Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 34.42 | 34.72 | 34.20 | 34.57 | 1,112,693 | +0.01(+0.03%) |
Feb 27, 2017 | 33.77 | 34.57 | 33.72 | 34.57 | 1,558,697 | +0.72(+2.13%) |
Feb 24, 2017 | 35.12 | 35.30 | 33.18 | 33.85 | 2,051,551 | -1.03(-2.95%) |
Feb 23, 2017 | 35.59 | 35.73 | 34.80 | 34.88 | 1,151,540 | -0.63(-1.78%) |
Feb 22, 2017 | 35.52 | 35.74 | 35.15 | 35.51 | 1,194,947 | -0.12(-0.35%) |
Feb 21, 2017 | 34.87 | 35.70 | 34.63 | 35.63 | 980,090 | +1.04(+3.00%) |
Feb 17, 2017 | 34.59 | 34.59 | 34.59 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 35.17 | 35.21 | 34.32 | 34.62 | 802,616 | -0.48(-1.37%) |
Feb 15, 2017 | 35.04 | 35.29 | 34.76 | 35.10 | 537,424 | +0.04(+0.13%) |
Feb 14, 2017 | 34.41 | 35.15 | 33.93 | 35.05 | 1,307,263 | +0.54(+1.57%) |
Feb 13, 2017 | 34.10 | 34.82 | 34.10 | 34.51 | 956,005 | +0.46(+1.36%) |
Feb 10, 2017 | 33.67 | 34.14 | 33.54 | 34.05 | 803,783 | +0.43(+1.27%) |
Feb 09, 2017 | 32.83 | 33.65 | 32.70 | 33.62 | 441,148 | +0.79(+2.41%) |
Feb 08, 2017 | 32.86 | 32.86 | 32.30 | 32.83 | 343,212 | -0.18(-0.54%) |
Feb 07, 2017 | 33.02 | 33.38 | 32.82 | 33.01 | 680,291 | +0.12(+0.38%) |
Feb 06, 2017 | 32.80 | 33.04 | 32.55 | 32.89 | 405,392 | +0.03(+0.08%) |
Feb 03, 2017 | 32.62 | 33.05 | 32.40 | 32.86 | 634,948 | +0.46(+1.43%) |
Feb 02, 2017 | 32.35 | 32.62 | 32.21 | 32.40 | 487,790 | -0.12(-0.38%) |
Feb 01, 2017 | 32.42 | 32.83 | 32.25 | 32.52 | 677,661 | +0.21(+0.66%) |
Jan 31, 2017 | 32.17 | 32.45 | 31.72 | 32.31 | 420,826 | -0.09(-0.27%) |
Jan 30, 2017 | 32.19 | 32.41 | 31.70 | 32.40 | 563,651 | +0.00(+0.00%) |
Jan 27, 2017 | 32.57 | 32.63 | 32.14 | 32.40 | 361,805 | -0.27(-0.82%) |
Jan 26, 2017 | 32.50 | 32.77 | 32.39 | 32.66 | 445,893 | +0.19(+0.57%) |
Jan 25, 2017 | 32.25 | 32.59 | 32.22 | 32.48 | 506,497 | +0.49(+1.53%) |
Jan 24, 2017 | 31.45 | 32.15 | 31.45 | 31.99 | 537,720 | +0.66(+2.10%) |
Jan 23, 2017 | 31.26 | 31.45 | 31.11 | 31.33 | 492,842 | +0.07(+0.23%) |
Jan 20, 2017 | 31.26 | 31.47 | 31.04 | 31.26 | 437,267 | +0.20(+0.66%) |
Jan 19, 2017 | 31.35 | 31.54 | 30.96 | 31.06 | 607,302 | -0.21(-0.68%) |
Jan 18, 2017 | 30.77 | 31.28 | 30.65 | 31.27 | 495,453 | +0.51(+1.65%) |
Jan 17, 2017 | 31.41 | 31.55 | 30.75 | 30.76 | 929,733 | -0.64(-2.04%) |
Jan 13, 2017 | 31.40 | 31.40 | 31.40 | 0 | +0.07(+0.23%) | |
Jan 12, 2017 | 31.85 | 31.93 | 31.14 | 31.33 | 721,025 | -0.60(-1.86%) |
Jan 11, 2017 | 31.86 | 32.37 | 31.63 | 31.93 | 718,187 | +0.22(+0.70%) |
Jan 10, 2017 | 30.92 | 31.81 | 30.76 | 31.71 | 977,594 | +0.86(+2.79%) |
Jan 09, 2017 | 31.49 | 31.49 | 30.82 | 30.84 | 742,840 | -0.72(-2.28%) |
Jan 06, 2017 | 32.13 | 32.22 | 31.55 | 31.56 | 746,519 | -0.44(-1.36%) |
Jan 05, 2017 | 31.81 | 32.24 | 31.47 | 32.00 | 1,033,625 | +0.09(+0.28%) |
Jan 04, 2017 | 31.15 | 31.97 | 31.06 | 31.91 | 946,914 | +0.68(+2.19%) |
Jan 03, 2017 | 30.79 | 31.28 | 30.66 | 31.23 | 711,516 | +0.74(+2.42%) |
Dec 30, 2016 | 30.49 | 30.49 | 30.49 | 0 | -0.12(-0.41%) | |
Dec 29, 2016 | 30.61 | 30.94 | 30.55 | 30.61 | 475,323 | +0.04(+0.15%) |
Dec 28, 2016 | 31.17 | 31.23 | 30.44 | 30.57 | 606,170 | -0.57(-1.83%) |
Dec 27, 2016 | 31.32 | 31.51 | 31.11 | 31.14 | 325,022 | -0.01(-0.03%) |
Dec 23, 2016 | 31.15 | 31.15 | 31.15 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 31.82 | 31.82 | 30.99 | 31.24 | 742,682 | -0.54(-1.70%) |
Dec 21, 2016 | 31.54 | 31.82 | 31.26 | 31.79 | 747,247 | +0.40(+1.27%) |
Dec 20, 2016 | 31.41 | 31.66 | 31.17 | 31.39 | 372,858 | +0.07(+0.23%) |
Dec 19, 2016 | 31.09 | 31.50 | 30.96 | 31.32 | 873,606 | +0.14(+0.46%) |
Dec 16, 2016 | 31.31 | 31.74 | 31.10 | 31.17 | 1,094,177 | -0.01(-0.03%) |
Dec 15, 2016 | 31.24 | 31.37 | 30.87 | 31.18 | 1,651,565 | -0.05(-0.17%) |
Dec 14, 2016 | 31.71 | 32.11 | 31.21 | 31.24 | 1,202,794 | -0.68(-2.14%) |
Dec 13, 2016 | 32.19 | 32.61 | 31.89 | 31.92 | 915,465 | +0.03(+0.08%) |
Dec 12, 2016 | 32.45 | 32.54 | 31.55 | 31.89 | 854,512 | -0.56(-1.72%) |
Dec 09, 2016 | 32.93 | 32.99 | 32.37 | 32.45 | 712,349 | -0.43(-1.30%) |
Dec 08, 2016 | 32.51 | 33.07 | 32.40 | 32.88 | 752,780 | +0.49(+1.52%) |
Dec 07, 2016 | 32.26 | 32.42 | 31.84 | 32.39 | 650,926 | +0.21(+0.66%) |
Dec 06, 2016 | 31.84 | 32.23 | 31.72 | 32.17 | 648,435 | +0.29(+0.92%) |
Dec 05, 2016 | 31.58 | 32.17 | 31.48 | 31.88 | 756,577 | +0.45(+1.44%) |
Dec 02, 2016 | 31.78 | 31.84 | 31.24 | 31.43 | 851,783 | -0.36(-1.14%) |
Dec 01, 2016 | 31.97 | 32.32 | 31.64 | 31.79 | 653,511 | +0.01(+0.03%) |
Nov 30, 2016 | 31.82 | 32.12 | 31.68 | 31.78 | 608,006 | +0.23(+0.73%) |
Nov 29, 2016 | 31.67 | 31.90 | 31.30 | 31.55 | 831,481 | -0.35(-1.11%) |
Nov 28, 2016 | 32.18 | 32.19 | 31.55 | 31.91 | 2,536,709 | -0.35(-1.07%) |
Nov 25, 2016 | 32.08 | 32.28 | 31.92 | 32.25 | 388,145 | +0.30(+0.94%) |
Nov 23, 2016 | 31.95 | 31.95 | 31.95 | 0 | +0.19(+0.59%) | |
Nov 22, 2016 | 31.37 | 31.81 | 31.35 | 31.76 | 1,062,036 | +0.65(+2.08%) |
Nov 21, 2016 | 30.98 | 31.22 | 30.89 | 31.12 | 566,022 | +0.27(+0.86%) |
Nov 18, 2016 | 30.85 | 31.02 | 30.73 | 30.85 | 1,193,238 | -0.06(-0.20%) |
Nov 17, 2016 | 30.81 | 31.27 | 30.81 | 30.91 | 1,589,916 | +0.11(+0.35%) |
Nov 16, 2016 | 30.95 | 31.24 | 30.74 | 30.81 | 1,706,563 | -0.39(-1.25%) |
Nov 15, 2016 | 30.80 | 31.26 | 30.49 | 31.20 | 2,073,674 | +0.40(+1.30%) |
Nov 14, 2016 | 29.97 | 30.84 | 29.91 | 30.80 | 1,443,573 | +1.05(+3.55%) |
Nov 11, 2016 | 29.27 | 29.80 | 29.09 | 29.74 | 1,123,249 | +0.34(+1.15%) |
Nov 10, 2016 | 28.93 | 29.89 | 28.93 | 29.41 | 1,556,930 | +0.72(+2.50%) |
Nov 09, 2016 | 28.06 | 28.93 | 28.01 | 28.69 | 1,408,522 | +0.36(+1.28%) |
Nov 08, 2016 | 27.98 | 28.54 | 27.72 | 28.33 | 1,117,512 | +0.21(+0.76%) |
Nov 07, 2016 | 28.80 | 28.88 | 27.95 | 28.11 | 1,156,965 | -0.18(-0.63%) |
Nov 04, 2016 | 27.48 | 29.18 | 27.26 | 28.29 | 3,677,435 | +1.45(+5.42%) |
Nov 03, 2016 | 27.01 | 27.20 | 26.78 | 26.84 | 1,193,953 | -0.20(-0.72%) |
Nov 02, 2016 | 26.94 | 27.24 | 26.92 | 27.03 | 1,435,335 | +0.11(+0.40%) |
Nov 01, 2016 | 26.99 | 27.48 | 26.69 | 26.93 | 1,333,220 | +0.11(+0.40%) |
Oct 31, 2016 | 27.01 | 27.12 | 26.70 | 26.82 | 714,886 | -0.12(-0.46%) |
Oct 28, 2016 | 26.87 | 27.06 | 26.69 | 26.94 | 862,492 | +0.08(+0.30%) |
Oct 27, 2016 | 27.02 | 27.06 | 26.70 | 26.86 | 1,019,224 | +0.00(+0.00%) |
Oct 26, 2016 | 26.28 | 26.93 | 26.14 | 26.86 | 1,464,788 | +0.42(+1.58%) |
Oct 25, 2016 | 26.36 | 26.58 | 26.05 | 26.45 | 726,552 | +0.09(+0.34%) |
Oct 24, 2016 | 26.52 | 26.81 | 26.21 | 26.36 | 653,013 | +0.10(+0.37%) |
Oct 21, 2016 | 26.19 | 26.65 | 25.94 | 26.26 | 826,930 | -0.04(-0.17%) |
Oct 20, 2016 | 26.38 | 26.54 | 26.23 | 26.31 | 553,349 | -0.09(-0.34%) |
Oct 19, 2016 | 25.92 | 26.46 | 25.77 | 26.39 | 656,816 | +0.54(+2.09%) |
Oct 18, 2016 | 25.48 | 25.91 | 25.36 | 25.85 | 972,434 | +0.68(+2.71%) |
Oct 17, 2016 | 25.00 | 25.31 | 24.96 | 25.17 | 535,086 | +0.15(+0.60%) |
Oct 14, 2016 | 25.37 | 25.68 | 24.89 | 25.02 | 763,375 | -0.09(-0.35%) |
Oct 13, 2016 | 25.85 | 25.85 | 24.79 | 25.11 | 1,518,826 | -1.03(-3.93%) |
Oct 12, 2016 | 26.30 | 26.39 | 25.84 | 26.14 | 776,190 | -0.09(-0.34%) |
Oct 11, 2016 | 26.38 | 26.54 | 26.00 | 26.23 | 1,096,433 | -0.35(-1.30%) |
Oct 10, 2016 | 26.33 | 26.70 | 26.23 | 26.57 | 858,897 | +0.43(+1.63%) |
Oct 07, 2016 | 25.71 | 26.32 | 25.61 | 26.15 | 1,665,493 | +0.49(+1.90%) |
Oct 06, 2016 | 25.36 | 25.73 | 25.18 | 25.66 | 644,987 | +0.35(+1.37%) |
Oct 05, 2016 | 25.13 | 25.61 | 25.06 | 25.31 | 983,765 | +0.31(+1.24%) |
Oct 04, 2016 | 25.37 | 25.50 | 24.85 | 25.00 | 786,774 | -0.27(-1.09%) |
Oct 03, 2016 | 25.24 | 25.47 | 24.98 | 25.28 | 768,048 | -0.05(-0.21%) |
Sep 30, 2016 | 25.01 | 25.43 | 24.83 | 25.33 | 892,171 | +0.51(+2.04%) |
Sep 29, 2016 | 24.97 | 25.18 | 24.58 | 24.83 | 837,364 | -0.14(-0.57%) |
Sep 28, 2016 | 24.56 | 24.99 | 24.42 | 24.97 | 906,201 | +0.55(+2.25%) |
Sep 27, 2016 | 24.14 | 24.67 | 24.07 | 24.42 | 1,078,656 | +0.17(+0.69%) |
Sep 26, 2016 | 24.48 | 24.58 | 24.06 | 24.25 | 1,320,155 | -0.43(-1.72%) |
Sep 23, 2016 | 24.71 | 24.91 | 24.59 | 24.67 | 849,669 | -0.05(-0.22%) |
Sep 22, 2016 | 24.51 | 24.93 | 24.50 | 24.73 | 1,079,564 | +0.44(+1.82%) |
Sep 21, 2016 | 24.28 | 24.37 | 23.97 | 24.28 | 1,357,901 | +0.12(+0.51%) |
Sep 20, 2016 | 24.48 | 24.82 | 24.15 | 24.16 | 872,287 | -0.58(-2.36%) |
Sep 19, 2016 | 25.06 | 25.22 | 24.61 | 24.75 | 978,164 | -0.24(-0.96%) |
Sep 16, 2016 | 25.35 | 25.47 | 24.82 | 24.98 | 1,348,123 | -0.69(-2.69%) |
Sep 15, 2016 | 25.37 | 25.88 | 25.30 | 25.68 | 769,138 | +0.27(+1.08%) |
Sep 14, 2016 | 25.33 | 25.73 | 25.02 | 25.40 | 1,181,649 | +0.01(+0.04%) |
Sep 13, 2016 | 25.53 | 25.84 | 25.26 | 25.39 | 953,150 | -0.50(-1.92%) |
Sep 12, 2016 | 25.19 | 25.96 | 25.05 | 25.89 | 681,141 | +0.41(+1.60%) |
Sep 09, 2016 | 26.30 | 26.31 | 25.32 | 25.48 | 1,162,821 | -1.06(-4.01%) |
Sep 08, 2016 | 26.24 | 26.75 | 26.12 | 26.54 | 1,147,339 | +0.25(+0.94%) |
Sep 07, 2016 | 25.75 | 26.31 | 25.62 | 26.30 | 699,272 | +0.56(+2.17%) |
Sep 06, 2016 | 26.00 | 26.07 | 25.66 | 25.74 | 1,171,369 | -0.19(-0.75%) |
Sep 02, 2016 | 26.02 | 25.93 | 25.93 | 25.93 | 1,224,791 | +0.00(+0.00%) |
Sep 01, 2016 | 26.26 | 26.32 | 25.46 | 25.93 | 1,103,129 | -0.06(-0.24%) |
Aug 31, 2016 | 25.66 | 26.08 | 25.43 | 26.00 | 1,934,250 | +0.29(+1.14%) |
Aug 30, 2016 | 25.37 | 25.71 | 25.33 | 25.70 | 1,022,617 | +0.37(+1.47%) |
Aug 29, 2016 | 25.10 | 25.48 | 25.08 | 25.33 | 616,098 | +0.22(+0.88%) |
Aug 26, 2016 | 25.31 | 25.61 | 24.98 | 25.11 | 689,103 | -0.11(-0.42%) |
Aug 25, 2016 | 25.23 | 25.30 | 25.04 | 25.22 | 824,676 | -0.12(-0.45%) |
Aug 24, 2016 | 25.55 | 25.73 | 25.32 | 25.33 | 968,181 | -0.24(-0.93%) |
Aug 23, 2016 | 25.21 | 25.65 | 25.21 | 25.57 | 1,592,983 | +0.49(+1.94%) |
Aug 22, 2016 | 24.85 | 25.14 | 24.77 | 25.08 | 736,088 | -0.01(-0.04%) |
Aug 19, 2016 | 24.75 | 25.15 | 24.60 | 25.09 | 785,723 | +0.27(+1.07%) |
Aug 18, 2016 | 24.77 | 24.87 | 24.67 | 24.83 | 1,477,880 | +0.08(+0.32%) |
Aug 17, 2016 | 24.26 | 24.82 | 24.26 | 24.75 | 2,040,511 | +0.47(+1.93%) |
Aug 16, 2016 | 24.56 | 24.61 | 24.24 | 24.28 | 1,115,299 | -0.32(-1.29%) |
Aug 15, 2016 | 24.46 | 24.86 | 24.46 | 24.60 | 1,425,996 | +0.29(+1.20%) |
Aug 12, 2016 | 24.39 | 24.60 | 24.26 | 24.31 | 1,076,852 | -0.17(-0.69%) |
Aug 11, 2016 | 24.77 | 24.77 | 24.13 | 24.47 | 1,644,886 | -0.19(-0.79%) |
Aug 10, 2016 | 24.63 | 24.89 | 24.56 | 24.67 | 1,200,309 | +0.00(+0.00%) |
Aug 09, 2016 | 25.08 | 25.24 | 24.46 | 24.67 | 1,105,117 | -0.40(-1.59%) |
Aug 08, 2016 | 25.08 | 25.58 | 24.89 | 25.07 | 1,797,291 | -0.07(-0.28%) |
Aug 05, 2016 | 25.58 | 25.65 | 24.83 | 25.14 | 1,768,380 | +0.58(+2.38%) |
Aug 04, 2016 | 24.77 | 24.94 | 24.34 | 24.55 | 1,801,998 | -0.20(-0.82%) |
Aug 03, 2016 | 24.38 | 24.90 | 24.33 | 24.76 | 1,503,788 | +0.38(+1.56%) |
Aug 02, 2016 | 25.24 | 25.28 | 24.23 | 24.38 | 1,184,424 | -0.91(-3.60%) |
Aug 01, 2016 | 25.45 | 25.70 | 25.13 | 25.29 | 797,510 | -0.20(-0.80%) |
Jul 29, 2016 | 25.54 | 25.67 | 25.28 | 25.49 | 1,312,415 | -0.07(-0.28%) |
Jul 28, 2016 | 25.54 | 25.63 | 25.27 | 25.56 | 788,803 | -0.07(-0.28%) |
Jul 27, 2016 | 25.71 | 25.86 | 25.45 | 25.63 | 800,625 | +0.04(+0.17%) |
Jul 26, 2016 | 25.68 | 25.91 | 25.53 | 25.59 | 1,915,315 | -0.09(-0.34%) |
Jul 25, 2016 | 25.94 | 26.05 | 25.67 | 25.68 | 863,999 | -0.27(-1.06%) |
Jul 22, 2016 | 26.22 | 26.34 | 25.81 | 25.95 | 1,346,938 | -0.24(-0.91%) |
Jul 21, 2016 | 26.08 | 26.54 | 26.05 | 26.19 | 1,253,562 | +0.19(+0.71%) |
Jul 20, 2016 | 26.01 | 26.19 | 25.76 | 26.00 | 643,776 | +0.08(+0.31%) |
Jul 19, 2016 | 25.96 | 26.14 | 25.73 | 25.92 | 624,728 | -0.12(-0.44%) |
Jul 18, 2016 | 25.85 | 26.20 | 25.67 | 26.04 | 941,053 | +0.27(+1.03%) |
Jul 15, 2016 | 25.81 | 25.88 | 25.54 | 25.77 | 1,362,253 | +0.08(+0.31%) |
Jul 14, 2016 | 25.79 | 25.87 | 25.48 | 25.69 | 1,136,721 | +0.32(+1.26%) |
Jul 13, 2016 | 25.37 | 25.51 | 24.98 | 25.38 | 1,382,442 | +0.06(+0.24%) |
Jul 12, 2016 | 24.95 | 25.63 | 24.91 | 25.31 | 1,225,174 | +0.73(+2.99%) |
Jul 11, 2016 | 24.42 | 25.02 | 24.42 | 24.58 | 1,322,724 | +0.52(+2.17%) |
Jul 08, 2016 | 23.37 | 24.12 | 22.98 | 24.06 | 1,011,206 | +1.08(+4.70%) |
Jul 07, 2016 | 22.78 | 23.18 | 22.68 | 22.98 | 770,043 | +0.30(+1.33%) |
Jul 06, 2016 | 22.53 | 22.93 | 22.18 | 22.68 | 1,397,472 | -0.11(-0.47%) |
Jul 05, 2016 | 23.75 | 23.79 | 22.54 | 22.78 | 1,468,141 | -1.31(-5.44%) |
Jul 01, 2016 | 23.65 | 24.09 | 24.09 | 24.09 | 1,284,465 | +0.40(+1.68%) |
Jun 30, 2016 | 23.46 | 23.90 | 23.09 | 23.70 | 1,282,371 | +0.38(+1.63%) |
Jun 29, 2016 | 22.55 | 23.41 | 22.47 | 23.31 | 1,500,075 | +0.89(+3.99%) |
Jun 28, 2016 | 22.49 | 23.04 | 22.24 | 22.42 | 2,131,959 | +0.36(+1.64%) |
Jun 27, 2016 | 23.00 | 23.00 | 21.67 | 22.06 | 2,989,919 | -1.19(-5.10%) |
Jun 24, 2016 | 23.45 | 23.77 | 23.06 | 23.24 | 2,230,291 | -1.65(-6.61%) |
Jun 23, 2016 | 24.92 | 25.13 | 24.77 | 24.89 | 764,792 | +0.38(+1.55%) |
Jun 22, 2016 | 24.62 | 24.90 | 24.47 | 24.51 | 729,989 | -0.11(-0.43%) |
Jun 21, 2016 | 24.76 | 24.78 | 24.31 | 24.62 | 637,958 | +0.02(+0.07%) |
Jun 20, 2016 | 24.40 | 24.85 | 24.24 | 24.60 | 1,031,594 | +0.81(+3.38%) |
Jun 17, 2016 | 24.00 | 24.19 | 23.67 | 23.79 | 1,591,846 | -0.19(-0.81%) |
Jun 16, 2016 | 24.08 | 24.11 | 23.70 | 23.99 | 1,020,628 | -0.31(-1.27%) |
Jun 15, 2016 | 24.31 | 24.90 | 24.14 | 24.30 | 921,507 | +0.12(+0.48%) |
Jun 14, 2016 | 24.36 | 24.65 | 23.76 | 24.18 | 1,462,756 | -0.35(-1.41%) |
Jun 13, 2016 | 24.62 | 24.92 | 24.33 | 24.53 | 966,400 | -0.32(-1.28%) |
Jun 10, 2016 | 25.41 | 25.44 | 24.71 | 24.85 | 1,177,204 | -0.94(-3.64%) |
Jun 09, 2016 | 26.22 | 26.25 | 25.73 | 25.78 | 791,789 | -0.63(-2.38%) |
Jun 08, 2016 | 26.36 | 26.81 | 26.25 | 26.41 | 890,879 | +0.17(+0.64%) |
Jun 07, 2016 | 26.32 | 26.47 | 26.08 | 26.24 | 730,817 | -0.07(-0.27%) |
Jun 06, 2016 | 25.31 | 26.33 | 25.25 | 26.31 | 2,274,801 | +1.13(+4.49%) |
Jun 03, 2016 | 26.01 | 26.01 | 25.08 | 25.18 | 1,719,768 | -0.85(-3.26%) |
Jun 02, 2016 | 26.13 | 26.24 | 25.81 | 26.03 | 582,735 | -0.17(-0.64%) |
Jun 01, 2016 | 26.38 | 26.76 | 25.56 | 26.20 | 1,405,058 | -0.34(-1.30%) |
May 31, 2016 | 26.63 | 27.00 | 26.41 | 26.54 | 646,117 | +0.09(+0.33%) |
May 27, 2016 | 26.68 | 26.46 | 26.46 | 26.46 | 773,555 | -0.25(-0.93%) |
May 26, 2016 | 26.90 | 27.02 | 26.51 | 26.70 | 654,344 | -0.12(-0.46%) |
May 25, 2016 | 26.63 | 27.08 | 26.63 | 26.83 | 997,686 | +0.30(+1.13%) |
May 24, 2016 | 26.17 | 26.85 | 26.08 | 26.53 | 1,080,976 | +0.60(+2.32%) |
May 23, 2016 | 26.01 | 26.18 | 25.74 | 25.93 | 650,552 | -0.08(-0.31%) |
May 20, 2016 | 25.76 | 26.31 | 25.60 | 26.01 | 715,680 | +0.47(+1.83%) |
May 19, 2016 | 25.87 | 26.38 | 25.40 | 25.54 | 933,927 | -0.55(-2.10%) |
May 18, 2016 | 25.82 | 26.50 | 25.79 | 26.08 | 1,080,255 | +0.18(+0.68%) |
May 17, 2016 | 25.70 | 26.49 | 25.53 | 25.91 | 1,086,449 | +0.18(+0.69%) |
May 16, 2016 | 25.72 | 26.06 | 25.55 | 25.73 | 787,039 | +0.15(+0.59%) |
May 13, 2016 | 26.15 | 26.34 | 25.39 | 25.58 | 1,554,065 | -0.63(-2.39%) |
May 12, 2016 | 27.57 | 27.60 | 25.94 | 26.21 | 1,889,304 | -1.17(-4.26%) |
May 11, 2016 | 27.61 | 27.97 | 27.35 | 27.37 | 747,751 | -0.30(-1.09%) |
May 10, 2016 | 27.46 | 27.99 | 27.34 | 27.67 | 711,330 | +0.29(+1.06%) |
May 09, 2016 | 28.21 | 28.31 | 27.29 | 27.38 | 1,068,210 | -0.90(-3.19%) |
May 06, 2016 | 28.40 | 28.40 | 27.07 | 28.28 | 1,682,611 | +1.68(+6.31%) |
May 05, 2016 | 26.65 | 26.88 | 26.48 | 26.61 | 1,272,279 | -0.01(-0.03%) |
May 04, 2016 | 26.52 | 26.91 | 26.30 | 26.61 | 850,591 | -0.10(-0.36%) |
May 03, 2016 | 27.18 | 27.33 | 26.37 | 26.71 | 1,798,998 | -0.72(-2.64%) |
May 02, 2016 | 27.10 | 27.44 | 26.65 | 27.44 | 826,768 | +0.51(+1.90%) |
Apr 29, 2016 | 27.58 | 27.59 | 26.64 | 26.92 | 1,143,303 | -0.71(-2.56%) |
Apr 28, 2016 | 28.09 | 28.35 | 27.59 | 27.63 | 1,187,004 | -0.65(-2.31%) |
Apr 27, 2016 | 28.00 | 28.45 | 28.00 | 28.28 | 1,275,857 | +0.37(+1.33%) |
Apr 26, 2016 | 27.59 | 27.98 | 27.54 | 27.91 | 772,239 | +0.36(+1.31%) |
Apr 25, 2016 | 28.21 | 28.27 | 27.38 | 27.55 | 544,581 | -0.72(-2.56%) |
Apr 22, 2016 | 28.22 | 28.49 | 28.17 | 28.28 | 920,763 | +0.04(+0.13%) |
Apr 21, 2016 | 28.52 | 28.73 | 28.18 | 28.24 | 905,115 | -0.34(-1.21%) |
Apr 20, 2016 | 28.65 | 28.73 | 28.35 | 28.58 | 1,403,779 | -0.02(-0.06%) |
Apr 19, 2016 | 28.44 | 28.73 | 28.21 | 28.60 | 1,081,426 | +0.32(+1.12%) |
Apr 18, 2016 | 27.99 | 28.40 | 27.90 | 28.28 | 890,946 | +0.07(+0.25%) |
Apr 15, 2016 | 27.97 | 28.28 | 27.50 | 28.21 | 640,348 | +0.12(+0.44%) |
Apr 14, 2016 | 28.28 | 28.35 | 27.50 | 28.09 | 755,857 | -0.19(-0.69%) |
Apr 13, 2016 | 27.78 | 28.37 | 27.71 | 28.28 | 1,132,284 | +0.87(+3.19%) |
Apr 12, 2016 | 27.47 | 27.85 | 27.19 | 27.41 | 979,718 | -0.10(-0.35%) |
Apr 11, 2016 | 27.22 | 27.95 | 27.12 | 27.51 | 1,343,008 | +0.37(+1.37%) |
Apr 08, 2016 | 27.24 | 27.64 | 26.97 | 27.14 | 616,190 | +0.33(+1.22%) |
Apr 07, 2016 | 27.19 | 27.34 | 26.45 | 26.81 | 739,044 | -0.65(-2.38%) |
Apr 06, 2016 | 27.22 | 27.66 | 26.82 | 27.46 | 649,128 | +0.20(+0.75%) |
Apr 05, 2016 | 27.61 | 27.61 | 27.12 | 27.26 | 806,181 | -0.67(-2.40%) |
Apr 04, 2016 | 28.21 | 28.49 | 27.84 | 27.93 | 574,687 | -0.35(-1.25%) |
Apr 01, 2016 | 27.96 | 28.31 | 27.46 | 28.28 | 900,420 | -0.09(-0.31%) |
Mar 31, 2016 | 28.24 | 28.49 | 28.04 | 28.37 | 743,364 | +0.07(+0.25%) |
Mar 30, 2016 | 27.94 | 28.55 | 27.70 | 28.30 | 1,365,854 | +0.65(+2.36%) |
Mar 29, 2016 | 27.06 | 27.67 | 26.33 | 27.65 | 1,625,122 | +0.39(+1.43%) |
Mar 28, 2016 | 27.75 | 27.82 | 26.72 | 27.26 | 1,160,526 | -0.40(-1.44%) |
Mar 24, 2016 | 27.37 | 27.66 | 27.66 | 27.66 | 1,006,765 | +0.00(+0.00%) |
Mar 23, 2016 | 28.35 | 28.35 | 27.58 | 27.66 | 987,738 | -0.79(-2.76%) |
Mar 22, 2016 | 28.64 | 28.76 | 28.04 | 28.44 | 1,226,608 | -0.51(-1.77%) |
Mar 21, 2016 | 28.81 | 29.16 | 28.62 | 28.96 | 580,170 | +0.00(+0.00%) |
Mar 18, 2016 | 28.77 | 29.24 | 28.49 | 28.96 | 1,059,544 | +0.34(+1.20%) |
Mar 17, 2016 | 27.90 | 28.86 | 27.85 | 28.61 | 913,357 | +0.68(+2.44%) |
Mar 16, 2016 | 27.05 | 28.05 | 26.95 | 27.93 | 1,049,163 | +0.76(+2.79%) |
Mar 15, 2016 | 27.59 | 27.63 | 26.96 | 27.17 | 775,741 | -0.63(-2.25%) |
Mar 14, 2016 | 27.46 | 27.90 | 27.38 | 27.80 | 709,214 | +0.10(+0.35%) |
Mar 11, 2016 | 27.45 | 27.87 | 27.26 | 27.70 | 733,863 | +0.60(+2.21%) |
Mar 10, 2016 | 27.64 | 27.70 | 26.57 | 27.10 | 1,093,101 | -0.41(-1.47%) |
Mar 09, 2016 | 26.97 | 27.54 | 26.78 | 27.51 | 1,190,497 | +0.75(+2.80%) |
Mar 08, 2016 | 27.21 | 27.33 | 26.53 | 26.76 | 1,263,193 | -0.84(-3.04%) |
Mar 07, 2016 | 27.56 | 27.73 | 27.32 | 27.60 | 1,622,229 | -0.15(-0.54%) |
Mar 04, 2016 | 27.92 | 28.00 | 27.28 | 27.75 | 1,365,714 | -0.04(-0.13%) |
Mar 03, 2016 | 27.26 | 27.85 | 27.19 | 27.78 | 1,260,137 | +0.53(+1.94%) |
Mar 02, 2016 | 26.71 | 27.26 | 26.40 | 27.25 | 982,456 | +0.47(+1.75%) |