Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.84 | 33.89 | 33.50 | 33.69 | 2,600,822 | -0.22(-0.65%) |
Apr 27, 2017 | 33.55 | 33.92 | 33.49 | 33.90 | 2,209,463 | +0.49(+1.46%) |
Apr 26, 2017 | 34.01 | 34.36 | 33.36 | 33.41 | 5,366,799 | -0.21(-0.62%) |
Apr 25, 2017 | 33.55 | 33.77 | 33.42 | 33.62 | 3,064,849 | +0.12(+0.35%) |
Apr 24, 2017 | 33.21 | 33.51 | 33.14 | 33.51 | 2,604,649 | +0.68(+2.07%) |
Apr 21, 2017 | 32.99 | 33.01 | 32.75 | 32.83 | 2,411,706 | -0.16(-0.49%) |
Apr 20, 2017 | 32.81 | 33.12 | 32.72 | 32.99 | 1,911,430 | +0.33(+1.00%) |
Apr 19, 2017 | 32.74 | 32.93 | 32.61 | 32.66 | 2,117,801 | +0.07(+0.23%) |
Apr 18, 2017 | 32.36 | 32.62 | 32.34 | 32.59 | 2,607,919 | +0.20(+0.62%) |
Apr 17, 2017 | 32.14 | 32.40 | 32.06 | 32.39 | 1,437,301 | +0.41(+1.28%) |
Apr 13, 2017 | 32.03 | 32.23 | 31.98 | 31.98 | 1,941,511 | -0.09(-0.28%) |
Apr 12, 2017 | 32.55 | 32.55 | 31.94 | 32.07 | 2,564,661 | -0.42(-1.29%) |
Apr 11, 2017 | 32.38 | 32.52 | 32.12 | 32.49 | 1,716,902 | +0.05(+0.14%) |
Apr 10, 2017 | 32.58 | 32.73 | 32.40 | 32.44 | 1,653,984 | -0.06(-0.19%) |
Apr 07, 2017 | 32.55 | 32.67 | 32.47 | 32.50 | 1,958,551 | -0.07(-0.23%) |
Apr 06, 2017 | 32.38 | 32.72 | 32.31 | 32.58 | 1,723,982 | +0.17(+0.52%) |
Apr 05, 2017 | 32.67 | 32.76 | 32.39 | 32.41 | 2,586,501 | -0.15(-0.47%) |
Apr 04, 2017 | 32.69 | 32.82 | 32.39 | 32.56 | 2,228,624 | -0.18(-0.55%) |
Apr 03, 2017 | 33.11 | 33.12 | 32.49 | 32.74 | 2,579,278 | -0.41(-1.24%) |
Mar 31, 2017 | 33.41 | 33.45 | 33.12 | 33.15 | 3,186,259 | -0.34(-1.00%) |
Mar 30, 2017 | 33.20 | 33.52 | 33.17 | 33.49 | 1,960,728 | +0.27(+0.81%) |
Mar 29, 2017 | 33.07 | 33.27 | 33.00 | 33.22 | 2,395,005 | -0.00(-0.01%) |
Mar 28, 2017 | 33.05 | 33.32 | 32.88 | 33.22 | 2,026,838 | +0.16(+0.48%) |
Mar 27, 2017 | 32.80 | 33.09 | 32.54 | 33.07 | 1,966,133 | +0.00(+0.01%) |
Mar 24, 2017 | 33.12 | 33.36 | 32.98 | 33.06 | 2,659,979 | +0.03(+0.10%) |
Mar 23, 2017 | 33.04 | 33.26 | 32.87 | 33.03 | 2,159,860 | -0.03(-0.08%) |
Mar 22, 2017 | 32.92 | 33.09 | 32.70 | 33.06 | 2,577,670 | +0.26(+0.78%) |
Mar 21, 2017 | 33.32 | 33.47 | 32.72 | 32.80 | 2,491,907 | -0.43(-1.30%) |
Mar 20, 2017 | 33.22 | 33.30 | 33.01 | 33.23 | 1,509,319 | +0.00(+0.00%) |
Mar 17, 2017 | 33.28 | 33.40 | 33.17 | 33.23 | 2,681,306 | -0.05(-0.14%) |
Mar 16, 2017 | 33.42 | 33.52 | 33.19 | 33.28 | 2,447,072 | -0.12(-0.36%) |
Mar 15, 2017 | 33.13 | 33.46 | 33.08 | 33.40 | 4,635,804 | +0.42(+1.28%) |
Mar 14, 2017 | 33.05 | 33.08 | 32.86 | 32.98 | 1,875,941 | -0.20(-0.62%) |
Mar 13, 2017 | 32.76 | 33.20 | 32.67 | 33.18 | 2,673,161 | +0.39(+1.19%) |
Mar 10, 2017 | 32.70 | 32.91 | 32.67 | 32.79 | 1,428,684 | +0.19(+0.58%) |
Mar 09, 2017 | 32.64 | 32.83 | 32.44 | 32.60 | 1,546,749 | -0.11(-0.34%) |
Mar 08, 2017 | 32.60 | 32.81 | 32.50 | 32.71 | 2,005,366 | +0.05(+0.16%) |
Mar 07, 2017 | 32.64 | 32.77 | 32.52 | 32.66 | 1,438,694 | +0.07(+0.20%) |
Mar 06, 2017 | 32.57 | 32.73 | 32.55 | 32.60 | 1,968,077 | -0.16(-0.48%) |
Mar 03, 2017 | 32.73 | 32.84 | 32.64 | 32.75 | 1,959,163 | -0.00(-0.01%) |
Mar 02, 2017 | 32.89 | 32.99 | 32.72 | 32.76 | 1,754,535 | -0.19(-0.56%) |
Mar 01, 2017 | 32.33 | 33.00 | 32.30 | 32.95 | 3,252,806 | +0.78(+2.41%) |
Feb 28, 2017 | 32.24 | 32.26 | 32.06 | 32.17 | 2,896,924 | -0.12(-0.37%) |
Feb 27, 2017 | 32.54 | 32.66 | 32.25 | 32.29 | 2,561,615 | -0.33(-1.01%) |
Feb 24, 2017 | 32.33 | 32.64 | 32.26 | 32.62 | 2,825,675 | +0.10(+0.30%) |
Feb 23, 2017 | 32.55 | 32.65 | 32.16 | 32.52 | 5,280,013 | +0.07(+0.21%) |
Feb 22, 2017 | 32.33 | 32.53 | 32.32 | 32.45 | 1,742,855 | +0.11(+0.34%) |
Feb 21, 2017 | 32.25 | 32.39 | 32.14 | 32.34 | 2,266,489 | +0.06(+0.17%) |
Feb 17, 2017 | 32.29 | 32.29 | 32.29 | 0 | +0.04(+0.12%) | |
Feb 16, 2017 | 32.15 | 32.28 | 32.01 | 32.25 | 1,901,761 | +0.17(+0.52%) |
Feb 15, 2017 | 32.00 | 32.17 | 31.87 | 32.08 | 3,148,871 | -0.05(-0.16%) |
Feb 14, 2017 | 31.99 | 32.14 | 31.87 | 32.13 | 2,258,352 | +0.07(+0.23%) |
Feb 13, 2017 | 32.09 | 32.17 | 31.98 | 32.06 | 2,298,474 | +0.09(+0.29%) |
Feb 10, 2017 | 31.72 | 32.04 | 31.64 | 31.96 | 2,401,879 | +0.22(+0.70%) |
Feb 09, 2017 | 31.62 | 31.97 | 31.62 | 31.74 | 2,846,733 | +0.13(+0.40%) |
Feb 08, 2017 | 31.28 | 31.80 | 31.26 | 31.62 | 3,352,398 | +0.34(+1.08%) |
Feb 07, 2017 | 31.30 | 31.52 | 31.23 | 31.28 | 2,991,151 | +0.10(+0.33%) |
Feb 06, 2017 | 31.28 | 31.47 | 31.13 | 31.17 | 3,670,784 | -0.18(-0.58%) |
Feb 03, 2017 | 31.33 | 31.46 | 31.14 | 31.36 | 3,069,124 | +0.14(+0.46%) |
Feb 02, 2017 | 30.92 | 31.31 | 30.68 | 31.21 | 2,895,526 | +0.26(+0.83%) |
Feb 01, 2017 | 31.38 | 31.45 | 30.84 | 30.96 | 3,210,521 | -0.41(-1.32%) |
Jan 31, 2017 | 31.13 | 31.43 | 30.84 | 31.37 | 3,995,857 | +0.24(+0.76%) |
Jan 30, 2017 | 31.14 | 31.17 | 30.82 | 31.13 | 2,838,310 | +0.03(+0.09%) |
Jan 27, 2017 | 31.09 | 31.34 | 30.99 | 31.10 | 3,067,433 | +0.13(+0.42%) |
Jan 26, 2017 | 31.37 | 31.37 | 30.80 | 30.97 | 2,961,379 | -0.18(-0.58%) |
Jan 25, 2017 | 31.98 | 32.19 | 30.87 | 31.16 | 6,806,995 | -0.80(-2.52%) |
Jan 24, 2017 | 31.74 | 32.04 | 31.61 | 31.96 | 4,835,460 | +0.36(+1.15%) |
Jan 23, 2017 | 31.77 | 31.97 | 31.31 | 31.60 | 2,653,056 | -0.29(-0.90%) |
Jan 20, 2017 | 31.84 | 31.97 | 31.74 | 31.89 | 2,558,274 | +0.18(+0.57%) |
Jan 19, 2017 | 31.66 | 31.82 | 31.53 | 31.70 | 1,846,724 | -0.03(-0.10%) |
Jan 18, 2017 | 31.61 | 31.84 | 31.50 | 31.74 | 1,744,243 | +0.27(+0.86%) |
Jan 17, 2017 | 31.50 | 31.66 | 31.28 | 31.47 | 1,544,823 | -0.19(-0.60%) |
Jan 13, 2017 | 31.66 | 31.66 | 31.66 | 0 | +0.07(+0.21%) | |
Jan 12, 2017 | 31.40 | 31.62 | 31.10 | 31.59 | 1,654,953 | +0.07(+0.22%) |
Jan 11, 2017 | 31.40 | 31.52 | 31.30 | 31.52 | 1,618,377 | +0.01(+0.04%) |
Jan 10, 2017 | 31.34 | 31.60 | 31.20 | 31.51 | 1,451,786 | +0.19(+0.61%) |
Jan 09, 2017 | 31.62 | 31.72 | 31.31 | 31.32 | 1,525,419 | -0.33(-1.03%) |
Jan 06, 2017 | 31.49 | 31.74 | 31.32 | 31.64 | 1,372,200 | +0.24(+0.75%) |
Jan 05, 2017 | 31.61 | 31.80 | 31.33 | 31.41 | 1,811,484 | -0.17(-0.53%) |
Jan 04, 2017 | 31.39 | 31.67 | 31.36 | 31.57 | 1,865,440 | +0.23(+0.74%) |
Jan 03, 2017 | 31.41 | 31.71 | 31.18 | 31.34 | 1,778,407 | +0.11(+0.34%) |
Dec 30, 2016 | 31.23 | 31.23 | 31.23 | 0 | -0.19(-0.59%) | |
Dec 29, 2016 | 31.45 | 31.62 | 31.21 | 31.42 | 1,263,562 | +0.01(+0.04%) |
Dec 28, 2016 | 31.77 | 31.77 | 31.39 | 31.41 | 1,175,747 | -0.36(-1.13%) |
Dec 27, 2016 | 31.76 | 31.86 | 31.70 | 31.76 | 811,296 | +0.02(+0.06%) |
Dec 23, 2016 | 31.75 | 31.75 | 31.75 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 31.71 | 31.79 | 31.40 | 31.74 | 1,937,487 | +0.03(+0.09%) |
Dec 21, 2016 | 31.79 | 31.81 | 31.63 | 31.71 | 1,933,862 | -0.05(-0.16%) |
Dec 20, 2016 | 31.70 | 31.81 | 31.58 | 31.76 | 1,703,761 | +0.15(+0.49%) |
Dec 19, 2016 | 31.33 | 31.61 | 31.31 | 31.61 | 1,957,700 | +0.28(+0.89%) |
Dec 16, 2016 | 31.65 | 31.78 | 31.24 | 31.33 | 5,103,018 | -0.27(-0.85%) |
Dec 15, 2016 | 31.52 | 31.82 | 31.42 | 31.60 | 3,905,980 | +0.10(+0.32%) |
Dec 14, 2016 | 31.56 | 31.89 | 31.44 | 31.50 | 2,723,759 | -0.07(-0.22%) |
Dec 13, 2016 | 31.55 | 31.81 | 31.40 | 31.56 | 3,323,670 | +0.12(+0.37%) |
Dec 12, 2016 | 31.67 | 31.76 | 31.36 | 31.45 | 3,169,151 | -0.40(-1.24%) |
Dec 09, 2016 | 31.96 | 31.99 | 31.76 | 31.84 | 1,623,803 | -0.07(-0.23%) |
Dec 08, 2016 | 31.64 | 31.97 | 31.57 | 31.92 | 1,841,390 | +0.35(+1.12%) |
Dec 07, 2016 | 31.37 | 31.60 | 31.20 | 31.57 | 3,638,983 | +0.22(+0.70%) |
Dec 06, 2016 | 31.48 | 31.57 | 31.26 | 31.35 | 2,288,139 | -0.12(-0.37%) |
Dec 05, 2016 | 31.52 | 31.61 | 31.34 | 31.46 | 2,855,973 | +0.24(+0.76%) |
Dec 02, 2016 | 31.02 | 31.30 | 31.01 | 31.23 | 3,501,434 | +0.28(+0.90%) |
Dec 01, 2016 | 31.64 | 31.66 | 30.77 | 30.95 | 4,826,182 | -0.70(-2.23%) |
Nov 30, 2016 | 31.83 | 32.09 | 31.62 | 31.65 | 2,982,363 | -0.08(-0.25%) |
Nov 29, 2016 | 31.70 | 31.89 | 31.67 | 31.73 | 2,798,622 | -0.03(-0.09%) |
Nov 28, 2016 | 31.81 | 31.90 | 31.72 | 31.76 | 3,175,819 | -0.08(-0.26%) |
Nov 25, 2016 | 31.51 | 31.84 | 31.45 | 31.84 | 813,670 | +0.29(+0.93%) |
Nov 23, 2016 | 31.55 | 31.55 | 31.55 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 31.62 | 31.64 | 31.44 | 31.54 | 1,768,071 | +0.02(+0.07%) |
Nov 21, 2016 | 31.64 | 31.77 | 31.35 | 31.52 | 2,778,423 | -0.03(-0.10%) |
Nov 18, 2016 | 31.58 | 31.77 | 31.38 | 31.55 | 5,236,343 | +0.01(+0.04%) |
Nov 17, 2016 | 31.47 | 31.58 | 31.25 | 31.54 | 2,812,965 | +0.10(+0.31%) |
Nov 16, 2016 | 31.11 | 31.47 | 30.92 | 31.44 | 2,556,265 | +0.31(+1.00%) |
Nov 15, 2016 | 31.01 | 31.16 | 30.83 | 31.13 | 2,104,152 | +0.23(+0.75%) |
Nov 14, 2016 | 31.00 | 31.12 | 30.77 | 30.90 | 2,448,869 | +0.00(+0.00%) |
Nov 11, 2016 | 30.70 | 30.99 | 30.63 | 30.90 | 2,691,004 | +0.07(+0.24%) |
Nov 10, 2016 | 31.32 | 31.49 | 30.79 | 30.82 | 4,054,774 | -0.41(-1.31%) |
Nov 09, 2016 | 30.44 | 31.34 | 30.10 | 31.23 | 3,706,120 | +0.25(+0.81%) |
Nov 08, 2016 | 30.82 | 31.04 | 30.68 | 30.98 | 1,502,317 | +0.13(+0.41%) |
Nov 07, 2016 | 30.51 | 30.86 | 30.51 | 30.86 | 2,287,814 | +0.76(+2.51%) |
Nov 04, 2016 | 30.10 | 30.34 | 30.06 | 30.10 | 1,799,290 | +0.01(+0.03%) |
Nov 03, 2016 | 30.21 | 30.27 | 30.02 | 30.09 | 2,152,586 | -0.10(-0.34%) |
Nov 02, 2016 | 30.50 | 30.67 | 30.11 | 30.19 | 3,562,325 | -0.42(-1.38%) |
Nov 01, 2016 | 30.65 | 30.82 | 30.40 | 30.61 | 3,954,322 | +0.04(+0.14%) |
Oct 31, 2016 | 30.47 | 30.66 | 30.44 | 30.57 | 3,054,775 | +0.20(+0.67%) |
Oct 28, 2016 | 30.37 | 30.65 | 30.23 | 30.37 | 2,290,576 | +0.06(+0.18%) |
Oct 27, 2016 | 30.51 | 30.55 | 30.30 | 30.31 | 2,960,079 | -0.07(-0.24%) |
Oct 26, 2016 | 30.14 | 30.49 | 30.11 | 30.39 | 2,351,619 | +0.16(+0.52%) |
Oct 25, 2016 | 30.61 | 30.05 | 30.23 | 2,948,671 | -0.37(-1.21%) | |
Oct 24, 2016 | 30.83 | 30.91 | 30.47 | 30.60 | 3,605,351 | +0.01(+0.05%) |
Oct 21, 2016 | 30.55 | 30.74 | 30.28 | 30.59 | 5,325,482 | -0.22(-0.71%) |
Oct 20, 2016 | 30.16 | 30.97 | 30.12 | 30.81 | 7,534,902 | +0.80(+2.66%) |
Oct 19, 2016 | 30.14 | 30.30 | 29.73 | 30.01 | 4,752,714 | +0.70(+2.37%) |
Oct 18, 2016 | 29.51 | 29.57 | 29.08 | 29.31 | 3,740,997 | +0.07(+0.25%) |
Oct 17, 2016 | 29.55 | 29.58 | 29.20 | 29.24 | 2,439,475 | -0.24(-0.80%) |
Oct 14, 2016 | 29.52 | 29.73 | 29.39 | 29.47 | 2,582,172 | +0.12(+0.41%) |
Oct 13, 2016 | 29.40 | 29.43 | 29.05 | 29.35 | 3,244,914 | -0.31(-1.03%) |
Oct 12, 2016 | 29.70 | 29.83 | 29.51 | 29.66 | 1,896,688 | -0.02(-0.06%) |
Oct 11, 2016 | 29.99 | 30.07 | 29.52 | 29.68 | 2,682,840 | -0.40(-1.33%) |
Oct 10, 2016 | 30.44 | 30.51 | 30.02 | 30.08 | 2,259,383 | -0.24(-0.78%) |
Oct 07, 2016 | 30.34 | 30.37 | 30.06 | 30.31 | 3,517,318 | -0.07(-0.23%) |
Oct 06, 2016 | 30.11 | 30.40 | 30.00 | 30.38 | 2,186,486 | +0.29(+0.96%) |
Oct 05, 2016 | 29.98 | 30.22 | 29.98 | 30.10 | 2,119,672 | +0.28(+0.93%) |
Oct 04, 2016 | 29.95 | 30.02 | 29.72 | 29.82 | 1,860,018 | -0.05(-0.16%) |
Oct 03, 2016 | 29.99 | 30.14 | 29.85 | 29.86 | 2,591,725 | -0.24(-0.80%) |
Sep 30, 2016 | 30.06 | 30.23 | 30.02 | 30.10 | 3,265,327 | +0.11(+0.37%) |
Sep 29, 2016 | 30.13 | 30.17 | 29.90 | 29.99 | 2,786,488 | -0.14(-0.46%) |
Sep 28, 2016 | 30.01 | 30.16 | 29.89 | 30.13 | 3,682,300 | +0.22(+0.74%) |
Sep 27, 2016 | 29.66 | 29.91 | 29.47 | 29.91 | 5,524,920 | +0.21(+0.72%) |
Sep 26, 2016 | 29.80 | 29.91 | 29.67 | 29.70 | 2,837,126 | -0.18(-0.59%) |
Sep 23, 2016 | 30.38 | 30.38 | 29.87 | 29.87 | 2,617,034 | -0.58(-1.92%) |
Sep 22, 2016 | 30.13 | 30.50 | 30.13 | 30.46 | 2,401,806 | +0.36(+1.20%) |
Sep 21, 2016 | 29.81 | 30.13 | 29.72 | 30.10 | 2,476,519 | +0.36(+1.20%) |
Sep 20, 2016 | 30.19 | 30.23 | 29.73 | 29.74 | 5,654,098 | +0.17(+0.58%) |
Sep 19, 2016 | 29.24 | 29.59 | 29.21 | 29.57 | 3,461,125 | +0.38(+1.29%) |
Sep 16, 2016 | 29.01 | 29.21 | 28.92 | 29.19 | 4,026,667 | +0.07(+0.25%) |
Sep 15, 2016 | 28.66 | 29.21 | 28.64 | 29.12 | 2,450,853 | +0.47(+1.63%) |
Sep 14, 2016 | 28.55 | 28.69 | 28.46 | 28.65 | 1,874,535 | +0.08(+0.28%) |
Sep 13, 2016 | 28.57 | 28.84 | 28.48 | 28.57 | 2,427,093 | -0.26(-0.90%) |
Sep 12, 2016 | 28.29 | 28.90 | 28.27 | 28.83 | 3,014,637 | +0.41(+1.44%) |
Sep 09, 2016 | 28.82 | 28.95 | 28.42 | 28.42 | 4,434,671 | -0.68(-2.33%) |
Sep 08, 2016 | 28.96 | 29.19 | 28.95 | 29.10 | 3,865,299 | +0.01(+0.03%) |
Sep 07, 2016 | 29.13 | 29.19 | 28.93 | 29.09 | 2,952,185 | +0.10(+0.34%) |
Sep 06, 2016 | 28.96 | 29.12 | 28.90 | 28.99 | 2,119,632 | +0.04(+0.13%) |
Sep 02, 2016 | 28.90 | 28.96 | 28.96 | 28.96 | 1,716,479 | +0.12(+0.40%) |
Sep 01, 2016 | 28.77 | 28.89 | 28.62 | 28.84 | 2,280,765 | +0.01(+0.03%) |
Aug 31, 2016 | 28.74 | 28.90 | 28.70 | 28.83 | 2,708,355 | +0.02(+0.06%) |
Aug 30, 2016 | 28.73 | 28.87 | 28.68 | 28.81 | 2,689,096 | +0.09(+0.31%) |
Aug 29, 2016 | 28.46 | 28.87 | 28.41 | 28.72 | 2,612,461 | +0.26(+0.93%) |
Aug 26, 2016 | 28.54 | 28.81 | 28.27 | 28.46 | 2,629,326 | +0.03(+0.11%) |
Aug 25, 2016 | 28.34 | 28.46 | 28.22 | 28.43 | 1,200,241 | +0.00(+0.02%) |
Aug 24, 2016 | 28.44 | 28.62 | 28.37 | 28.42 | 1,937,527 | -0.02(-0.08%) |
Aug 23, 2016 | 28.57 | 28.59 | 28.43 | 28.45 | 1,600,722 | -0.01(-0.03%) |
Aug 22, 2016 | 28.22 | 28.46 | 28.17 | 28.46 | 1,921,932 | +0.14(+0.51%) |
Aug 19, 2016 | 27.92 | 28.39 | 27.89 | 28.31 | 2,584,836 | +0.31(+1.12%) |
Aug 18, 2016 | 27.72 | 28.08 | 27.72 | 28.00 | 5,163,561 | +0.25(+0.92%) |
Aug 17, 2016 | 27.75 | 27.78 | 27.56 | 27.74 | 1,456,883 | +0.06(+0.20%) |
Aug 16, 2016 | 27.92 | 28.08 | 27.69 | 27.69 | 2,014,531 | -0.31(-1.12%) |
Aug 15, 2016 | 27.99 | 28.13 | 27.93 | 28.00 | 2,962,460 | +0.06(+0.20%) |
Aug 12, 2016 | 27.90 | 28.00 | 27.86 | 27.95 | 1,654,114 | +0.01(+0.03%) |
Aug 11, 2016 | 27.86 | 27.99 | 27.80 | 27.94 | 1,849,633 | +0.12(+0.45%) |
Aug 10, 2016 | 27.83 | 27.89 | 27.67 | 27.81 | 1,631,993 | -0.02(-0.07%) |
Aug 09, 2016 | 27.76 | 27.85 | 27.71 | 27.83 | 1,196,061 | +0.12(+0.42%) |
Aug 08, 2016 | 27.70 | 27.80 | 27.64 | 27.72 | 1,366,790 | -0.01(-0.03%) |
Aug 05, 2016 | 27.47 | 27.73 | 27.47 | 27.72 | 1,763,467 | +0.33(+1.22%) |
Aug 04, 2016 | 27.31 | 27.53 | 27.26 | 27.39 | 1,904,923 | +0.08(+0.29%) |
Aug 03, 2016 | 27.20 | 27.34 | 27.17 | 27.31 | 1,580,702 | +0.14(+0.53%) |
Aug 02, 2016 | 27.42 | 27.51 | 27.10 | 27.17 | 2,432,650 | -0.34(-1.23%) |
Aug 01, 2016 | 27.52 | 27.64 | 27.44 | 27.51 | 2,341,585 | -0.03(-0.12%) |
Jul 29, 2016 | 27.36 | 27.57 | 27.28 | 27.54 | 3,037,343 | +0.16(+0.59%) |
Jul 28, 2016 | 27.28 | 27.43 | 27.01 | 27.38 | 3,104,170 | +0.02(+0.07%) |
Jul 27, 2016 | 27.60 | 27.66 | 27.04 | 27.36 | 3,608,748 | -0.12(-0.45%) |
Jul 26, 2016 | 27.15 | 27.50 | 27.10 | 27.48 | 3,519,431 | +0.35(+1.28%) |
Jul 25, 2016 | 27.33 | 27.34 | 27.09 | 27.14 | 2,622,421 | -0.15(-0.56%) |
Jul 22, 2016 | 27.26 | 27.38 | 27.22 | 27.29 | 3,300,823 | -0.12(-0.44%) |
Jul 21, 2016 | 27.38 | 27.59 | 27.26 | 27.41 | 3,663,199 | +0.03(+0.10%) |
Jul 20, 2016 | 27.11 | 27.99 | 26.99 | 27.38 | 5,818,455 | +0.29(+1.06%) |
Jul 19, 2016 | 27.25 | 27.33 | 27.01 | 27.10 | 2,686,807 | -0.24(-0.88%) |
Jul 18, 2016 | 27.38 | 27.52 | 27.30 | 27.34 | 2,296,084 | -0.00(-0.02%) |
Jul 15, 2016 | 27.15 | 27.41 | 27.07 | 27.34 | 2,772,210 | +0.32(+1.18%) |
Jul 14, 2016 | 27.06 | 27.28 | 26.94 | 27.02 | 2,288,230 | +0.19(+0.69%) |
Jul 13, 2016 | 26.82 | 26.88 | 26.59 | 26.84 | 2,093,826 | +0.13(+0.50%) |
Jul 12, 2016 | 26.81 | 26.81 | 26.58 | 26.70 | 2,745,475 | +0.06(+0.24%) |
Jul 11, 2016 | 26.59 | 26.78 | 26.55 | 26.64 | 2,372,312 | +0.10(+0.37%) |
Jul 08, 2016 | 26.23 | 26.63 | 25.96 | 26.54 | 3,015,903 | +0.58(+2.23%) |
Jul 07, 2016 | 25.93 | 26.24 | 25.89 | 25.96 | 2,567,704 | +0.03(+0.12%) |
Jul 06, 2016 | 25.73 | 25.94 | 25.61 | 25.93 | 2,985,669 | +0.03(+0.13%) |
Jul 05, 2016 | 26.28 | 26.29 | 25.77 | 25.90 | 2,533,599 | -0.59(-2.24%) |
Jul 01, 2016 | 26.53 | 26.49 | 26.49 | 26.49 | 1,700,054 | -0.04(-0.14%) |
Jun 30, 2016 | 26.17 | 26.53 | 26.06 | 26.53 | 2,833,678 | +0.44(+1.69%) |
Jun 29, 2016 | 26.04 | 26.14 | 25.65 | 26.09 | 4,491,506 | +0.25(+0.97%) |
Jun 28, 2016 | 25.86 | 25.87 | 25.51 | 25.84 | 4,409,371 | +0.15(+0.58%) |
Jun 27, 2016 | 26.16 | 26.22 | 25.56 | 25.69 | 6,287,611 | -0.80(-3.02%) |
Jun 24, 2016 | 26.60 | 26.88 | 26.41 | 26.49 | 5,210,218 | -1.06(-3.85%) |
Jun 23, 2016 | 27.16 | 27.56 | 27.10 | 27.55 | 2,505,647 | +0.62(+2.28%) |
Jun 22, 2016 | 27.00 | 27.10 | 26.91 | 26.93 | 1,495,781 | -0.03(-0.12%) |
Jun 21, 2016 | 27.04 | 27.15 | 26.91 | 26.97 | 1,575,789 | +0.01(+0.03%) |
Jun 20, 2016 | 26.92 | 27.23 | 26.87 | 26.96 | 2,910,511 | +0.19(+0.69%) |
Jun 17, 2016 | 26.96 | 26.96 | 26.62 | 26.77 | 4,369,923 | -0.21(-0.77%) |
Jun 16, 2016 | 26.90 | 27.02 | 26.70 | 26.98 | 1,915,303 | -0.09(-0.34%) |
Jun 15, 2016 | 27.23 | 27.30 | 27.06 | 27.07 | 1,400,837 | -0.02(-0.09%) |
Jun 14, 2016 | 27.10 | 27.15 | 26.97 | 27.10 | 1,495,902 | -0.04(-0.15%) |
Jun 13, 2016 | 27.39 | 27.50 | 27.12 | 27.14 | 1,672,009 | -0.38(-1.38%) |
Jun 10, 2016 | 27.42 | 27.58 | 27.42 | 27.52 | 1,815,381 | -0.17(-0.62%) |
Jun 09, 2016 | 27.58 | 27.73 | 27.57 | 27.69 | 1,553,827 | -0.06(-0.22%) |
Jun 08, 2016 | 27.54 | 27.78 | 27.54 | 27.75 | 2,560,787 | +0.20(+0.72%) |
Jun 07, 2016 | 27.36 | 27.63 | 27.23 | 27.55 | 3,294,987 | +0.12(+0.45%) |
Jun 06, 2016 | 27.36 | 27.54 | 27.30 | 27.42 | 2,746,721 | +0.07(+0.25%) |
Jun 03, 2016 | 27.27 | 27.40 | 27.11 | 27.36 | 1,991,760 | +0.08(+0.29%) |
Jun 02, 2016 | 27.09 | 27.28 | 27.06 | 27.28 | 1,646,414 | +0.13(+0.48%) |
Jun 01, 2016 | 26.98 | 27.20 | 26.93 | 27.15 | 2,517,244 | +0.04(+0.15%) |
May 31, 2016 | 26.85 | 27.14 | 26.85 | 27.11 | 5,256,342 | +0.26(+0.98%) |
May 27, 2016 | 26.85 | 26.84 | 26.84 | 26.84 | 2,509,038 | +0.07(+0.28%) |
May 26, 2016 | 26.57 | 26.84 | 26.51 | 26.77 | 2,237,758 | +0.15(+0.57%) |
May 25, 2016 | 26.66 | 26.75 | 26.56 | 26.62 | 2,784,917 | +0.02(+0.07%) |
May 24, 2016 | 26.07 | 26.65 | 26.04 | 26.60 | 2,202,856 | +0.58(+2.22%) |
May 23, 2016 | 25.89 | 26.09 | 25.84 | 26.02 | 1,925,519 | +0.15(+0.59%) |
May 20, 2016 | 25.72 | 25.93 | 25.72 | 25.87 | 2,592,476 | +0.33(+1.30%) |
May 19, 2016 | 25.52 | 25.66 | 25.38 | 25.54 | 2,354,029 | -0.16(-0.61%) |
May 18, 2016 | 25.54 | 25.81 | 25.43 | 25.69 | 2,552,458 | +0.11(+0.43%) |
May 17, 2016 | 25.60 | 25.81 | 25.51 | 25.58 | 2,082,404 | -0.10(-0.40%) |
May 16, 2016 | 25.37 | 25.80 | 25.36 | 25.68 | 2,112,434 | +0.26(+1.02%) |
May 13, 2016 | 25.71 | 25.89 | 25.37 | 25.43 | 2,464,758 | -0.33(-1.29%) |
May 12, 2016 | 26.04 | 26.05 | 25.49 | 25.76 | 1,550,697 | -0.17(-0.66%) |
May 11, 2016 | 26.06 | 26.19 | 25.89 | 25.93 | 1,520,660 | -0.14(-0.53%) |
May 10, 2016 | 26.01 | 26.14 | 25.90 | 26.07 | 3,081,422 | +0.14(+0.53%) |
May 09, 2016 | 25.81 | 26.01 | 25.74 | 25.93 | 3,079,767 | +0.14(+0.55%) |
May 06, 2016 | 25.57 | 25.84 | 25.46 | 25.79 | 1,797,406 | +0.10(+0.38%) |
May 05, 2016 | 25.64 | 25.79 | 25.55 | 25.69 | 2,441,615 | +0.12(+0.49%) |
May 04, 2016 | 25.62 | 25.70 | 25.44 | 25.56 | 1,607,844 | -0.17(-0.65%) |
May 03, 2016 | 25.85 | 25.89 | 25.62 | 25.73 | 1,768,330 | -0.24(-0.92%) |