28 | 30.09 | 30.19 | 1,765,010 | -0.17(-0.55%) |
Sep 23, 2016 | 30.53 | 30.71 | 30.36 | 30.36 | 2,113,892 | -0.12(-0.40%) |
Sep 22, 2016 | 30.67 | 30.71 | 30.33 | 30.48 | 1,641,193 | +0.04(+0.12%) |
Sep 21, 2016 | 30.11 | 30.47 | 30.07 | 30.45 | 2,099,995 | +0.37(+1.24%) |
Sep 20, 2016 | 30.07 | 30.35 | 29.99 | 30.07 | 2,870,357 | +0.18(+0.59%) |
Sep 19, 2016 | 29.83 | 30.08 | 29.77 | 29.90 | 3,029,240 | +0.17(+0.56%) |
Sep 16, 2016 | 30.15 | 30.15 | 29.15 | 29.73 | 6,144,529 | -0.48(-1.60%) |
Sep 15, 2016 | 29.93 | 30.24 | 29.75 | 30.21 | 2,922,668 | +0.21(+0.71%) |
Sep 14, 2016 | 29.87 | 30.29 | 29.79 | 30.00 | 3,389,969 | +0.10(+0.34%) |
Sep 13, 2016 | 30.70 | 30.82 | 29.82 | 29.90 | 4,835,164 | -1.04(-3.37%) |
Sep 12, 2016 | 30.58 | 31.04 | 30.18 | 30.94 | 4,271,459 | +0.17(+0.54%) |
Sep 09, 2016 | 31.45 | 31.56 | 30.74 | 30.77 | 3,067,226 | -0.94(-2.96%) |
Sep 08, 2016 | 31.90 | 31.90 | 31.63 | 31.71 | 1,783,973 | -0.25(-0.79%) |
Sep 07, 2016 | 31.74 | 31.96 | 31.69 | 31.96 | 2,032,450 | +0.25(+0.79%) |
Sep 06, 2016 | 31.74 | 31.82 | 31.55 | 31.71 | 2,001,396 | -0.10(-0.32%) |
Sep 02, 2016 | 31.74 | 31.81 | 31.81 | 31.81 | 1,771,662 | +0.26(+0.83%) |
Sep 01, 2016 | 31.59 | 31.69 | 31.31 | 31.55 | 2,869,476 | +0.00(+0.00%) |
Aug 31, 2016 | 31.79 | 31.86 | 31.52 | 31.55 | 2,876,866 | -0.34(-1.08%) |
Aug 30, 2016 | 31.99 | 31.99 | 31.69 | 31.90 | 1,969,348 | -0.01(-0.03%) |
Aug 29, 2016 | 31.68 | 32.01 | 31.47 | 31.91 | 1,313,920 | +0.20(+0.62%) |
Aug 26, 2016 | 31.62 | 31.97 | 31.54 | 31.71 | 2,178,911 | +0.16(+0.50%) |
Aug 25, 2016 | 31.66 | 31.79 | 31.55 | 31.55 | 2,190,326 | -0.19(-0.59%) |
Aug 24, 2016 | 31.79 | 31.87 | 31.67 | 31.74 | 1,402,765 | -0.13(-0.41%) |
Aug 23, 2016 | 31.69 | 31.94 | 31.59 | 31.87 | 2,175,741 | +0.40(+1.29%) |
Aug 22, 2016 | 31.49 | 31.56 | 31.35 | 31.46 | 2,076,103 | -0.08(-0.26%) |
Aug 19, 2016 | 31.38 | 31.65 | 31.35 | 31.55 | 1,916,133 | +0.12(+0.38%) |
Aug 18, 2016 | 31.35 | 31.54 | 31.35 | 31.43 | 1,666,100 | +0.09(+0.29%) |
Aug 17, 2016 | 31.51 | 31.51 | 31.14 | 31.34 | 2,689,389 | -0.21(-0.67%) |
Aug 16, 2016 | 31.60 | 31.70 | 31.40 | 31.55 | 1,480,565 | -0.18(-0.55%) |
Aug 15, 2016 | 31.58 | 31.84 | 31.58 | 31.72 | 1,453,758 | +0.14(+0.44%) |
Aug 12, 2016 | 31.61 | 31.69 | 31.50 | 31.58 | 1,524,242 | -0.14(-0.44%) |
Aug 11, 2016 | 31.65 | 31.85 | 31.17 | 31.72 | 1,317,446 | +0.12(+0.38%) |
Aug 10, 2016 | 31.50 | 31.69 | 31.48 | 31.60 | 1,687,951 | +0.18(+0.56%) |
Aug 09, 2016 | 31.33 | 31.61 | 31.30 | 31.43 | 1,424,537 | +0.15(+0.47%) |
Aug 08, 2016 | 31.48 | 31.58 | 31.24 | 31.28 | 1,740,291 | -0.17(-0.53%) |
Aug 05, 2016 | 31.35 | 31.48 | 31.32 | 31.45 | 2,105,751 | +0.29(+0.92%) |
Aug 04, 2016 | 31.15 | 31.34 | 31.13 | 31.16 | 2,756,158 | +0.10(+0.33%) |
Aug 03, 2016 | 31.07 | 31.34 | 30.97 | 31.06 | 2,590,228 | +0.03(+0.09%) |
Aug 02, 2016 | 32.00 | 32.18 | 31.01 | 31.03 | 5,266,206 | -1.15(-3.59%) |
Aug 01, 2016 | 32.04 | 32.31 | 31.93 | 32.18 | 3,236,671 | +0.18(+0.58%) |
Jul 29, 2016 | 31.88 | 32.09 | 31.71 | 32.00 | 3,766,565 | +0.18(+0.55%) |
Jul 28, 2016 | 31.54 | 31.92 | 31.24 | 31.82 | 4,094,226 | -0.08(-0.26%) |
Jul 27, 2016 | 31.97 | 32.06 | 31.80 | 31.91 | 4,486,863 | -0.12(-0.37%) |
Jul 26, 2016 | 31.93 | 32.08 | 31.75 | 32.03 | 2,556,803 | +0.15(+0.46%) |
Jul 25, 2016 | 31.75 | 31.88 | 31.58 | 31.88 | 2,589,397 | +0.11(+0.35%) |
Jul 22, 2016 | 31.54 | 31.79 | 31.43 | 31.77 | 1,261,079 | +0.30(+0.97%) |
Jul 21, 2016 | 31.61 | 31.66 | 31.41 | 31.46 | 1,705,697 | -0.18(-0.58%) |
Jul 20, 2016 | 31.52 | 31.74 | 31.42 | 31.65 | 2,189,432 | +0.28(+0.88%) |
Jul 19, 2016 | 31.58 | 31.76 | 31.27 | 31.37 | 2,011,641 | -0.19(-0.61%) |
Jul 18, 2016 | 31.49 | 31.69 | 31.45 | 31.57 | 2,645,142 | +0.01(+0.03%) |
Jul 15, 2016 | 31.63 | 31.71 | 31.44 | 31.56 | 2,942,981 | -0.06(-0.18%) |
Jul 14, 2016 | 31.46 | 31.73 | 31.43 | 31.61 | 2,882,144 | -0.10(-0.32%) |
Jul 13, 2016 | 31.81 | 31.83 | 31.66 | 31.71 | 2,292,306 | +0.04(+0.12%) |
Jul 12, 2016 | 31.56 | 31.71 | 31.47 | 31.68 | 2,379,223 | +0.25(+0.79%) |
Jul 11, 2016 | 31.21 | 31.52 | 31.20 | 31.43 | 2,000,000 | +0.24(+0.77%) |
Jul 08, 2016 | 30.82 | 31.21 | 30.60 | 31.19 | 2,473,119 | +0.59(+1.93%) |
Jul 07, 2016 | 30.46 | 30.72 | 29.83 | 30.60 | 2,522,583 | +0.28(+0.91%) |
Jul 05, 2016 | 30.23 | 30.38 | 30.13 | 30.32 | 2,713,338 | +0.05(+0.15%) |
Jul 01, 2016 | 30.23 | 30.27 | 30.27 | 30.27 | 2,221,181 | -0.05(-0.15%) |
Jun 30, 2016 | 29.89 | 30.32 | 29.73 | 30.32 | 2,565,142 | +0.54(+1.80%) |
Jun 29, 2016 | 29.34 | 29.84 | 29.25 | 29.78 | 2,187,960 | +0.58(+1.99%) |
Jun 28, 2016 | 29.07 | 29.24 | 28.85 | 29.20 | 2,581,961 | +0.33(+1.15%) |
Jun 27, 2016 | 29.38 | 29.55 | 28.70 | 28.87 | 3,009,474 | -0.68(-2.31%) |
Jun 24, 2016 | 29.84 | 30.38 | 29.54 | 29.55 | 5,044,711 | -1.45(-4.69%) |
Jun 23, 2016 | 30.82 | 31.01 | 30.70 | 31.01 | 1,560,310 | +0.33(+1.07%) |
Jun 22, 2016 | 30.61 | 30.89 | 30.61 | 30.68 | 2,114,167 | +0.11(+0.36%) |
Jun 21, 2016 | 30.51 | 30.65 | 30.44 | 30.57 | 1,924,169 | +0.06(+0.18%) |
Jun 20, 2016 | 30.47 | 30.73 | 30.43 | 30.51 | 1,867,614 | +0.30(+1.01%) |
Jun 17, 2016 | 30.48 | 30.48 | 30.05 | 30.21 | 3,421,678 | -0.25(-0.82%) |
Jun 16, 2016 | 30.08 | 30.52 | 29.94 | 30.46 | 2,396,830 | +0.31(+1.04%) |
Jun 15, 2016 | 30.20 | 30.33 | 30.07 | 30.14 | 2,071,272 | +0.08(+0.28%) |
Jun 14, 2016 | 30.13 | 30.30 | 30.01 | 30.06 | 4,458,325 | -0.19(-0.64%) |
Jun 13, 2016 | 30.32 | 30.48 | 30.13 | 30.25 | 3,972,459 | -0.21(-0.70%) |
Jun 10, 2016 | 30.12 | 30.51 | 30.12 | 30.47 | 2,817,963 | +0.06(+0.18%) |
Jun 09, 2016 | 30.37 | 30.59 | 30.23 | 30.41 | 2,479,852 | -0.15(-0.48%) |
Jun 08, 2016 | 30.19 | 30.56 | 30.08 | 30.56 | 3,125,118 | +0.32(+1.07%) |
Jun 07, 2016 | 30.25 | 30.37 | 30.19 | 30.24 | 1,778,784 | +0.03(+0.09%) |
Jun 06, 2016 | 30.04 | 30.29 | 30.04 | 30.21 | 1,623,244 | +0.12(+0.40%) |
Jun 03, 2016 | 30.12 | 30.15 | 29.79 | 30.09 | 2,600,861 | -0.20(-0.67%) |
Jun 02, 2016 | 29.81 | 30.30 | 29.73 | 30.29 | 3,009,799 | +0.30(+0.99%) |
Jun 01, 2016 | 29.77 | 30.01 | 29.64 | 30.00 | 2,892,280 | +0.15(+0.50%) |
May 31, 2016 | 29.62 | 29.90 | 29.55 | 29.85 | 4,588,916 | +0.23(+0.78%) |
May 27, 2016 | 29.63 | 29.62 | 29.62 | 29.62 | 3,484,611 | +0.05(+0.16%) |
May 26, 2016 | 29.34 | 29.64 | 29.15 | 29.57 | 3,280,105 | +0.22(+0.76%) |
May 25, 2016 | 29.11 | 29.48 | 29.04 | 29.35 | 4,801,421 | +0.30(+1.02%) |
May 24, 2016 | 28.64 | 29.08 | 28.64 | 29.05 | 3,294,149 | +0.61(+2.16%) |
May 23, 2016 | 28.67 | 28.70 | 28.37 | 28.44 | 3,428,594 | -0.24(-0.83%) |
May 20, 2016 | 28.61 | 28.90 | 28.59 | 28.68 | 3,035,461 | +0.11(+0.38%) |
May 19, 2016 | 28.55 | 28.76 | 28.32 | 28.57 | 2,344,590 | -0.16(-0.54%) |
May 18, 2016 | 28.56 | 28.87 | 28.46 | 28.72 | 2,941,921 | +0.16(+0.55%) |
May 17, 2016 | 28.71 | 28.93 | 28.42 | 28.57 | 3,306,904 | -0.27(-0.95%) |
May 16, 2016 | 28.84 | 29.12 | 28.69 | 28.84 | 3,592,154 | -0.04(-0.13%) |
May 13, 2016 | 28.77 | 29.15 | 28.71 | 28.88 | 3,875,223 | +0.05(+0.16%) |
May 12, 2016 | 28.62 | 29.13 | 28.49 | 28.83 | 7,515,414 | +1.39(+5.07%) |
May 11, 2016 | 27.46 | 27.69 | 27.30 | 27.44 | 3,234,754 | -0.17(-0.63%) |
May 10, 2016 | 27.40 | 27.64 | 27.32 | 27.62 | 2,609,196 | +0.31(+1.14%) |
May 09, 2016 | 27.18 | 27.40 | 27.10 | 27.30 | 2,941,477 | +0.09(+0.34%) |
May 06, 2016 | 26.82 | 27.21 | 26.67 | 27.21 | 2,045,430 | +0.32(+1.19%) |
May 05, 2016 | 26.99 | 27.13 | 26.87 | 26.89 | 2,837,982 | -0.05(-0.17%) |
May 04, 2016 | 27.04 | 27.18 | 26.90 | 26.94 | 2,523,014 | -0.24(-0.88%) |
May 03, 2016 | 26.82 | 27.36 | 26.82 | 27.18 | 4,456,998 | +0.05(+0.20%) |
May 02, 2016 | 27.18 | 27.27 | 26.88 | 27.12 | 4,254,494 | -0.05(-0.17%) |
Apr 29, 2016 | 27.32 | 27.36 | 27.01 | 27.17 | 5,039,919 | -0.41(-1.49%) |
Apr 28, 2016 | 28.08 | 28.18 | 27.44 | 27.58 | 3,246,117 | -0.62(-2.21%) |
Apr 27, 2016 | 27.99 | 28.27 | 27.92 | 28.20 | 2,300,562 | +0.17(+0.62%) |
Apr 26, 2016 | 27.83 | 28.25 | 27.78 | 28.03 | 2,509,856 | +0.35(+1.26%) |
Apr 25, 2016 | 27.57 | 27.85 | 27.57 | 27.68 | 2,821,480 | +0.04(+0.13%) |
Apr 22, 2016 | 27.84 | 28.05 | 27.62 | 27.64 | 2,610,231 | -0.30(-1.08%) |
Apr 21, 2016 | 27.94 | 28.22 | 27.90 | 27.95 | 3,757,019 | +0.27(+0.99%) |
Apr 20, 2016 | 27.84 | 27.97 | 27.62 | 27.67 | 2,809,469 | -0.08(-0.30%) |
Apr 19, 2016 | 27.95 | 28.07 | 27.62 | 27.75 | 2,189,160 | -0.09(-0.33%) |
Apr 18, 2016 | 27.55 | 28.00 | 27.49 | 27.84 | 2,277,830 | +0.24(+0.86%) |
Apr 15, 2016 | 27.52 | 27.73 | 27.43 | 27.61 | 2,692,308 | +0.08(+0.30%) |
Apr 14, 2016 | 27.70 | 27.83 | 27.47 | 27.52 | 2,473,885 | -0.21(-0.76%) |
Apr 13, 2016 | 27.63 | 27.82 | 27.54 | 27.73 | 2,847,021 | +0.27(+0.97%) |
Apr 12, 2016 | 27.67 | 27.77 | 27.31 | 27.47 | 3,413,871 | -0.08(-0.30%) |
Apr 11, 2016 | 27.57 | 27.90 | 27.54 | 27.55 | 3,319,098 | +0.04(+0.13%) |
Apr 08, 2016 | 27.73 | 27.90 | 27.49 | 27.51 | 2,370,491 | -0.03(-0.10%) |
Apr 07, 2016 | 27.71 | 27.96 | 27.50 | 27.54 | 2,748,233 | -0.38(-1.38%) |
Apr 06, 2016 | 27.87 | 28.00 | 27.62 | 27.93 | 2,470,459 | +0.13(+0.46%) |
Apr 05, 2016 | 27.98 | 28.13 | 27.76 | 27.80 | 4,023,327 | -0.34(-1.20%) |
Apr 04, 2016 | 28.44 | 28.49 | 28.11 | 28.14 | 1,995,887 | -0.25(-0.87%) |