Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 35.57 | 36.03 | 35.52 | 35.83 | 2,046,210 | +0.05(+0.15%) |
Mar 30, 2017 | 35.21 | 35.88 | 35.21 | 35.78 | 1,337,238 | +0.58(+1.65%) |
Mar 29, 2017 | 35.19 | 35.38 | 34.98 | 35.20 | 2,384,171 | -0.06(-0.17%) |
Mar 28, 2017 | 34.56 | 35.46 | 34.56 | 35.26 | 1,490,678 | +0.54(+1.56%) |
Mar 27, 2017 | 34.17 | 34.79 | 34.01 | 34.72 | 1,380,061 | -0.28(-0.79%) |
Mar 24, 2017 | 35.36 | 35.46 | 34.78 | 34.99 | 1,194,578 | -0.21(-0.61%) |
Mar 23, 2017 | 34.97 | 35.63 | 34.76 | 35.21 | 1,808,550 | +0.19(+0.55%) |
Mar 22, 2017 | 34.85 | 35.24 | 34.39 | 35.02 | 1,666,468 | -0.09(-0.26%) |
Mar 21, 2017 | 36.79 | 36.80 | 35.04 | 35.11 | 2,190,715 | -1.41(-3.87%) |
Mar 20, 2017 | 36.35 | 36.75 | 36.19 | 36.52 | 1,286,393 | +0.02(+0.04%) |
Mar 17, 2017 | 36.93 | 36.94 | 36.37 | 36.51 | 2,702,395 | -0.42(-1.14%) |
Mar 16, 2017 | 36.97 | 37.08 | 36.70 | 36.93 | 1,346,737 | +0.11(+0.31%) |
Mar 15, 2017 | 37.03 | 37.13 | 36.50 | 36.81 | 2,139,223 | -0.18(-0.50%) |
Mar 14, 2017 | 36.92 | 37.05 | 36.61 | 36.99 | 1,596,327 | -0.09(-0.25%) |
Mar 13, 2017 | 36.97 | 37.22 | 36.72 | 37.09 | 1,702,396 | -0.21(-0.57%) |
Mar 10, 2017 | 37.46 | 37.61 | 36.98 | 37.30 | 1,598,447 | -0.01(-0.02%) |
Mar 09, 2017 | 37.36 | 37.61 | 37.16 | 37.31 | 1,289,217 | +0.04(+0.10%) |
Mar 08, 2017 | 37.56 | 37.71 | 37.22 | 37.27 | 2,063,484 | +0.05(+0.12%) |
Mar 07, 2017 | 37.29 | 37.45 | 36.99 | 37.22 | 1,522,611 | -0.12(-0.33%) |
Mar 06, 2017 | 36.99 | 37.45 | 36.89 | 37.35 | 1,369,087 | -0.14(-0.37%) |
Mar 03, 2017 | 37.20 | 37.54 | 37.09 | 37.48 | 1,367,256 | +0.32(+0.86%) |
Mar 02, 2017 | 38.16 | 38.16 | 37.14 | 37.16 | 1,306,050 | -0.94(-2.47%) |
Mar 01, 2017 | 38.14 | 38.42 | 37.92 | 38.10 | 2,490,097 | +0.79(+2.11%) |
Feb 28, 2017 | 36.94 | 37.57 | 36.86 | 37.32 | 2,835,545 | +0.02(+0.06%) |
Feb 27, 2017 | 37.05 | 37.41 | 36.93 | 37.29 | 1,084,346 | +0.24(+0.66%) |
Feb 24, 2017 | 36.51 | 37.05 | 36.51 | 37.05 | 1,873,145 | -0.13(-0.35%) |
Feb 23, 2017 | 37.02 | 37.23 | 36.63 | 37.18 | 1,968,922 | +0.26(+0.70%) |
Feb 22, 2017 | 36.83 | 37.08 | 36.80 | 36.92 | 2,585,272 | -0.19(-0.51%) |
Feb 21, 2017 | 37.45 | 37.60 | 37.06 | 37.11 | 2,518,026 | +0.04(+0.10%) |
Feb 17, 2017 | 37.07 | 37.07 | 37.07 | 0 | -0.45(-1.20%) | |
Feb 16, 2017 | 37.48 | 37.72 | 37.32 | 37.52 | 1,611,319 | -0.03(-0.08%) |
Feb 15, 2017 | 37.13 | 37.57 | 37.03 | 37.55 | 1,824,640 | +0.49(+1.32%) |
Feb 14, 2017 | 36.80 | 37.22 | 36.75 | 37.06 | 1,634,983 | +0.22(+0.60%) |
Feb 13, 2017 | 36.51 | 37.04 | 36.32 | 36.84 | 1,713,326 | +0.63(+1.73%) |
Feb 10, 2017 | 36.41 | 36.49 | 36.22 | 36.22 | 1,782,132 | -0.02(-0.06%) |
Feb 09, 2017 | 36.00 | 36.48 | 35.89 | 36.24 | 1,500,780 | +0.46(+1.28%) |
Feb 08, 2017 | 35.63 | 35.80 | 35.49 | 35.78 | 1,470,055 | -0.17(-0.47%) |
Feb 07, 2017 | 36.16 | 36.24 | 35.86 | 35.95 | 1,253,595 | +0.05(+0.13%) |
Feb 06, 2017 | 35.50 | 36.13 | 35.41 | 35.90 | 1,393,625 | +0.09(+0.26%) |
Feb 03, 2017 | 35.77 | 36.10 | 35.56 | 35.81 | 1,443,640 | +0.74(+2.11%) |
Feb 02, 2017 | 35.39 | 35.76 | 34.25 | 35.07 | 2,008,994 | +0.09(+0.26%) |
Feb 01, 2017 | 35.09 | 35.25 | 34.69 | 34.98 | 1,929,375 | +0.26(+0.75%) |
Jan 31, 2017 | 34.79 | 35.21 | 34.34 | 34.72 | 1,986,086 | -0.15(-0.44%) |
Jan 30, 2017 | 34.82 | 34.99 | 34.47 | 34.87 | 1,339,797 | -0.24(-0.70%) |
Jan 27, 2017 | 35.24 | 35.24 | 34.89 | 35.11 | 1,064,928 | -0.18(-0.52%) |
Jan 26, 2017 | 35.20 | 35.36 | 35.00 | 35.30 | 1,662,491 | +0.29(+0.83%) |
Jan 25, 2017 | 34.73 | 35.08 | 34.67 | 35.01 | 1,134,822 | +0.59(+1.70%) |
Jan 24, 2017 | 34.35 | 34.62 | 34.26 | 34.42 | 1,110,860 | +0.31(+0.91%) |
Jan 23, 2017 | 34.09 | 34.41 | 33.88 | 34.11 | 1,211,342 | -0.14(-0.42%) |
Jan 20, 2017 | 34.08 | 34.47 | 33.94 | 34.25 | 1,914,372 | +0.45(+1.33%) |
Jan 19, 2017 | 33.93 | 34.07 | 33.43 | 33.81 | 1,300,372 | -0.05(-0.13%) |
Jan 18, 2017 | 33.68 | 33.98 | 33.29 | 33.85 | 1,926,340 | +0.44(+1.32%) |
Jan 17, 2017 | 33.64 | 33.82 | 33.16 | 33.41 | 1,714,006 | -0.67(-1.96%) |
Jan 13, 2017 | 34.08 | 34.08 | 34.08 | 0 | +0.15(+0.45%) | |
Jan 12, 2017 | 33.24 | 34.00 | 33.24 | 33.93 | 1,963,671 | -0.18(-0.54%) |
Jan 11, 2017 | 33.86 | 34.23 | 33.77 | 34.11 | 1,425,565 | +0.17(+0.52%) |
Jan 10, 2017 | 33.84 | 34.17 | 33.65 | 33.93 | 1,185,227 | +0.16(+0.47%) |
Jan 09, 2017 | 33.67 | 34.16 | 33.67 | 33.77 | 1,108,796 | -0.37(-1.09%) |
Jan 06, 2017 | 34.02 | 34.35 | 33.84 | 34.15 | 1,619,720 | +0.32(+0.94%) |
Jan 05, 2017 | 33.88 | 34.16 | 33.44 | 33.83 | 1,604,149 | -0.35(-1.02%) |
Jan 04, 2017 | 33.76 | 34.25 | 33.68 | 34.18 | 2,137,322 | +0.49(+1.45%) |
Jan 03, 2017 | 34.02 | 34.13 | 33.24 | 33.69 | 2,365,233 | +0.27(+0.80%) |
Dec 30, 2016 | 33.42 | 33.42 | 33.42 | 0 | +0.09(+0.27%) | |
Dec 29, 2016 | 33.46 | 33.73 | 33.25 | 33.33 | 1,054,172 | -0.11(-0.34%) |
Dec 28, 2016 | 33.90 | 34.03 | 33.44 | 33.45 | 856,864 | -0.45(-1.32%) |
Dec 27, 2016 | 33.90 | 33.98 | 33.80 | 33.90 | 508,828 | +0.06(+0.18%) |
Dec 23, 2016 | 33.84 | 33.84 | 33.84 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 33.82 | 33.95 | 33.62 | 33.88 | 1,193,714 | -0.05(-0.16%) |
Dec 21, 2016 | 33.82 | 34.16 | 33.66 | 33.93 | 1,223,428 | +0.09(+0.27%) |
Dec 20, 2016 | 33.53 | 34.12 | 33.39 | 33.84 | 2,148,306 | +0.56(+1.69%) |
Dec 19, 2016 | 33.14 | 33.49 | 32.97 | 33.28 | 1,749,039 | +0.14(+0.44%) |
Dec 16, 2016 | 33.86 | 33.86 | 33.08 | 33.14 | 4,065,994 | -0.72(-2.11%) |
Dec 15, 2016 | 33.39 | 34.25 | 33.22 | 33.85 | 4,484,147 | +0.68(+2.06%) |
Dec 14, 2016 | 32.81 | 33.72 | 32.64 | 33.17 | 3,904,402 | +0.00(+0.00%) |
Dec 13, 2016 | 33.00 | 33.40 | 32.69 | 33.17 | 2,631,764 | +0.22(+0.67%) |
Dec 12, 2016 | 33.00 | 33.16 | 32.67 | 32.95 | 2,696,922 | -0.20(-0.60%) |
Dec 09, 2016 | 33.36 | 33.38 | 32.99 | 33.14 | 2,139,440 | -0.40(-1.20%) |
Dec 08, 2016 | 33.33 | 33.84 | 33.23 | 33.55 | 1,852,622 | +0.49(+1.50%) |
Dec 07, 2016 | 32.65 | 33.13 | 32.53 | 33.05 | 1,863,439 | +0.45(+1.38%) |
Dec 06, 2016 | 32.73 | 32.85 | 32.46 | 32.60 | 2,807,138 | -0.02(-0.05%) |
Dec 05, 2016 | 32.78 | 33.02 | 32.52 | 32.62 | 1,977,856 | +0.11(+0.35%) |
Dec 02, 2016 | 32.66 | 32.73 | 32.31 | 32.50 | 1,565,778 | -0.27(-0.81%) |
Dec 01, 2016 | 32.41 | 32.90 | 32.39 | 32.77 | 3,675,925 | +0.61(+1.89%) |
Nov 30, 2016 | 32.85 | 32.91 | 32.06 | 32.16 | 3,549,783 | +0.19(+0.59%) |
Nov 29, 2016 | 32.14 | 32.32 | 31.96 | 31.97 | 1,599,705 | -0.07(-0.21%) |
Nov 28, 2016 | 32.22 | 32.54 | 31.96 | 32.04 | 2,888,751 | -0.59(-1.82%) |
Nov 25, 2016 | 32.71 | 32.78 | 32.47 | 32.63 | 672,128 | -0.11(-0.35%) |
Nov 23, 2016 | 32.75 | 32.75 | 32.75 | 0 | +0.33(+1.03%) | |
Nov 22, 2016 | 32.50 | 32.61 | 32.24 | 32.41 | 2,185,994 | +0.03(+0.09%) |
Nov 21, 2016 | 32.66 | 32.66 | 32.08 | 32.38 | 2,254,614 | +0.01(+0.02%) |
Nov 18, 2016 | 32.34 | 32.47 | 32.02 | 32.38 | 1,968,619 | +0.01(+0.02%) |
Nov 17, 2016 | 31.65 | 32.42 | 31.56 | 32.37 | 2,457,810 | +0.81(+2.58%) |
Nov 16, 2016 | 31.94 | 32.04 | 31.50 | 31.55 | 2,459,700 | -0.59(-1.85%) |
Nov 15, 2016 | 31.30 | 32.15 | 31.17 | 32.15 | 2,568,008 | +0.62(+1.98%) |
Nov 14, 2016 | 31.17 | 31.88 | 31.12 | 31.52 | 2,912,851 | +0.79(+2.57%) |
Nov 11, 2016 | 30.27 | 30.77 | 30.15 | 30.73 | 3,656,407 | +0.30(+0.98%) |
Nov 10, 2016 | 30.50 | 31.36 | 30.34 | 30.43 | 7,078,612 | +0.49(+1.65%) |
Nov 09, 2016 | 29.16 | 30.50 | 28.13 | 29.94 | 6,949,276 | +2.14(+7.69%) |
Nov 08, 2016 | 27.71 | 28.00 | 27.57 | 27.80 | 3,098,304 | +0.02(+0.05%) |
Nov 07, 2016 | 27.74 | 28.05 | 27.64 | 27.79 | 2,814,081 | +0.56(+2.04%) |
Nov 04, 2016 | 27.65 | 27.82 | 27.23 | 27.23 | 2,163,567 | -0.42(-1.51%) |
Nov 03, 2016 | 27.25 | 27.87 | 27.25 | 27.65 | 3,775,064 | +0.53(+1.96%) |
Nov 02, 2016 | 26.78 | 27.20 | 26.75 | 27.12 | 3,853,853 | +0.20(+0.73%) |
Nov 01, 2016 | 27.13 | 27.47 | 26.56 | 26.92 | 2,764,801 | -0.02(-0.06%) |
Oct 31, 2016 | 26.90 | 27.16 | 26.83 | 26.93 | 2,078,859 | +0.17(+0.63%) |
Oct 28, 2016 | 27.59 | 27.61 | 26.64 | 26.77 | 2,866,066 | -0.77(-2.79%) |
Oct 27, 2016 | 28.05 | 28.08 | 27.38 | 27.54 | 4,640,594 | +0.81(+3.05%) |
Oct 26, 2016 | 26.56 | 26.88 | 26.35 | 26.72 | 2,787,478 | +0.03(+0.11%) |
Oct 25, 2016 | 27.11 | 27.18 | 26.65 | 26.69 | 2,383,806 | -0.40(-1.48%) |
Oct 24, 2016 | 27.38 | 27.43 | 26.99 | 27.09 | 1,760,849 | -0.12(-0.44%) |
Oct 21, 2016 | 27.26 | 27.30 | 27.07 | 27.21 | 1,743,294 | -0.36(-1.32%) |
Oct 20, 2016 | 27.61 | 27.83 | 27.47 | 27.58 | 1,867,613 | -0.12(-0.44%) |
Oct 19, 2016 | 27.72 | 27.86 | 27.65 | 27.70 | 1,261,779 | +0.05(+0.16%) |
Oct 18, 2016 | 27.84 | 27.97 | 27.61 | 27.65 | 1,030,938 | +0.07(+0.25%) |
Oct 17, 2016 | 27.61 | 27.73 | 27.48 | 27.58 | 2,006,602 | +0.07(+0.25%) |
Oct 14, 2016 | 27.61 | 27.96 | 27.47 | 27.52 | 2,514,833 | +0.24(+0.89%) |
Oct 13, 2016 | 27.57 | 27.61 | 27.12 | 27.27 | 4,055,953 | -0.62(-2.22%) |
Oct 12, 2016 | 27.77 | 27.98 | 27.67 | 27.89 | 1,712,686 | +0.17(+0.63%) |
Oct 11, 2016 | 27.61 | 27.91 | 27.49 | 27.72 | 2,997,498 | +0.07(+0.25%) |
Oct 10, 2016 | 27.74 | 27.85 | 27.56 | 27.65 | 1,459,880 | +0.17(+0.61%) |
Oct 07, 2016 | 27.60 | 27.77 | 27.27 | 27.49 | 1,649,352 | -0.19(-0.68%) |
Oct 06, 2016 | 27.70 | 27.94 | 27.44 | 27.68 | 1,384,810 | +0.13(+0.47%) |
Oct 05, 2016 | 27.12 | 27.75 | 27.08 | 27.55 | 1,813,470 | +0.57(+2.13%) |
Oct 04, 2016 | 26.71 | 27.03 | 26.67 | 26.97 | 2,241,131 | +0.42(+1.57%) |
Oct 03, 2016 | 26.53 | 26.73 | 26.45 | 26.56 | 1,307,460 | -0.16(-0.59%) |
Sep 30, 2016 | 26.40 | 26.85 | 26.25 | 26.71 | 1,584,642 | +0.47(+1.79%) |
Sep 29, 2016 | 26.56 | 26.86 | 26.14 | 26.25 | 1,442,602 | -0.40(-1.50%) |
Sep 28, 2016 | 26.53 | 26.76 | 26.23 | 26.65 | 1,227,097 | +0.28(+1.06%) |
Sep 27, 2016 | 25.87 | 26.39 | 25.71 | 26.37 | 2,402,358 | +0.31(+1.19%) |
Sep 26, 2016 | 26.24 | 26.37 | 26.00 | 26.06 | 1,265,937 | -0.43(-1.63%) |
Sep 23, 2016 | 26.70 | 26.93 | 26.49 | 26.49 | 1,275,463 | -0.38(-1.41%) |
Sep 22, 2016 | 26.98 | 27.08 | 26.64 | 26.87 | 1,877,748 | -0.02(-0.08%) |
Sep 21, 2016 | 26.84 | 27.04 | 26.51 | 26.89 | 2,236,500 | +0.22(+0.82%) |
Sep 20, 2016 | 26.87 | 26.90 | 26.48 | 26.67 | 1,694,384 | -0.04(-0.14%) |
Sep 19, 2016 | 26.62 | 27.07 | 26.62 | 26.71 | 2,539,724 | +0.23(+0.86%) |
Sep 16, 2016 | 26.73 | 26.77 | 26.34 | 26.48 | 3,298,607 | -0.53(-1.96%) |
Sep 15, 2016 | 26.55 | 27.14 | 26.49 | 27.01 | 2,876,095 | +0.42(+1.59%) |
Sep 14, 2016 | 26.65 | 26.79 | 26.40 | 26.59 | 1,806,724 | -0.09(-0.34%) |
Sep 13, 2016 | 26.45 | 26.82 | 26.32 | 26.68 | 2,356,485 | -0.16(-0.59%) |
Sep 12, 2016 | 26.43 | 26.93 | 26.19 | 26.84 | 2,488,956 | +0.17(+0.62%) |
Sep 09, 2016 | 26.46 | 27.19 | 26.45 | 26.67 | 2,608,374 | +0.11(+0.43%) |
Sep 08, 2016 | 26.55 | 26.70 | 26.45 | 26.56 | 1,444,555 | +0.07(+0.26%) |
Sep 07, 2016 | 26.41 | 26.60 | 26.26 | 26.49 | 1,288,334 | -0.07(-0.26%) |
Sep 06, 2016 | 26.77 | 26.77 | 26.34 | 26.56 | 1,555,603 | -0.24(-0.90%) |
Sep 02, 2016 | 26.76 | 26.80 | 26.80 | 26.80 | 1,731,517 | +0.11(+0.43%) |
Sep 01, 2016 | 27.01 | 27.13 | 26.38 | 26.68 | 2,113,482 | -0.26(-0.96%) |
Aug 31, 2016 | 27.02 | 27.13 | 26.59 | 26.94 | 2,271,143 | -0.02(-0.08%) |
Aug 30, 2016 | 26.56 | 27.03 | 26.65 | 26.96 | 2,094,378 | +0.40(+1.51%) |
Aug 29, 2016 | 26.30 | 26.70 | 26.30 | 26.56 | 1,660,279 | +0.28(+1.06%) |
Aug 26, 2016 | 26.30 | 26.64 | 26.09 | 26.28 | 2,855,394 | +0.11(+0.40%) |
Aug 25, 2016 | 25.84 | 26.19 | 25.78 | 26.18 | 1,776,152 | +0.33(+1.29%) |
Aug 24, 2016 | 26.08 | 26.24 | 25.78 | 25.84 | 2,422,068 | -0.21(-0.81%) |
Aug 23, 2016 | 26.12 | 26.35 | 26.05 | 26.06 | 1,443,885 | +0.05(+0.17%) |
Aug 22, 2016 | 25.93 | 26.05 | 25.69 | 26.01 | 1,441,067 | -0.08(-0.32%) |
Aug 19, 2016 | 25.63 | 26.16 | 25.61 | 26.09 | 2,044,927 | +0.36(+1.38%) |
Aug 18, 2016 | 25.79 | 25.90 | 25.58 | 25.74 | 1,556,589 | -0.07(-0.26%) |
Aug 17, 2016 | 25.75 | 25.85 | 25.61 | 25.81 | 2,037,397 | -0.02(-0.09%) |
Aug 16, 2016 | 25.75 | 25.97 | 25.71 | 25.83 | 1,337,602 | +0.00(+0.00%) |
Aug 15, 2016 | 25.50 | 25.87 | 25.46 | 25.83 | 1,207,388 | +0.50(+1.97%) |
Aug 12, 2016 | 25.35 | 25.44 | 25.16 | 25.33 | 1,442,861 | -0.25(-0.98%) |
Aug 11, 2016 | 25.53 | 25.69 | 25.45 | 25.58 | 1,851,339 | +0.06(+0.24%) |
Aug 10, 2016 | 26.00 | 26.10 | 25.47 | 25.52 | 1,175,442 | -0.46(-1.78%) |
Aug 09, 2016 | 26.00 | 26.12 | 25.87 | 25.98 | 1,397,942 | -0.01(-0.03%) |
Aug 08, 2016 | 25.97 | 26.16 | 25.90 | 25.99 | 1,553,950 | +0.13(+0.50%) |
Aug 05, 2016 | 25.24 | 25.88 | 25.22 | 25.86 | 1,827,718 | +0.93(+3.73%) |
Aug 04, 2016 | 25.28 | 25.31 | 24.69 | 24.93 | 2,589,929 | -0.47(-1.85%) |
Aug 03, 2016 | 24.91 | 25.44 | 24.88 | 25.40 | 2,555,763 | +0.54(+2.16%) |
Aug 02, 2016 | 24.99 | 25.10 | 24.60 | 24.86 | 2,249,361 | -0.11(-0.45%) |
Aug 01, 2016 | 25.35 | 25.43 | 24.79 | 24.97 | 2,477,411 | -0.30(-1.20%) |
Jul 29, 2016 | 25.25 | 25.53 | 25.14 | 25.28 | 2,081,821 | -0.12(-0.48%) |
Jul 28, 2016 | 24.58 | 25.49 | 24.48 | 25.40 | 3,053,763 | +0.95(+3.90%) |
Jul 27, 2016 | 24.57 | 24.67 | 24.32 | 24.44 | 2,420,176 | -0.13(-0.52%) |
Jul 26, 2016 | 24.30 | 24.67 | 24.21 | 24.57 | 2,897,420 | +0.26(+1.05%) |
Jul 25, 2016 | 24.32 | 24.45 | 24.22 | 24.32 | 1,507,562 | -0.05(-0.22%) |
Jul 22, 2016 | 24.30 | 24.39 | 24.10 | 24.37 | 1,281,263 | +0.16(+0.65%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.17 | 24.21 | 1,727,804 | -0.08(-0.31%) |
Jul 20, 2016 | 24.29 | 24.38 | 23.89 | 24.29 | 1,878,144 | +0.11(+0.44%) |
Jul 19, 2016 | 24.20 | 24.32 | 24.14 | 24.18 | 2,284,788 | -0.21(-0.86%) |
Jul 18, 2016 | 24.28 | 24.45 | 24.22 | 24.39 | 2,392,159 | +0.03(+0.12%) |
Jul 15, 2016 | 24.42 | 24.66 | 24.21 | 24.36 | 2,897,860 | -0.26(-1.07%) |
Jul 14, 2016 | 24.60 | 24.80 | 24.48 | 24.63 | 2,763,296 | +0.65(+2.70%) |
Jul 13, 2016 | 24.02 | 24.13 | 23.78 | 23.98 | 1,704,165 | -0.10(-0.41%) |
Jul 12, 2016 | 23.91 | 24.20 | 23.90 | 24.08 | 2,679,403 | +0.54(+2.30%) |
Jul 11, 2016 | 23.48 | 23.84 | 23.42 | 23.54 | 2,835,009 | +0.08(+0.32%) |
Jul 08, 2016 | 23.33 | 23.57 | 22.92 | 23.46 | 2,759,881 | +0.54(+2.36%) |
Jul 07, 2016 | 22.86 | 23.38 | 22.74 | 22.92 | 3,277,372 | -0.11(-0.49%) |
Jul 06, 2016 | 22.63 | 23.05 | 22.40 | 23.03 | 4,467,489 | +0.14(+0.62%) |
Jul 05, 2016 | 23.44 | 23.50 | 22.54 | 22.89 | 3,489,728 | -0.92(-3.88%) |
Jul 01, 2016 | 23.74 | 23.81 | 23.81 | 23.81 | 2,807,568 | -0.09(-0.38%) |
Jun 30, 2016 | 23.53 | 23.90 | 23.37 | 23.90 | 3,951,980 | +0.47(+2.02%) |
Jun 29, 2016 | 23.12 | 23.47 | 22.75 | 23.43 | 4,515,015 | +0.36(+1.56%) |
Jun 28, 2016 | 23.04 | 23.31 | 22.74 | 23.07 | 2,260,585 | +0.52(+2.30%) |
Jun 27, 2016 | 23.69 | 23.69 | 22.50 | 22.55 | 4,370,680 | -1.56(-6.46%) |
Jun 24, 2016 | 24.92 | 25.26 | 24.08 | 24.11 | 5,138,106 | -2.60(-9.74%) |
Jun 23, 2016 | 26.36 | 26.71 | 26.34 | 26.71 | 1,564,643 | +0.77(+2.96%) |
Jun 22, 2016 | 25.87 | 26.19 | 25.87 | 25.94 | 2,221,360 | +0.08(+0.29%) |
Jun 21, 2016 | 25.79 | 25.93 | 25.57 | 25.87 | 2,429,087 | +0.18(+0.70%) |
Jun 20, 2016 | 25.88 | 26.11 | 25.66 | 25.69 | 1,871,455 | +0.32(+1.27%) |
Jun 17, 2016 | 25.40 | 25.51 | 25.23 | 25.36 | 2,482,208 | -0.02(-0.06%) |
Jun 16, 2016 | 25.17 | 25.41 | 24.84 | 25.38 | 2,790,844 | -0.05(-0.18%) |
Jun 15, 2016 | 25.59 | 25.86 | 25.39 | 25.42 | 1,836,411 | -0.07(-0.27%) |
Jun 14, 2016 | 25.75 | 26.05 | 25.43 | 25.49 | 2,860,005 | -0.32(-1.22%) |
Jun 13, 2016 | 25.78 | 26.27 | 25.78 | 25.81 | 2,638,084 | -0.32(-1.21%) |
Jun 10, 2016 | 26.42 | 26.44 | 26.01 | 26.12 | 4,389,594 | -0.71(-2.66%) |
Jun 09, 2016 | 27.26 | 27.27 | 26.79 | 26.84 | 2,178,791 | -0.63(-2.30%) |
Jun 08, 2016 | 27.39 | 27.61 | 27.39 | 27.47 | 2,582,988 | +0.05(+0.16%) |
Jun 07, 2016 | 27.32 | 27.57 | 27.10 | 27.42 | 2,006,265 | +0.11(+0.39%) |
Jun 06, 2016 | 26.92 | 27.42 | 26.86 | 27.32 | 2,397,968 | +0.48(+1.79%) |
Jun 03, 2016 | 27.30 | 27.30 | 26.69 | 26.84 | 3,182,542 | -0.87(-3.15%) |
Jun 02, 2016 | 27.54 | 27.72 | 27.44 | 27.71 | 2,272,100 | +0.08(+0.27%) |
Jun 01, 2016 | 27.42 | 27.69 | 26.92 | 27.63 | 2,962,860 | -0.13(-0.46%) |
May 31, 2016 | 27.90 | 27.92 | 27.51 | 27.76 | 2,950,063 | +0.05(+0.16%) |
May 27, 2016 | 27.40 | 27.72 | 27.72 | 27.72 | 3,299,235 | +0.38(+1.38%) |
May 26, 2016 | 27.96 | 27.96 | 27.29 | 27.34 | 2,944,234 | -0.12(-0.44%) |
May 25, 2016 | 27.31 | 27.66 | 27.25 | 27.46 | 1,909,972 | +0.29(+1.05%) |
May 24, 2016 | 26.66 | 27.21 | 26.66 | 27.17 | 2,139,332 | +0.59(+2.21%) |
May 23, 2016 | 26.54 | 26.76 | 26.43 | 26.59 | 2,021,519 | -0.08(-0.28%) |
May 20, 2016 | 26.56 | 26.85 | 26.40 | 26.66 | 2,273,392 | +0.27(+1.03%) |
May 19, 2016 | 26.36 | 26.69 | 25.99 | 26.39 | 2,346,973 | -0.14(-0.51%) |
May 18, 2016 | 25.82 | 26.60 | 25.76 | 26.53 | 3,870,871 | +0.74(+2.86%) |
May 17, 2016 | 25.54 | 26.00 | 25.42 | 25.79 | 2,290,558 | +0.21(+0.82%) |
May 16, 2016 | 25.32 | 25.72 | 25.32 | 25.58 | 2,122,624 | +0.30(+1.19%) |
May 13, 2016 | 25.36 | 25.75 | 25.14 | 25.28 | 2,146,617 | -0.17(-0.68%) |
May 12, 2016 | 25.66 | 25.77 | 25.21 | 25.45 | 1,778,681 | +0.03(+0.12%) |
May 11, 2016 | 25.46 | 25.92 | 25.41 | 25.42 | 2,428,849 | -0.14(-0.56%) |
May 10, 2016 | 25.29 | 25.66 | 25.29 | 25.57 | 1,841,247 | +0.38(+1.52%) |
May 09, 2016 | 25.20 | 25.42 | 25.04 | 25.18 | 1,217,622 | -0.13(-0.50%) |
May 06, 2016 | 24.96 | 25.33 | 24.77 | 25.31 | 2,204,264 | +0.15(+0.60%) |
May 05, 2016 | 25.08 | 25.27 | 24.95 | 25.16 | 1,904,374 | +0.10(+0.39%) |
May 04, 2016 | 25.03 | 25.23 | 24.85 | 25.06 | 1,516,830 | -0.22(-0.86%) |
May 03, 2016 | 25.30 | 25.43 | 24.93 | 25.28 | 2,042,435 | -0.46(-1.78%) |
May 02, 2016 | 25.81 | 25.81 | 25.46 | 25.74 | 2,824,088 | +0.02(+0.06%) |
Apr 29, 2016 | 25.72 | 25.89 | 25.56 | 25.72 | 3,481,012 | -0.11(-0.41%) |
Apr 28, 2016 | 25.56 | 26.39 | 25.48 | 25.83 | 2,455,620 | +0.15(+0.59%) |
Apr 27, 2016 | 25.39 | 25.88 | 25.38 | 25.68 | 3,127,732 | +0.24(+0.93%) |
Apr 26, 2016 | 25.24 | 25.56 | 25.19 | 25.44 | 2,281,188 | +0.31(+1.22%) |
Apr 25, 2016 | 25.22 | 25.23 | 24.89 | 25.14 | 1,100,501 | -0.23(-0.91%) |
Apr 22, 2016 | 25.18 | 25.56 | 25.16 | 25.37 | 1,621,893 | +0.24(+0.95%) |
Apr 21, 2016 | 25.25 | 25.43 | 25.10 | 25.13 | 1,373,783 | -0.10(-0.39%) |
Apr 20, 2016 | 24.79 | 25.29 | 24.74 | 25.22 | 1,764,683 | +0.46(+1.84%) |
Apr 19, 2016 | 24.55 | 24.84 | 24.47 | 24.77 | 1,555,408 | +0.31(+1.28%) |
Apr 18, 2016 | 23.98 | 24.46 | 23.98 | 24.45 | 1,478,587 | +0.29(+1.21%) |
Apr 15, 2016 | 24.20 | 24.29 | 23.98 | 24.16 | 1,623,521 | -0.09(-0.37%) |
Apr 14, 2016 | 24.20 | 24.51 | 24.08 | 24.25 | 1,202,592 | +0.04(+0.15%) |
Apr 13, 2016 | 23.91 | 24.27 | 23.91 | 24.22 | 1,861,029 | +0.57(+2.40%) |
Apr 12, 2016 | 23.27 | 23.68 | 23.14 | 23.65 | 1,818,681 | +0.49(+2.10%) |
Apr 11, 2016 | 23.11 | 23.50 | 23.00 | 23.16 | 2,325,774 | +0.28(+1.21%) |
Apr 08, 2016 | 22.88 | 23.15 | 22.76 | 22.88 | 1,997,849 | +0.31(+1.36%) |
Apr 07, 2016 | 22.64 | 23.00 | 22.33 | 22.58 | 3,896,307 | -0.53(-2.30%) |
Apr 06, 2016 | 22.95 | 23.36 | 22.88 | 23.11 | 1,836,702 | +0.17(+0.75%) |
Apr 05, 2016 | 23.03 | 23.27 | 22.82 | 22.94 | 3,600,976 | -0.34(-1.45%) |
Apr 04, 2016 | 23.41 | 23.56 | 23.19 | 23.27 | 2,227,759 | -0.18(-0.77%) |