Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.89 | 35.17 | 34.40 | 35.07 | 1,613,298 | +0.27(+0.78%) |
Apr 27, 2017 | 35.21 | 35.43 | 34.80 | 34.80 | 1,712,989 | -0.42(-1.19%) |
Apr 26, 2017 | 35.17 | 35.49 | 35.06 | 35.22 | 1,467,746 | +0.17(+0.49%) |
Apr 25, 2017 | 34.48 | 35.14 | 34.38 | 35.05 | 2,703,770 | +0.80(+2.34%) |
Apr 24, 2017 | 34.48 | 34.68 | 34.08 | 34.25 | 1,830,979 | +0.02(+0.06%) |
Apr 21, 2017 | 34.31 | 34.39 | 34.05 | 34.23 | 995,191 | -0.10(-0.29%) |
Apr 20, 2017 | 34.11 | 34.40 | 33.87 | 34.33 | 1,317,480 | +0.34(+1.00%) |
Apr 19, 2017 | 33.68 | 34.43 | 33.62 | 33.99 | 1,423,423 | +0.31(+0.92%) |
Apr 18, 2017 | 34.64 | 34.71 | 33.66 | 33.68 | 3,011,339 | -1.08(-3.11%) |
Apr 17, 2017 | 33.11 | 34.86 | 33.11 | 34.76 | 4,364,251 | +1.74(+5.27%) |
Apr 13, 2017 | 33.14 | 33.23 | 32.91 | 33.02 | 1,298,933 | -0.12(-0.36%) |
Apr 12, 2017 | 32.90 | 33.21 | 32.64 | 33.14 | 1,016,865 | +0.25(+0.76%) |
Apr 11, 2017 | 32.92 | 33.00 | 32.65 | 32.89 | 1,381,719 | -0.10(-0.30%) |
Apr 10, 2017 | 32.90 | 33.34 | 32.75 | 32.99 | 1,538,463 | +0.16(+0.49%) |
Apr 07, 2017 | 32.66 | 33.10 | 32.50 | 32.83 | 1,327,299 | +0.21(+0.64%) |
Apr 06, 2017 | 32.48 | 32.80 | 32.26 | 32.62 | 1,216,503 | +0.08(+0.25%) |
Apr 05, 2017 | 32.50 | 32.78 | 32.41 | 32.54 | 4,956,614 | +0.04(+0.12%) |
Apr 04, 2017 | 32.67 | 32.97 | 32.12 | 32.50 | 4,277,475 | -0.43(-1.31%) |
Apr 03, 2017 | 32.87 | 32.97 | 32.57 | 32.93 | 1,914,673 | +0.03(+0.09%) |
Mar 31, 2017 | 32.86 | 33.14 | 32.85 | 32.90 | 1,964,605 | +0.09(+0.27%) |
Mar 30, 2017 | 33.09 | 33.14 | 32.72 | 32.81 | 1,595,180 | -0.10(-0.30%) |
Mar 29, 2017 | 32.81 | 33.15 | 32.75 | 32.91 | 1,481,743 | +0.01(+0.03%) |
Mar 28, 2017 | 33.21 | 33.25 | 32.71 | 32.90 | 2,388,757 | -0.33(-0.99%) |
Mar 27, 2017 | 33.20 | 33.35 | 32.84 | 33.23 | 1,411,658 | -0.03(-0.09%) |
Mar 24, 2017 | 33.25 | 33.56 | 33.18 | 33.26 | 1,366,969 | +0.14(+0.42%) |
Mar 23, 2017 | 33.34 | 33.36 | 33.01 | 33.12 | 2,828,653 | -0.16(-0.48%) |
Mar 22, 2017 | 33.28 | 33.45 | 32.98 | 33.28 | 2,328,791 | +0.01(+0.03%) |
Mar 21, 2017 | 33.90 | 34.01 | 33.13 | 33.27 | 3,179,555 | -0.39(-1.16%) |
Mar 20, 2017 | 33.25 | 33.88 | 33.20 | 33.66 | 3,995,862 | +0.37(+1.11%) |
Mar 17, 2017 | 32.60 | 33.44 | 32.58 | 33.29 | 4,357,226 | +0.69(+2.12%) |
Mar 16, 2017 | 32.41 | 32.70 | 32.38 | 32.60 | 2,153,649 | +0.34(+1.05%) |
Mar 15, 2017 | 32.25 | 32.68 | 32.03 | 32.26 | 3,413,214 | +0.20(+0.62%) |
Mar 14, 2017 | 32.10 | 32.22 | 31.57 | 32.06 | 1,550,221 | -0.05(-0.16%) |
Mar 13, 2017 | 32.25 | 32.33 | 31.94 | 32.11 | 1,258,435 | -0.33(-1.02%) |
Mar 10, 2017 | 32.26 | 32.59 | 32.24 | 32.44 | 2,357,908 | +0.30(+0.93%) |
Mar 09, 2017 | 31.76 | 32.31 | 31.70 | 32.14 | 2,160,846 | +0.39(+1.23%) |
Mar 08, 2017 | 31.44 | 31.78 | 31.32 | 31.75 | 2,018,650 | +0.34(+1.08%) |
Mar 07, 2017 | 31.84 | 31.94 | 31.32 | 31.41 | 1,843,295 | -0.39(-1.23%) |
Mar 06, 2017 | 32.00 | 32.05 | 31.38 | 31.80 | 2,509,832 | -0.39(-1.21%) |
Mar 03, 2017 | 32.16 | 32.52 | 32.02 | 32.19 | 2,926,850 | -0.02(-0.06%) |
Mar 02, 2017 | 32.52 | 32.73 | 32.12 | 32.21 | 3,265,223 | -0.35(-1.07%) |
Mar 01, 2017 | 31.89 | 32.90 | 31.40 | 32.56 | 5,033,066 | +1.04(+3.30%) |
Feb 28, 2017 | 31.53 | 31.75 | 31.32 | 31.52 | 3,614,782 | +0.02(+0.06%) |
Feb 27, 2017 | 31.04 | 31.53 | 30.85 | 31.50 | 1,862,990 | +0.42(+1.35%) |
Feb 24, 2017 | 31.07 | 31.25 | 31.00 | 31.08 | 1,564,095 | -0.08(-0.26%) |
Feb 23, 2017 | 31.62 | 31.88 | 31.08 | 31.16 | 3,433,643 | -0.40(-1.27%) |
Feb 22, 2017 | 31.09 | 31.64 | 31.08 | 31.56 | 5,154,181 | +0.53(+1.71%) |
Feb 21, 2017 | 30.78 | 31.10 | 30.67 | 31.03 | 1,370,426 | +0.20(+0.65%) |
Feb 17, 2017 | 30.83 | 30.83 | 30.83 | 0 | -0.16(-0.52%) | |
Feb 16, 2017 | 31.08 | 31.22 | 30.80 | 30.99 | 3,974,741 | -0.43(-1.37%) |
Feb 15, 2017 | 30.69 | 31.61 | 30.69 | 31.42 | 3,294,706 | +0.67(+2.18%) |
Feb 14, 2017 | 31.12 | 31.20 | 30.66 | 30.75 | 2,236,639 | -0.34(-1.09%) |
Feb 13, 2017 | 31.57 | 31.83 | 31.08 | 31.09 | 2,962,783 | -0.26(-0.83%) |
Feb 10, 2017 | 30.00 | 31.73 | 29.90 | 31.35 | 5,766,072 | +0.56(+1.82%) |
Feb 09, 2017 | 30.73 | 30.99 | 30.35 | 30.79 | 5,114,358 | +0.02(+0.06%) |
Feb 08, 2017 | 30.60 | 30.90 | 30.59 | 30.77 | 2,110,382 | +0.13(+0.42%) |
Feb 07, 2017 | 30.81 | 30.99 | 30.52 | 30.64 | 1,993,322 | -0.14(-0.45%) |
Feb 06, 2017 | 31.40 | 31.56 | 30.69 | 30.78 | 2,701,563 | -0.80(-2.53%) |
Feb 03, 2017 | 31.70 | 31.81 | 31.38 | 31.58 | 1,685,712 | +0.00(+0.00%) |
Feb 02, 2017 | 31.40 | 31.67 | 31.31 | 31.58 | 1,220,177 | +0.21(+0.67%) |
Feb 01, 2017 | 32.01 | 32.12 | 31.24 | 31.37 | 2,900,977 | -0.59(-1.85%) |
Jan 31, 2017 | 31.84 | 32.06 | 31.69 | 31.96 | 3,155,001 | +0.02(+0.06%) |
Jan 30, 2017 | 32.09 | 32.19 | 31.57 | 31.94 | 1,455,065 | -0.24(-0.75%) |
Jan 27, 2017 | 31.80 | 32.23 | 31.76 | 32.18 | 2,432,332 | +0.40(+1.26%) |
Jan 26, 2017 | 31.61 | 31.79 | 31.14 | 31.78 | 2,419,033 | -0.05(-0.16%) |
Jan 25, 2017 | 31.70 | 31.90 | 31.44 | 31.83 | 2,043,070 | +0.27(+0.86%) |
Jan 24, 2017 | 31.55 | 31.69 | 31.39 | 31.56 | 1,738,842 | +0.06(+0.19%) |
Jan 23, 2017 | 31.82 | 31.91 | 31.39 | 31.50 | 2,261,840 | -0.42(-1.32%) |
Jan 20, 2017 | 32.05 | 32.26 | 31.78 | 31.92 | 1,659,650 | +0.07(+0.22%) |
Jan 19, 2017 | 32.13 | 32.17 | 31.78 | 31.85 | 1,023,907 | -0.15(-0.47%) |
Jan 18, 2017 | 32.04 | 32.05 | 31.68 | 32.00 | 3,113,854 | -0.05(-0.16%) |
Jan 17, 2017 | 31.98 | 32.07 | 31.69 | 32.05 | 1,691,407 | +0.11(+0.34%) |
Jan 13, 2017 | 31.94 | 31.94 | 31.94 | 0 | +0.64(+2.04%) | |
Jan 12, 2017 | 30.91 | 31.31 | 30.77 | 31.30 | 3,270,275 | +0.24(+0.77%) |
Jan 11, 2017 | 31.54 | 31.60 | 31.00 | 31.06 | 1,837,154 | -0.40(-1.27%) |
Jan 10, 2017 | 31.00 | 31.55 | 30.81 | 31.46 | 2,207,753 | +0.49(+1.58%) |
Jan 09, 2017 | 30.95 | 31.38 | 30.61 | 30.97 | 2,778,131 | +0.22(+0.72%) |
Jan 06, 2017 | 30.46 | 31.05 | 30.46 | 30.75 | 4,559,539 | +0.37(+1.22%) |
Jan 05, 2017 | 31.49 | 31.50 | 29.30 | 30.38 | 13,952,238 | -2.07(-6.38%) |
Jan 04, 2017 | 33.48 | 34.42 | 32.15 | 32.45 | 5,588,700 | -1.09(-3.25%) |
Jan 03, 2017 | 33.03 | 33.55 | 32.78 | 33.54 | 4,103,742 | +0.68(+2.07%) |
Dec 30, 2016 | 32.86 | 32.86 | 32.86 | 0 | -0.48(-1.44%) | |
Dec 29, 2016 | 33.37 | 33.68 | 33.28 | 33.34 | 1,246,892 | +0.00(+0.00%) |
Dec 28, 2016 | 33.59 | 33.69 | 33.27 | 33.34 | 1,761,119 | -0.35(-1.04%) |
Dec 27, 2016 | 33.50 | 33.89 | 33.43 | 33.69 | 781,260 | +0.23(+0.69%) |
Dec 23, 2016 | 33.46 | 33.46 | 33.46 | 0 | +0.24(+0.72%) | |
Dec 22, 2016 | 33.41 | 33.48 | 33.09 | 33.22 | 2,329,102 | -0.13(-0.39%) |
Dec 21, 2016 | 32.93 | 33.55 | 32.71 | 33.35 | 1,932,352 | +0.42(+1.28%) |
Dec 20, 2016 | 32.95 | 33.21 | 32.74 | 32.93 | 3,270,990 | +0.02(+0.06%) |
Dec 19, 2016 | 32.88 | 33.11 | 32.80 | 32.91 | 2,613,006 | +0.02(+0.06%) |
Dec 16, 2016 | 33.28 | 33.39 | 32.68 | 32.89 | 3,991,791 | -0.32(-0.96%) |
Dec 15, 2016 | 32.88 | 33.46 | 32.84 | 33.21 | 1,866,333 | +0.25(+0.76%) |
Dec 14, 2016 | 32.90 | 33.27 | 32.71 | 32.96 | 4,398,393 | -0.60(-1.79%) |
Dec 13, 2016 | 32.93 | 33.78 | 32.93 | 33.56 | 3,597,249 | +0.15(+0.45%) |
Dec 12, 2016 | 33.79 | 33.99 | 33.09 | 33.41 | 2,894,554 | -0.50(-1.47%) |
Dec 09, 2016 | 34.21 | 34.43 | 33.79 | 33.91 | 2,472,117 | -0.30(-0.88%) |
Dec 08, 2016 | 34.18 | 34.53 | 33.95 | 34.21 | 2,003,600 | +0.03(+0.09%) |
Dec 07, 2016 | 33.84 | 34.29 | 33.42 | 34.18 | 2,283,066 | +0.25(+0.74%) |
Dec 06, 2016 | 33.89 | 34.21 | 33.57 | 33.93 | 1,962,593 | +0.43(+1.28%) |
Dec 05, 2016 | 33.65 | 33.82 | 33.43 | 33.50 | 3,076,692 | +0.07(+0.21%) |
Dec 02, 2016 | 32.76 | 33.53 | 32.50 | 33.43 | 4,251,786 | +0.30(+0.91%) |
Dec 01, 2016 | 34.66 | 34.76 | 32.92 | 33.13 | 5,109,241 | -1.37(-3.97%) |
Nov 30, 2016 | 34.94 | 35.65 | 34.49 | 34.50 | 13,524,181 | -0.21(-0.61%) |
Nov 29, 2016 | 34.82 | 35.01 | 34.21 | 34.71 | 2,404,845 | +0.01(+0.03%) |
Nov 28, 2016 | 35.00 | 35.00 | 34.23 | 34.70 | 1,772,322 | -0.34(-0.97%) |
Nov 25, 2016 | 34.56 | 35.04 | 34.46 | 35.04 | 1,085,786 | +0.65(+1.89%) |
Nov 23, 2016 | 34.39 | 34.39 | 34.39 | 0 | -0.12(-0.35%) | |
Nov 22, 2016 | 35.21 | 35.23 | 34.27 | 34.51 | 2,437,459 | -0.63(-1.79%) |
Nov 21, 2016 | 35.14 | 35.33 | 34.92 | 35.14 | 5,178,928 | +0.22(+0.63%) |
Nov 18, 2016 | 34.85 | 35.09 | 34.77 | 34.92 | 2,708,066 | +0.03(+0.09%) |
Nov 17, 2016 | 34.21 | 34.95 | 34.15 | 34.89 | 2,658,369 | +0.67(+1.96%) |
Nov 16, 2016 | 32.85 | 34.67 | 32.69 | 34.22 | 4,144,409 | +1.36(+4.14%) |
Nov 15, 2016 | 32.06 | 32.96 | 31.92 | 32.86 | 2,906,797 | +0.88(+2.75%) |
Nov 14, 2016 | 32.95 | 32.97 | 31.91 | 31.98 | 2,993,987 | -0.91(-2.77%) |
Nov 11, 2016 | 33.50 | 33.79 | 32.85 | 32.89 | 3,257,122 | -0.82(-2.43%) |
Nov 10, 2016 | 33.69 | 33.92 | 33.37 | 33.71 | 3,818,850 | +0.26(+0.78%) |
Nov 09, 2016 | 32.80 | 33.96 | 32.70 | 33.45 | 4,792,562 | +0.70(+2.14%) |
Nov 08, 2016 | 32.40 | 32.80 | 32.10 | 32.75 | 3,469,833 | +0.39(+1.21%) |
Nov 07, 2016 | 32.25 | 32.51 | 31.96 | 32.36 | 3,236,930 | +0.65(+2.05%) |
Nov 04, 2016 | 31.85 | 31.91 | 31.50 | 31.71 | 2,765,195 | -0.06(-0.19%) |
Nov 03, 2016 | 31.85 | 31.98 | 31.49 | 31.77 | 3,150,897 | -0.04(-0.13%) |
Nov 02, 2016 | 32.39 | 32.75 | 31.58 | 31.81 | 3,571,585 | -0.60(-1.85%) |
Nov 01, 2016 | 32.13 | 32.47 | 32.08 | 32.41 | 3,081,748 | +0.23(+0.71%) |
Oct 31, 2016 | 32.51 | 32.93 | 32.11 | 32.18 | 3,712,809 | +0.19(+0.59%) |
Oct 28, 2016 | 31.57 | 32.72 | 31.57 | 31.99 | 2,939,595 | +0.45(+1.43%) |
Oct 27, 2016 | 31.52 | 32.60 | 31.27 | 31.54 | 7,880,680 | +0.19(+0.61%) |
Oct 26, 2016 | 31.35 | 31.56 | 31.08 | 31.35 | 3,176,071 | -0.25(-0.79%) |
Oct 25, 2016 | 31.84 | 31.84 | 31.47 | 31.60 | 1,959,807 | -0.15(-0.47%) |
Oct 24, 2016 | 31.98 | 32.04 | 31.68 | 31.75 | 1,954,589 | -0.07(-0.22%) |
Oct 21, 2016 | 31.63 | 31.91 | 31.58 | 31.82 | 1,559,486 | +0.08(+0.25%) |
Oct 20, 2016 | 31.59 | 31.83 | 31.45 | 31.74 | 2,009,891 | +0.23(+0.73%) |
Oct 19, 2016 | 31.41 | 31.61 | 31.09 | 31.51 | 1,769,525 | +0.22(+0.70%) |
Oct 18, 2016 | 31.50 | 31.50 | 31.10 | 31.29 | 1,946,282 | +0.05(+0.16%) |
Oct 17, 2016 | 31.18 | 31.27 | 31.00 | 31.24 | 1,650,572 | +0.10(+0.32%) |
Oct 14, 2016 | 31.10 | 31.36 | 30.95 | 31.14 | 2,423,497 | +0.16(+0.52%) |
Oct 13, 2016 | 31.09 | 31.24 | 30.81 | 30.98 | 3,743,599 | -0.15(-0.48%) |
Oct 12, 2016 | 30.82 | 31.16 | 30.82 | 31.13 | 3,239,144 | +0.06(+0.19%) |
Oct 11, 2016 | 31.30 | 31.40 | 30.92 | 31.07 | 3,143,285 | -0.18(-0.58%) |
Oct 10, 2016 | 30.82 | 31.35 | 30.78 | 31.25 | 2,433,241 | +0.57(+1.86%) |
Oct 07, 2016 | 30.77 | 30.82 | 30.52 | 30.68 | 2,215,879 | -0.25(-0.81%) |
Oct 06, 2016 | 31.01 | 31.05 | 30.89 | 30.93 | 3,632,964 | -0.08(-0.26%) |
Oct 05, 2016 | 30.55 | 31.08 | 30.55 | 31.01 | 5,664,707 | +0.51(+1.67%) |
Oct 04, 2016 | 29.67 | 30.52 | 29.67 | 30.50 | 4,906,443 | +0.69(+2.31%) |
Oct 03, 2016 | 29.49 | 29.86 | 29.48 | 29.81 | 2,282,716 | +0.10(+0.34%) |
Sep 30, 2016 | 29.87 | 29.98 | 29.49 | 29.71 | 2,896,258 | -0.09(-0.30%) |
Sep 29, 2016 | 30.43 | 30.59 | 29.80 | 29.80 | 2,645,252 | -0.64(-2.10%) |
Sep 28, 2016 | 29.80 | 30.47 | 29.77 | 30.44 | 3,780,238 | +0.62(+2.08%) |
Sep 27, 2016 | 29.87 | 29.96 | 29.55 | 29.82 | 1,721,824 | -0.08(-0.27%) |
Sep 26, 2016 | 30.06 | 30.30 | 29.90 | 29.90 | 2,313,187 | -0.18(-0.60%) |
Sep 23, 2016 | 29.82 | 30.15 | 29.75 | 30.08 | 3,904,894 | +0.35(+1.18%) |
Sep 22, 2016 | 29.79 | 30.24 | 29.67 | 29.73 | 2,546,432 | +0.15(+0.51%) |
Sep 21, 2016 | 29.35 | 29.61 | 29.10 | 29.58 | 6,898,002 | +0.38(+1.30%) |
Sep 20, 2016 | 29.64 | 29.78 | 29.11 | 29.20 | 2,669,234 | -0.29(-0.98%) |
Sep 19, 2016 | 29.38 | 29.61 | 29.20 | 29.49 | 2,522,353 | +0.27(+0.92%) |
Sep 16, 2016 | 28.83 | 29.25 | 28.73 | 29.22 | 4,630,274 | +0.35(+1.21%) |
Sep 15, 2016 | 28.25 | 28.88 | 28.15 | 28.87 | 1,623,469 | +0.60(+2.12%) |
Sep 14, 2016 | 28.40 | 28.70 | 28.15 | 28.27 | 2,142,715 | -0.23(-0.81%) |
Sep 13, 2016 | 29.02 | 29.08 | 28.20 | 28.50 | 1,441,897 | -0.75(-2.56%) |
Sep 12, 2016 | 28.69 | 29.34 | 28.44 | 29.25 | 2,719,160 | +0.32(+1.11%) |
Sep 09, 2016 | 29.71 | 29.80 | 28.85 | 28.93 | 1,761,061 | -1.03(-3.44%) |
Sep 08, 2016 | 30.02 | 30.25 | 29.77 | 29.96 | 1,709,459 | -0.08(-0.27%) |
Sep 07, 2016 | 29.72 | 30.08 | 29.64 | 30.04 | 3,104,336 | +0.23(+0.77%) |
Sep 06, 2016 | 29.30 | 29.81 | 29.30 | 29.81 | 2,870,678 | +0.46(+1.57%) |
Sep 02, 2016 | 29.27 | 29.35 | 29.35 | 29.35 | 2,151,700 | +0.26(+0.89%) |
Sep 01, 2016 | 29.10 | 29.25 | 28.97 | 29.09 | 3,371,195 | +0.08(+0.28%) |
Aug 31, 2016 | 28.93 | 29.24 | 28.63 | 29.01 | 2,738,830 | -0.32(-1.09%) |
Aug 30, 2016 | 29.03 | 29.46 | 28.79 | 29.33 | 3,113,562 | +0.43(+1.49%) |
Aug 29, 2016 | 28.46 | 29.22 | 28.46 | 28.90 | 2,579,714 | +0.41(+1.44%) |
Aug 26, 2016 | 27.99 | 28.97 | 27.74 | 28.49 | 8,886,546 | -0.75(-2.56%) |
Aug 25, 2016 | 29.24 | 29.41 | 28.95 | 29.24 | 3,205,594 | +0.03(+0.10%) |
Aug 24, 2016 | 29.02 | 29.51 | 28.98 | 29.21 | 2,221,431 | -0.12(-0.41%) |
Aug 23, 2016 | 29.13 | 29.64 | 28.94 | 29.33 | 1,964,901 | +0.14(+0.48%) |
Aug 22, 2016 | 28.69 | 29.19 | 28.62 | 29.19 | 2,211,392 | +0.39(+1.35%) |
Aug 19, 2016 | 28.73 | 28.83 | 28.52 | 28.80 | 1,694,678 | -0.07(-0.24%) |
Aug 18, 2016 | 28.60 | 28.95 | 28.34 | 28.87 | 1,469,713 | +0.24(+0.84%) |
Aug 17, 2016 | 28.40 | 28.71 | 28.12 | 28.63 | 1,910,229 | +0.21(+0.74%) |
Aug 16, 2016 | 28.71 | 28.84 | 28.38 | 28.42 | 926,870 | -0.32(-1.11%) |
Aug 15, 2016 | 28.47 | 28.94 | 28.47 | 28.74 | 747,161 | +0.25(+0.88%) |
Aug 12, 2016 | 28.41 | 28.67 | 28.36 | 28.49 | 860,099 | -0.03(-0.11%) |
Aug 11, 2016 | 28.62 | 28.80 | 28.47 | 28.52 | 928,452 | -0.06(-0.21%) |
Aug 10, 2016 | 28.51 | 28.66 | 28.38 | 28.58 | 733,863 | +0.14(+0.49%) |
Aug 09, 2016 | 28.40 | 28.50 | 28.30 | 28.44 | 765,031 | +0.02(+0.07%) |
Aug 08, 2016 | 28.32 | 28.44 | 28.26 | 28.42 | 599,530 | +0.09(+0.32%) |
Aug 05, 2016 | 28.32 | 28.47 | 28.17 | 28.33 | 886,180 | +0.06(+0.21%) |
Aug 04, 2016 | 28.24 | 28.48 | 27.98 | 28.27 | 1,048,042 | +0.03(+0.11%) |
Aug 03, 2016 | 28.01 | 28.27 | 27.81 | 28.24 | 1,435,093 | +0.23(+0.82%) |
Aug 02, 2016 | 28.17 | 28.33 | 27.62 | 28.01 | 1,765,698 | -0.20(-0.71%) |
Aug 01, 2016 | 28.31 | 28.60 | 28.02 | 28.21 | 1,810,864 | -0.09(-0.32%) |
Jul 29, 2016 | 28.47 | 28.59 | 28.25 | 28.30 | 1,232,051 | -0.18(-0.63%) |
Jul 28, 2016 | 28.61 | 28.80 | 28.27 | 28.48 | 1,853,660 | -0.23(-0.80%) |
Jul 27, 2016 | 29.26 | 29.27 | 28.68 | 28.71 | 2,858,075 | -0.59(-2.01%) |
Jul 26, 2016 | 29.33 | 29.35 | 29.04 | 29.30 | 1,463,607 | +0.03(+0.10%) |
Jul 25, 2016 | 29.58 | 29.75 | 29.20 | 29.27 | 2,168,931 | -0.45(-1.51%) |
Jul 22, 2016 | 29.25 | 29.76 | 29.13 | 29.72 | 5,469,555 | +0.50(+1.71%) |
Jul 21, 2016 | 29.00 | 29.34 | 28.81 | 29.22 | 6,168,687 | +0.06(+0.21%) |
Jul 20, 2016 | 28.84 | 29.18 | 28.49 | 29.16 | 8,738,561 | +0.41(+1.43%) |
Jul 19, 2016 | 28.40 | 28.77 | 28.34 | 28.75 | 3,688,445 | +0.20(+0.70%) |
Jul 18, 2016 | 28.52 | 28.65 | 28.25 | 28.55 | 3,432,795 | -0.22(-0.76%) |
Jul 15, 2016 | 28.83 | 28.90 | 28.53 | 28.77 | 2,765,031 | +0.13(+0.45%) |
Jul 14, 2016 | 28.94 | 28.95 | 28.47 | 28.64 | 2,936,030 | -0.15(-0.52%) |
Jul 13, 2016 | 28.47 | 28.93 | 28.39 | 28.79 | 4,875,149 | +0.29(+1.02%) |
Jul 12, 2016 | 28.86 | 28.90 | 28.39 | 28.50 | 2,853,380 | -0.18(-0.63%) |
Jul 11, 2016 | 28.61 | 28.86 | 28.56 | 28.68 | 1,729,742 | +0.19(+0.67%) |
Jul 08, 2016 | 27.97 | 28.65 | 27.83 | 28.49 | 1,795,239 | +0.66(+2.37%) |
Jul 07, 2016 | 27.16 | 27.93 | 27.16 | 27.83 | 946,361 | +0.27(+0.98%) |
Jul 06, 2016 | 27.56 | 27.75 | 27.18 | 27.56 | 6,279,949 | -0.24(-0.86%) |
Jul 05, 2016 | 27.71 | 27.98 | 27.68 | 27.80 | 1,564,181 | -0.16(-0.57%) |
Jul 01, 2016 | 27.86 | 27.96 | 27.96 | 27.96 | 1,251,000 | +0.03(+0.11%) |
Jun 30, 2016 | 27.49 | 27.93 | 27.36 | 27.93 | 1,052,038 | +0.40(+1.45%) |
Jun 29, 2016 | 27.22 | 27.67 | 27.00 | 27.53 | 1,188,866 | +0.64(+2.38%) |
Jun 28, 2016 | 26.64 | 27.03 | 26.45 | 26.89 | 1,124,508 | +0.51(+1.93%) |
Jun 27, 2016 | 26.70 | 26.82 | 26.10 | 26.38 | 2,110,323 | -0.60(-2.22%) |
Jun 24, 2016 | 26.99 | 27.70 | 26.74 | 26.98 | 4,753,551 | -0.92(-3.30%) |
Jun 23, 2016 | 27.40 | 28.00 | 27.29 | 27.90 | 1,818,160 | +0.60(+2.20%) |
Jun 22, 2016 | 27.55 | 27.56 | 27.12 | 27.30 | 1,046,960 | -0.22(-0.80%) |
Jun 21, 2016 | 27.51 | 27.58 | 27.41 | 27.52 | 853,335 | +0.06(+0.22%) |
Jun 20, 2016 | 27.14 | 27.56 | 27.12 | 27.46 | 946,705 | +0.49(+1.82%) |
Jun 17, 2016 | 27.00 | 27.05 | 26.79 | 26.97 | 1,613,549 | -0.12(-0.44%) |
Jun 16, 2016 | 26.91 | 27.23 | 26.74 | 27.09 | 1,092,334 | +0.08(+0.30%) |
Jun 15, 2016 | 27.19 | 27.29 | 26.96 | 27.01 | 1,072,151 | -0.07(-0.26%) |
Jun 14, 2016 | 27.00 | 27.27 | 26.96 | 27.08 | 1,893,416 | -0.01(-0.04%) |
Jun 13, 2016 | 27.38 | 27.82 | 27.06 | 27.09 | 1,590,300 | -0.31(-1.13%) |
Jun 10, 2016 | 28.03 | 28.16 | 27.27 | 27.40 | 1,670,716 | -0.72(-2.56%) |
Jun 09, 2016 | 28.01 | 28.19 | 27.91 | 28.12 | 1,165,970 | -0.03(-0.11%) |
Jun 08, 2016 | 27.96 | 28.18 | 27.91 | 28.15 | 1,659,891 | +0.24(+0.86%) |
Jun 07, 2016 | 27.84 | 28.03 | 27.75 | 27.91 | 1,935,517 | +0.16(+0.58%) |
Jun 06, 2016 | 27.77 | 27.95 | 27.63 | 27.75 | 955,662 | -0.01(-0.04%) |
Jun 03, 2016 | 27.93 | 28.04 | 27.65 | 27.76 | 624,026 | -0.24(-0.86%) |
Jun 02, 2016 | 27.78 | 28.04 | 27.61 | 28.00 | 1,355,569 | +0.21(+0.76%) |
Jun 01, 2016 | 27.81 | 28.02 | 27.66 | 27.79 | 863,148 | +0.01(+0.04%) |
May 31, 2016 | 27.96 | 27.98 | 27.66 | 27.78 | 1,894,818 | -0.22(-0.79%) |
May 27, 2016 | 27.79 | 28.00 | 28.00 | 28.00 | 1,136,400 | +0.22(+0.79%) |
May 26, 2016 | 27.94 | 28.00 | 27.78 | 27.78 | 730,759 | -0.10(-0.36%) |
May 25, 2016 | 27.83 | 27.96 | 27.61 | 27.88 | 910,368 | +0.21(+0.76%) |
May 24, 2016 | 27.59 | 27.77 | 27.41 | 27.67 | 972,515 | +0.24(+0.87%) |
May 23, 2016 | 27.46 | 27.71 | 27.36 | 27.43 | 686,524 | -0.07(-0.25%) |
May 20, 2016 | 27.48 | 27.70 | 27.25 | 27.50 | 1,040,911 | +0.14(+0.51%) |
May 19, 2016 | 27.56 | 27.69 | 26.97 | 27.36 | 1,649,314 | -0.29(-1.05%) |
May 18, 2016 | 26.95 | 27.87 | 26.77 | 27.65 | 2,868,965 | +0.71(+2.64%) |
May 17, 2016 | 27.05 | 27.18 | 26.80 | 26.94 | 1,125,246 | -0.15(-0.55%) |
May 16, 2016 | 26.91 | 27.20 | 26.85 | 27.09 | 1,488,215 | +0.19(+0.71%) |
May 13, 2016 | 27.00 | 27.16 | 26.73 | 26.90 | 1,023,619 | -0.06(-0.22%) |
May 12, 2016 | 27.40 | 27.40 | 26.84 | 26.96 | 1,678,714 | -0.30(-1.10%) |
May 11, 2016 | 27.01 | 27.40 | 26.95 | 27.26 | 2,859,199 | +0.22(+0.81%) |
May 10, 2016 | 26.80 | 27.07 | 26.77 | 27.04 | 2,750,840 | +0.15(+0.56%) |
May 09, 2016 | 26.80 | 27.12 | 26.23 | 26.89 | 3,383,408 | -0.25(-0.92%) |
May 06, 2016 | 26.55 | 27.38 | 26.44 | 27.14 | 2,609,163 | +0.97(+3.71%) |
May 05, 2016 | 26.63 | 26.74 | 26.11 | 26.17 | 1,751,285 | -0.34(-1.28%) |
May 04, 2016 | 26.54 | 26.79 | 26.28 | 26.51 | 1,857,331 | -0.10(-0.38%) |
May 03, 2016 | 26.50 | 26.82 | 26.35 | 26.61 | 1,812,439 | -0.03(-0.11%) |