Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.49 | 32.77 | 32.49 | 32.62 | 298,954 | +0.08(+0.25%) |
Mar 30, 2017 | 32.24 | 32.65 | 32.24 | 32.54 | 364,261 | +0.27(+0.82%) |
Mar 29, 2017 | 32.20 | 32.32 | 31.96 | 32.27 | 283,589 | +0.17(+0.53%) |
Mar 28, 2017 | 31.86 | 32.32 | 31.86 | 32.10 | 400,274 | +0.14(+0.44%) |
Mar 27, 2017 | 31.51 | 32.00 | 31.41 | 31.96 | 431,601 | +0.40(+1.26%) |
Mar 24, 2017 | 31.25 | 31.80 | 31.25 | 31.57 | 393,719 | +0.20(+0.63%) |
Mar 23, 2017 | 31.12 | 31.53 | 30.99 | 31.37 | 274,818 | +0.15(+0.50%) |
Mar 22, 2017 | 31.06 | 31.24 | 30.86 | 31.21 | 313,415 | +0.20(+0.64%) |
Mar 21, 2017 | 31.08 | 31.34 | 30.91 | 31.01 | 382,773 | +0.09(+0.29%) |
Mar 20, 2017 | 31.23 | 31.45 | 30.78 | 30.92 | 272,778 | -0.24(-0.78%) |
Mar 17, 2017 | 31.41 | 31.71 | 31.12 | 31.17 | 1,383,035 | -0.13(-0.40%) |
Mar 16, 2017 | 31.00 | 31.45 | 31.00 | 31.29 | 554,314 | +0.36(+1.17%) |
Mar 15, 2017 | 30.78 | 31.17 | 30.50 | 30.93 | 939,016 | +0.29(+0.94%) |
Mar 14, 2017 | 30.76 | 30.82 | 30.58 | 30.64 | 306,570 | -0.21(-0.69%) |
Mar 13, 2017 | 30.80 | 31.00 | 30.78 | 30.86 | 535,413 | -0.01(-0.05%) |
Mar 10, 2017 | 30.87 | 30.90 | 30.58 | 30.87 | 692,229 | +0.26(+0.84%) |
Mar 09, 2017 | 30.61 | 30.77 | 30.49 | 30.61 | 362,634 | +0.04(+0.12%) |
Mar 08, 2017 | 30.72 | 30.85 | 30.50 | 30.58 | 461,693 | -0.20(-0.66%) |
Mar 07, 2017 | 30.66 | 30.91 | 30.58 | 30.78 | 329,188 | +0.10(+0.33%) |
Mar 06, 2017 | 30.44 | 30.90 | 30.34 | 30.68 | 325,818 | +0.18(+0.60%) |
Mar 03, 2017 | 30.28 | 30.51 | 30.20 | 30.50 | 276,544 | +0.07(+0.22%) |
Mar 02, 2017 | 30.35 | 30.47 | 30.26 | 30.43 | 255,623 | -0.07(-0.22%) |
Mar 01, 2017 | 30.55 | 30.64 | 30.26 | 30.50 | 347,328 | -0.16(-0.52%) |
Feb 28, 2017 | 31.34 | 31.46 | 30.62 | 30.66 | 405,553 | -0.88(-2.80%) |
Feb 27, 2017 | 31.49 | 31.62 | 31.12 | 31.54 | 429,534 | +0.18(+0.56%) |
Feb 24, 2017 | 31.81 | 31.92 | 31.34 | 31.36 | 290,380 | -0.42(-1.33%) |
Feb 23, 2017 | 31.98 | 32.05 | 31.72 | 31.79 | 236,600 | -0.09(-0.30%) |
Feb 22, 2017 | 31.74 | 31.96 | 31.60 | 31.88 | 293,670 | +0.04(+0.11%) |
Feb 21, 2017 | 31.95 | 32.03 | 31.77 | 31.85 | 333,537 | -0.20(-0.64%) |
Feb 17, 2017 | 32.05 | 32.05 | 32.05 | 0 | +0.21(+0.66%) | |
Feb 16, 2017 | 31.57 | 31.97 | 31.49 | 31.84 | 300,490 | +0.31(+0.99%) |
Feb 15, 2017 | 31.32 | 31.54 | 31.25 | 31.52 | 574,256 | +0.23(+0.75%) |
Feb 14, 2017 | 31.38 | 31.50 | 30.95 | 31.29 | 391,225 | -0.03(-0.09%) |
Feb 13, 2017 | 31.49 | 31.58 | 31.31 | 31.32 | 232,086 | -0.12(-0.39%) |
Feb 10, 2017 | 31.58 | 31.85 | 31.35 | 31.44 | 289,427 | -0.08(-0.25%) |
Feb 09, 2017 | 31.29 | 31.52 | 31.23 | 31.52 | 401,276 | +0.27(+0.86%) |
Feb 08, 2017 | 31.23 | 31.36 | 31.07 | 31.25 | 279,840 | -0.01(-0.05%) |
Feb 07, 2017 | 31.20 | 31.47 | 31.15 | 31.27 | 318,610 | -0.09(-0.28%) |
Feb 06, 2017 | 31.46 | 31.49 | 31.23 | 31.36 | 231,458 | -0.23(-0.72%) |
Feb 03, 2017 | 31.66 | 31.68 | 31.43 | 31.58 | 201,508 | -0.02(-0.07%) |
Feb 02, 2017 | 31.58 | 31.68 | 31.52 | 31.60 | 322,052 | +0.12(+0.37%) |
Feb 01, 2017 | 31.48 | 31.68 | 31.31 | 31.49 | 371,271 | -0.16(-0.51%) |
Jan 31, 2017 | 31.74 | 31.90 | 31.49 | 31.65 | 280,416 | +0.17(+0.53%) |
Jan 30, 2017 | 31.50 | 31.66 | 31.16 | 31.48 | 565,250 | -0.05(-0.16%) |
Jan 27, 2017 | 31.68 | 32.05 | 31.34 | 31.53 | 684,493 | +0.31(+1.00%) |
Jan 26, 2017 | 29.99 | 31.29 | 29.96 | 31.22 | 1,288,716 | +1.82(+6.18%) |
Jan 25, 2017 | 29.76 | 29.76 | 29.34 | 29.40 | 387,750 | -0.16(-0.54%) |
Jan 24, 2017 | 29.39 | 29.85 | 29.14 | 29.56 | 465,526 | +0.28(+0.97%) |
Jan 23, 2017 | 28.90 | 29.31 | 28.70 | 29.28 | 420,493 | +0.39(+1.36%) |
Jan 20, 2017 | 28.46 | 28.92 | 28.46 | 28.88 | 273,583 | +0.39(+1.38%) |
Jan 19, 2017 | 28.55 | 28.82 | 28.43 | 28.49 | 246,779 | -0.09(-0.33%) |
Jan 18, 2017 | 28.37 | 28.73 | 28.34 | 28.59 | 316,677 | +0.15(+0.51%) |
Jan 17, 2017 | 28.59 | 28.63 | 28.29 | 28.44 | 238,730 | +0.00(+0.00%) |
Jan 13, 2017 | 28.44 | 28.44 | 28.44 | 0 | -0.16(-0.56%) | |
Jan 12, 2017 | 28.29 | 28.67 | 28.16 | 28.60 | 289,544 | +0.49(+1.74%) |
Jan 11, 2017 | 28.13 | 28.19 | 27.82 | 28.11 | 349,965 | -0.12(-0.44%) |
Jan 10, 2017 | 28.29 | 28.37 | 28.00 | 28.24 | 417,386 | -0.09(-0.31%) |
Jan 09, 2017 | 28.40 | 28.53 | 28.29 | 28.32 | 254,176 | -0.44(-1.52%) |
Jan 06, 2017 | 28.97 | 29.08 | 28.65 | 28.76 | 200,580 | -0.23(-0.80%) |
Jan 05, 2017 | 28.67 | 29.10 | 28.66 | 28.99 | 267,822 | +0.39(+1.35%) |
Jan 04, 2017 | 28.47 | 28.73 | 28.32 | 28.61 | 256,824 | +0.36(+1.26%) |
Jan 03, 2017 | 28.19 | 28.33 | 28.02 | 28.25 | 195,387 | +0.12(+0.41%) |
Dec 30, 2016 | 28.13 | 28.13 | 28.13 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 28.07 | 28.28 | 28.00 | 28.26 | 146,798 | +0.34(+1.23%) |
Dec 28, 2016 | 27.97 | 28.03 | 27.78 | 27.92 | 148,775 | -0.09(-0.34%) |
Dec 27, 2016 | 28.18 | 28.21 | 27.94 | 28.02 | 127,433 | -0.04(-0.13%) |
Dec 23, 2016 | 28.05 | 28.05 | 28.05 | 0 | -0.07(-0.26%) | |
Dec 22, 2016 | 27.89 | 28.16 | 27.89 | 28.13 | 173,566 | +0.12(+0.42%) |
Dec 21, 2016 | 27.84 | 28.08 | 27.82 | 28.01 | 281,818 | +0.07(+0.24%) |
Dec 20, 2016 | 28.16 | 28.21 | 27.83 | 27.94 | 287,265 | -0.17(-0.60%) |
Dec 19, 2016 | 27.78 | 28.24 | 27.73 | 28.11 | 292,186 | +0.29(+1.05%) |
Dec 16, 2016 | 27.99 | 28.40 | 27.57 | 27.82 | 604,888 | -0.27(-0.96%) |
Dec 15, 2016 | 28.24 | 28.29 | 27.97 | 28.09 | 452,465 | -0.33(-1.15%) |
Dec 14, 2016 | 29.08 | 29.14 | 28.38 | 28.42 | 408,464 | -0.58(-1.99%) |
Dec 13, 2016 | 28.94 | 29.18 | 28.81 | 28.99 | 265,477 | +0.14(+0.48%) |
Dec 12, 2016 | 28.57 | 29.02 | 28.52 | 28.86 | 223,799 | +0.32(+1.12%) |
Dec 09, 2016 | 28.67 | 28.76 | 28.44 | 28.53 | 210,471 | -0.22(-0.76%) |
Dec 08, 2016 | 28.46 | 28.87 | 28.46 | 28.75 | 243,479 | +0.27(+0.95%) |
Dec 07, 2016 | 27.68 | 28.51 | 27.56 | 28.48 | 413,849 | +0.78(+2.81%) |
Dec 06, 2016 | 27.73 | 27.76 | 27.48 | 27.71 | 296,435 | -0.04(-0.13%) |
Dec 05, 2016 | 27.79 | 27.91 | 27.65 | 27.74 | 238,392 | +0.02(+0.08%) |
Dec 02, 2016 | 27.48 | 27.82 | 27.37 | 27.72 | 270,754 | +0.34(+1.24%) |
Dec 01, 2016 | 27.92 | 27.94 | 27.38 | 27.38 | 243,046 | -0.43(-1.53%) |
Nov 30, 2016 | 28.09 | 28.17 | 27.69 | 27.81 | 278,114 | -0.35(-1.23%) |
Nov 29, 2016 | 28.07 | 28.15 | 27.84 | 28.15 | 203,732 | +0.08(+0.28%) |
Nov 28, 2016 | 27.99 | 28.20 | 27.94 | 28.07 | 254,465 | +0.17(+0.62%) |
Nov 25, 2016 | 27.70 | 28.02 | 27.62 | 27.90 | 174,848 | +0.25(+0.89%) |
Nov 23, 2016 | 27.66 | 27.66 | 27.66 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 27.89 | 27.93 | 27.67 | 27.81 | 227,814 | +0.08(+0.29%) |
Nov 21, 2016 | 27.66 | 27.83 | 27.57 | 27.73 | 215,674 | +0.26(+0.94%) |
Nov 18, 2016 | 27.60 | 27.63 | 27.37 | 27.48 | 209,569 | -0.20(-0.73%) |
Nov 17, 2016 | 27.84 | 27.87 | 27.59 | 27.68 | 361,999 | -0.05(-0.18%) |
Nov 16, 2016 | 27.53 | 27.74 | 27.37 | 27.73 | 310,354 | +0.14(+0.52%) |
Nov 15, 2016 | 27.20 | 27.58 | 27.06 | 27.58 | 328,528 | +0.55(+2.03%) |
Nov 14, 2016 | 27.08 | 27.18 | 26.68 | 27.04 | 559,085 | +0.12(+0.46%) |
Nov 11, 2016 | 27.03 | 27.06 | 26.70 | 26.91 | 428,988 | -0.23(-0.85%) |
Nov 10, 2016 | 27.62 | 27.66 | 27.06 | 27.14 | 597,761 | -0.70(-2.51%) |
Nov 09, 2016 | 28.12 | 28.12 | 27.82 | 27.84 | 418,323 | -0.66(-2.33%) |
Nov 08, 2016 | 28.41 | 28.58 | 28.36 | 28.51 | 316,899 | +0.09(+0.33%) |
Nov 07, 2016 | 28.43 | 28.59 | 28.30 | 28.41 | 321,589 | +0.08(+0.28%) |
Nov 04, 2016 | 28.63 | 28.63 | 28.25 | 28.33 | 320,357 | -0.32(-1.13%) |
Nov 03, 2016 | 28.58 | 28.92 | 28.58 | 28.66 | 393,455 | +0.09(+0.30%) |
Nov 02, 2016 | 28.97 | 29.10 | 28.56 | 28.57 | 334,503 | -0.36(-1.25%) |
Nov 01, 2016 | 29.06 | 29.06 | 28.77 | 28.93 | 345,150 | -0.05(-0.17%) |
Oct 31, 2016 | 28.91 | 29.09 | 28.80 | 28.98 | 385,733 | +0.09(+0.30%) |
Oct 28, 2016 | 28.82 | 29.06 | 28.68 | 28.89 | 365,975 | +0.11(+0.38%) |
Oct 27, 2016 | 28.84 | 28.97 | 28.63 | 28.79 | 428,982 | -0.03(-0.10%) |
Oct 26, 2016 | 28.77 | 29.10 | 28.77 | 28.82 | 429,497 | +0.01(+0.02%) |
Oct 25, 2016 | 29.01 | 29.04 | 28.71 | 28.81 | 569,009 | -0.19(-0.65%) |
Oct 24, 2016 | 29.25 | 29.26 | 28.94 | 29.00 | 345,770 | -0.25(-0.84%) |
Oct 21, 2016 | 29.02 | 29.24 | 29.02 | 29.24 | 303,501 | +0.01(+0.02%) |
Oct 20, 2016 | 29.44 | 29.57 | 29.16 | 29.23 | 349,452 | -0.39(-1.31%) |
Oct 19, 2016 | 30.07 | 30.08 | 29.57 | 29.62 | 418,627 | -0.30(-0.99%) |
Oct 18, 2016 | 29.95 | 30.17 | 29.89 | 29.92 | 399,051 | +0.17(+0.58%) |
Oct 17, 2016 | 29.72 | 30.67 | 29.69 | 29.74 | 687,997 | -0.03(-0.10%) |
Oct 14, 2016 | 29.87 | 30.12 | 29.75 | 29.77 | 266,641 | -0.02(-0.07%) |
Oct 13, 2016 | 29.50 | 29.90 | 29.30 | 29.79 | 317,023 | +0.17(+0.56%) |
Oct 12, 2016 | 29.53 | 29.77 | 29.46 | 29.63 | 287,577 | +0.09(+0.32%) |
Oct 11, 2016 | 29.69 | 29.76 | 29.35 | 29.54 | 264,446 | -0.27(-0.89%) |
Oct 10, 2016 | 29.44 | 29.92 | 29.44 | 29.80 | 111,234 | +0.42(+1.42%) |
Oct 07, 2016 | 30.03 | 30.03 | 29.24 | 29.38 | 484,574 | -0.76(-2.51%) |
Oct 06, 2016 | 30.10 | 30.16 | 29.91 | 30.14 | 226,104 | +0.01(+0.05%) |
Oct 05, 2016 | 30.27 | 30.36 | 30.06 | 30.13 | 245,475 | -0.10(-0.33%) |
Oct 04, 2016 | 30.52 | 30.72 | 30.03 | 30.23 | 246,149 | -0.32(-1.04%) |
Oct 03, 2016 | 30.49 | 30.58 | 30.22 | 30.54 | 226,087 | -0.01(-0.05%) |
Sep 30, 2016 | 30.79 | 30.87 | 30.56 | 30.56 | 246,872 | -0.14(-0.45%) |
Sep 29, 2016 | 30.88 | 31.02 | 30.58 | 30.70 | 215,033 | -0.14(-0.44%) |
Sep 28, 2016 | 30.72 | 30.84 | 30.34 | 30.83 | 228,779 | +0.24(+0.78%) |
Sep 27, 2016 | 30.20 | 30.71 | 30.18 | 30.59 | 310,357 | +0.26(+0.86%) |
Sep 26, 2016 | 30.36 | 30.52 | 30.33 | 30.34 | 217,922 | -0.11(-0.36%) |
Sep 23, 2016 | 30.73 | 30.82 | 30.43 | 30.44 | 241,243 | -0.45(-1.47%) |
Sep 22, 2016 | 30.96 | 31.05 | 30.82 | 30.90 | 231,649 | +0.24(+0.80%) |
Sep 21, 2016 | 30.58 | 30.69 | 30.15 | 30.65 | 314,836 | +0.27(+0.88%) |
Sep 20, 2016 | 30.26 | 30.63 | 30.26 | 30.39 | 382,875 | +0.16(+0.52%) |
Sep 19, 2016 | 30.12 | 30.42 | 30.03 | 30.23 | 257,236 | +0.31(+1.04%) |
Sep 16, 2016 | 30.41 | 30.41 | 29.82 | 29.92 | 559,005 | -0.71(-2.31%) |
Sep 15, 2016 | 29.80 | 30.70 | 29.80 | 30.62 | 398,643 | +0.77(+2.58%) |
Sep 14, 2016 | 29.75 | 29.97 | 29.66 | 29.85 | 219,538 | -0.02(-0.07%) |
Sep 13, 2016 | 29.92 | 29.97 | 29.64 | 29.87 | 336,170 | -0.37(-1.21%) |
Sep 12, 2016 | 30.03 | 30.33 | 29.87 | 30.24 | 345,720 | +0.01(+0.02%) |
Sep 09, 2016 | 30.46 | 30.49 | 30.15 | 30.23 | 279,363 | -0.55(-1.80%) |
Sep 08, 2016 | 30.96 | 31.06 | 30.72 | 30.79 | 309,378 | -0.28(-0.90%) |
Sep 07, 2016 | 31.67 | 31.71 | 31.03 | 31.07 | 317,831 | -0.56(-1.78%) |
Sep 06, 2016 | 31.57 | 31.67 | 31.26 | 31.63 | 350,085 | +0.21(+0.68%) |
Sep 02, 2016 | 31.16 | 31.42 | 31.42 | 31.42 | 517,130 | +0.51(+1.66%) |
Sep 01, 2016 | 30.46 | 30.99 | 30.46 | 30.90 | 343,441 | +0.41(+1.36%) |
Aug 31, 2016 | 30.61 | 30.67 | 30.28 | 30.49 | 424,762 | -0.13(-0.42%) |
Aug 30, 2016 | 30.74 | 30.90 | 30.59 | 30.62 | 284,585 | -0.19(-0.62%) |
Aug 29, 2016 | 30.89 | 30.98 | 30.76 | 30.81 | 333,245 | -0.08(-0.25%) |
Aug 26, 2016 | 31.29 | 31.67 | 30.83 | 30.89 | 304,622 | -0.38(-1.21%) |
Aug 25, 2016 | 31.16 | 31.39 | 31.16 | 31.27 | 292,692 | +0.02(+0.07%) |
Aug 24, 2016 | 31.33 | 31.43 | 31.10 | 31.25 | 219,275 | -0.13(-0.41%) |
Aug 23, 2016 | 31.73 | 31.76 | 31.31 | 31.38 | 370,874 | -0.21(-0.65%) |
Aug 22, 2016 | 31.46 | 31.70 | 31.35 | 31.58 | 370,484 | +0.01(+0.02%) |
Aug 19, 2016 | 31.53 | 31.64 | 31.29 | 31.57 | 211,926 | -0.15(-0.47%) |
Aug 18, 2016 | 31.72 | 31.77 | 31.57 | 31.72 | 285,148 | +0.04(+0.13%) |
Aug 17, 2016 | 31.76 | 31.82 | 31.52 | 31.68 | 780,395 | -0.14(-0.43%) |
Aug 16, 2016 | 32.04 | 32.17 | 31.75 | 31.82 | 685,265 | -0.19(-0.58%) |
Aug 15, 2016 | 32.05 | 32.20 | 31.97 | 32.00 | 181,889 | -0.03(-0.09%) |
Aug 12, 2016 | 32.42 | 32.42 | 32.00 | 32.03 | 223,310 | -0.31(-0.95%) |
Aug 11, 2016 | 32.07 | 32.40 | 32.04 | 32.34 | 348,384 | +0.33(+1.05%) |
Aug 10, 2016 | 31.95 | 32.02 | 31.80 | 32.00 | 250,086 | +0.26(+0.83%) |
Aug 09, 2016 | 31.50 | 31.83 | 31.45 | 31.74 | 337,326 | +0.24(+0.75%) |
Aug 08, 2016 | 31.39 | 31.50 | 31.18 | 31.50 | 270,715 | +0.14(+0.45%) |
Aug 05, 2016 | 30.89 | 31.50 | 30.85 | 31.36 | 372,942 | +0.16(+0.53%) |
Aug 04, 2016 | 31.00 | 31.40 | 31.00 | 31.20 | 356,779 | +0.27(+0.88%) |
Aug 03, 2016 | 30.98 | 31.18 | 30.82 | 30.93 | 442,809 | -0.13(-0.41%) |
Aug 02, 2016 | 31.44 | 31.51 | 30.90 | 31.05 | 305,985 | -0.31(-1.00%) |
Aug 01, 2016 | 31.35 | 31.44 | 31.19 | 31.37 | 145,370 | -0.11(-0.34%) |
Jul 29, 2016 | 31.18 | 31.66 | 31.18 | 31.47 | 265,005 | +0.38(+1.24%) |
Jul 28, 2016 | 31.24 | 31.25 | 30.90 | 31.09 | 255,140 | -0.04(-0.14%) |
Jul 27, 2016 | 31.03 | 31.25 | 30.83 | 31.13 | 368,012 | +0.11(+0.37%) |
Jul 26, 2016 | 31.11 | 31.28 | 30.95 | 31.02 | 327,892 | -0.13(-0.41%) |
Jul 25, 2016 | 30.63 | 31.24 | 30.63 | 31.15 | 540,862 | +0.37(+1.20%) |
Jul 22, 2016 | 30.32 | 30.85 | 30.32 | 30.78 | 618,900 | +0.42(+1.38%) |
Jul 21, 2016 | 29.66 | 30.64 | 29.64 | 30.36 | 834,472 | +1.19(+4.08%) |
Jul 20, 2016 | 28.98 | 29.32 | 28.96 | 29.17 | 341,540 | +0.12(+0.42%) |
Jul 19, 2016 | 29.31 | 29.37 | 29.00 | 29.05 | 430,826 | -0.50(-1.69%) |
Jul 18, 2016 | 29.63 | 29.70 | 29.46 | 29.54 | 301,585 | -0.14(-0.48%) |
Jul 15, 2016 | 29.81 | 29.86 | 29.43 | 29.69 | 260,957 | -0.16(-0.53%) |
Jul 14, 2016 | 29.54 | 29.93 | 29.54 | 29.84 | 492,987 | +0.47(+1.60%) |
Jul 13, 2016 | 29.24 | 29.44 | 29.12 | 29.37 | 198,730 | +0.14(+0.49%) |
Jul 12, 2016 | 29.25 | 29.50 | 28.97 | 29.23 | 364,371 | +0.26(+0.89%) |
Jul 11, 2016 | 29.07 | 29.07 | 28.81 | 28.97 | 358,070 | -0.10(-0.34%) |
Jul 08, 2016 | 29.46 | 29.36 | 29.00 | 29.07 | 500,134 | -0.29(-0.97%) |
Jul 07, 2016 | 29.68 | 29.73 | 29.26 | 29.36 | 275,424 | -0.17(-0.58%) |
Jul 06, 2016 | 28.98 | 29.57 | 28.87 | 29.53 | 724,354 | +0.46(+1.57%) |
Jul 05, 2016 | 28.87 | 29.24 | 28.81 | 29.07 | 366,095 | +0.06(+0.20%) |
Jul 01, 2016 | 28.76 | 29.02 | 29.02 | 29.02 | 193,660 | +0.23(+0.79%) |
Jun 30, 2016 | 28.53 | 28.90 | 28.53 | 28.79 | 385,585 | +0.29(+1.00%) |
Jun 29, 2016 | 28.18 | 28.52 | 28.14 | 28.50 | 348,208 | +0.55(+1.96%) |
Jun 28, 2016 | 27.90 | 28.00 | 27.74 | 27.95 | 428,360 | +0.24(+0.87%) |
Jun 27, 2016 | 27.30 | 27.91 | 27.30 | 27.71 | 491,686 | +0.13(+0.47%) |
Jun 24, 2016 | 27.64 | 28.31 | 27.53 | 27.58 | 431,956 | -1.07(-3.73%) |
Jun 23, 2016 | 28.77 | 28.80 | 28.44 | 28.65 | 407,888 | +0.21(+0.73%) |
Jun 22, 2016 | 28.53 | 28.72 | 28.40 | 28.45 | 301,693 | -0.07(-0.25%) |
Jun 21, 2016 | 28.27 | 28.76 | 28.17 | 28.52 | 405,045 | +0.22(+0.78%) |
Jun 20, 2016 | 28.20 | 28.33 | 28.04 | 28.30 | 545,655 | +0.40(+1.43%) |
Jun 17, 2016 | 27.53 | 27.90 | 27.36 | 27.90 | 836,416 | +0.46(+1.69%) |
Jun 16, 2016 | 26.81 | 27.45 | 26.63 | 27.43 | 428,399 | +0.36(+1.32%) |
Jun 15, 2016 | 27.24 | 27.34 | 27.07 | 27.08 | 225,844 | -0.18(-0.65%) |
Jun 14, 2016 | 27.21 | 27.33 | 27.01 | 27.26 | 352,069 | -0.11(-0.39%) |
Jun 13, 2016 | 27.48 | 27.57 | 27.33 | 27.36 | 348,818 | -0.30(-1.08%) |
Jun 10, 2016 | 27.81 | 27.95 | 27.46 | 27.66 | 309,575 | -0.26(-0.92%) |
Jun 09, 2016 | 27.98 | 28.09 | 27.81 | 27.92 | 295,297 | -0.17(-0.61%) |
Jun 08, 2016 | 28.28 | 28.49 | 27.93 | 28.09 | 382,815 | +0.02(+0.08%) |
Jun 07, 2016 | 27.81 | 28.12 | 27.76 | 28.07 | 269,643 | +0.34(+1.22%) |
Jun 06, 2016 | 27.64 | 27.76 | 27.52 | 27.73 | 252,228 | +0.09(+0.33%) |
Jun 03, 2016 | 27.22 | 27.70 | 27.20 | 27.64 | 336,747 | +0.64(+2.37%) |
Jun 02, 2016 | 26.88 | 27.04 | 26.82 | 27.00 | 230,797 | -0.01(-0.03%) |
Jun 01, 2016 | 26.89 | 27.09 | 26.84 | 27.01 | 328,713 | +0.13(+0.50%) |
May 31, 2016 | 27.43 | 27.46 | 26.86 | 26.87 | 539,546 | -0.46(-1.70%) |
May 27, 2016 | 27.41 | 27.34 | 27.34 | 27.34 | 311,360 | -0.25(-0.92%) |
May 26, 2016 | 27.49 | 27.74 | 27.43 | 27.59 | 365,115 | +0.30(+1.08%) |
May 25, 2016 | 27.13 | 27.34 | 27.05 | 27.29 | 300,039 | +0.30(+1.12%) |
May 24, 2016 | 26.82 | 27.08 | 26.72 | 26.99 | 366,516 | +0.26(+0.97%) |
May 23, 2016 | 26.83 | 26.88 | 26.61 | 26.73 | 142,123 | -0.08(-0.29%) |
May 20, 2016 | 26.79 | 26.97 | 26.76 | 26.81 | 398,258 | +0.11(+0.40%) |
May 19, 2016 | 26.70 | 26.77 | 26.48 | 26.70 | 240,997 | -0.22(-0.81%) |
May 18, 2016 | 26.91 | 27.22 | 26.72 | 26.92 | 311,776 | -0.06(-0.23%) |
May 17, 2016 | 26.96 | 27.13 | 26.78 | 26.98 | 329,370 | -0.02(-0.08%) |
May 16, 2016 | 26.92 | 27.26 | 26.91 | 27.01 | 329,324 | +0.21(+0.79%) |
May 13, 2016 | 27.05 | 27.06 | 26.74 | 26.79 | 225,624 | -0.39(-1.45%) |
May 12, 2016 | 27.22 | 27.32 | 26.84 | 27.19 | 270,555 | +0.15(+0.55%) |
May 11, 2016 | 26.87 | 27.19 | 26.87 | 27.04 | 262,544 | +0.12(+0.44%) |
May 10, 2016 | 26.79 | 26.94 | 26.75 | 26.92 | 280,197 | +0.27(+1.00%) |
May 09, 2016 | 26.70 | 26.89 | 26.54 | 26.65 | 276,690 | -0.17(-0.63%) |
May 06, 2016 | 26.79 | 26.96 | 26.70 | 26.82 | 321,134 | -0.14(-0.52%) |
May 05, 2016 | 27.20 | 27.20 | 26.87 | 26.96 | 277,436 | -0.06(-0.23%) |
May 04, 2016 | 26.99 | 27.08 | 26.87 | 27.03 | 255,075 | -0.11(-0.42%) |
May 03, 2016 | 27.24 | 27.38 | 26.93 | 27.14 | 251,504 | -0.39(-1.41%) |
May 02, 2016 | 27.52 | 27.63 | 27.36 | 27.53 | 250,905 | +0.15(+0.57%) |
Apr 29, 2016 | 27.44 | 27.53 | 27.26 | 27.37 | 291,694 | -0.04(-0.15%) |
Apr 28, 2016 | 27.33 | 27.60 | 27.18 | 27.41 | 341,888 | +0.08(+0.31%) |
Apr 27, 2016 | 27.20 | 27.37 | 27.10 | 27.33 | 424,863 | +0.12(+0.44%) |
Apr 26, 2016 | 27.00 | 27.29 | 26.94 | 27.21 | 369,320 | +0.31(+1.15%) |
Apr 25, 2016 | 27.01 | 27.11 | 26.82 | 26.90 | 296,861 | -0.18(-0.68%) |
Apr 22, 2016 | 27.22 | 27.34 | 27.01 | 27.08 | 202,874 | -0.05(-0.18%) |
Apr 21, 2016 | 27.45 | 27.46 | 27.03 | 27.13 | 403,850 | -0.32(-1.18%) |
Apr 20, 2016 | 27.36 | 27.75 | 27.30 | 27.46 | 806,879 | +0.06(+0.23%) |
Apr 19, 2016 | 27.64 | 27.67 | 27.27 | 27.39 | 564,085 | -0.18(-0.66%) |
Apr 18, 2016 | 27.36 | 27.77 | 27.29 | 27.58 | 303,028 | +0.01(+0.03%) |
Apr 15, 2016 | 27.58 | 27.65 | 27.47 | 27.57 | 297,100 | -0.04(-0.15%) |
Apr 14, 2016 | 27.49 | 27.72 | 27.36 | 27.61 | 382,433 | +0.13(+0.46%) |
Apr 13, 2016 | 27.50 | 27.59 | 27.25 | 27.48 | 441,265 | +0.02(+0.08%) |
Apr 12, 2016 | 27.08 | 27.53 | 27.04 | 27.46 | 335,402 | +0.47(+1.75%) |
Apr 11, 2016 | 27.25 | 27.32 | 26.89 | 26.99 | 411,721 | -0.12(-0.44%) |
Apr 08, 2016 | 27.25 | 27.29 | 26.96 | 27.11 | 659,217 | +0.33(+1.24%) |
Apr 07, 2016 | 26.83 | 27.03 | 26.65 | 26.78 | 814,539 | +0.01(+0.05%) |
Apr 06, 2016 | 27.30 | 27.31 | 26.46 | 26.77 | 1,384,465 | -0.52(-1.91%) |
Apr 05, 2016 | 27.83 | 27.83 | 27.14 | 27.29 | 1,129,506 | -0.88(-3.12%) |
Apr 04, 2016 | 28.20 | 28.59 | 28.10 | 28.17 | 709,229 | -0.02(-0.08%) |