Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.23 | 29.44 | 29.22 | 29.31 | 720,635 | +0.05(+0.17%) |
Jan 30, 2017 | 29.43 | 29.43 | 29.06 | 29.26 | 1,081,703 | -0.26(-0.87%) |
Jan 27, 2017 | 29.30 | 29.54 | 29.16 | 29.52 | 627,874 | +0.27(+0.93%) |
Jan 26, 2017 | 28.96 | 29.25 | 28.88 | 29.25 | 422,464 | +0.26(+0.88%) |
Jan 25, 2017 | 28.97 | 29.10 | 28.83 | 28.99 | 665,737 | +0.05(+0.17%) |
Jan 24, 2017 | 29.07 | 29.07 | 28.74 | 28.94 | 580,952 | -0.21(-0.74%) |
Jan 23, 2017 | 29.11 | 29.21 | 28.98 | 29.16 | 302,310 | +0.11(+0.37%) |
Jan 20, 2017 | 29.16 | 29.31 | 28.98 | 29.05 | 210,500 | +0.02(+0.09%) |
Jan 19, 2017 | 29.06 | 29.21 | 28.92 | 29.02 | 394,954 | -0.04(-0.14%) |
Jan 18, 2017 | 29.37 | 29.51 | 29.00 | 29.06 | 680,474 | -0.29(-0.98%) |
Jan 17, 2017 | 29.36 | 29.43 | 29.18 | 29.35 | 678,980 | -0.02(-0.06%) |
Jan 13, 2017 | 29.37 | 29.37 | 29.37 | 0 | +0.26(+0.88%) | |
Jan 12, 2017 | 29.30 | 29.30 | 28.89 | 29.11 | 547,187 | -0.21(-0.70%) |
Jan 11, 2017 | 29.35 | 29.44 | 29.20 | 29.32 | 336,880 | -0.09(-0.31%) |
Jan 10, 2017 | 29.21 | 29.46 | 29.04 | 29.41 | 829,489 | +0.22(+0.76%) |
Jan 09, 2017 | 29.49 | 29.52 | 29.11 | 29.19 | 1,160,674 | -0.31(-1.04%) |
Jan 06, 2017 | 30.06 | 30.12 | 29.46 | 29.49 | 845,989 | -0.38(-1.27%) |
Jan 05, 2017 | 30.34 | 30.34 | 29.78 | 29.87 | 2,381,937 | -0.31(-1.01%) |
Jan 04, 2017 | 29.91 | 30.24 | 29.78 | 30.18 | 3,725,191 | +0.42(+1.42%) |
Jan 03, 2017 | 28.80 | 29.99 | 28.78 | 29.76 | 5,988,587 | +1.26(+4.43%) |
Dec 30, 2016 | 28.49 | 28.49 | 28.49 | 0 | -0.18(-0.63%) | |
Dec 29, 2016 | 28.70 | 28.76 | 28.63 | 28.68 | 321,538 | +0.02(+0.09%) |
Dec 28, 2016 | 29.10 | 29.10 | 28.59 | 28.65 | 286,277 | -0.31(-1.08%) |
Dec 27, 2016 | 28.90 | 29.16 | 28.71 | 28.97 | 1,528,098 | +0.03(+0.11%) |
Dec 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | +0.23(+0.81%) | |
Dec 22, 2016 | 28.60 | 28.81 | 28.46 | 28.70 | 522,142 | +0.36(+1.28%) |
Dec 21, 2016 | 28.56 | 28.73 | 28.33 | 28.34 | 791,353 | -0.21(-0.75%) |
Dec 20, 2016 | 28.45 | 28.59 | 28.40 | 28.55 | 911,895 | +0.18(+0.64%) |
Dec 19, 2016 | 28.02 | 28.54 | 27.97 | 28.37 | 930,703 | +0.56(+2.01%) |
Dec 16, 2016 | 27.74 | 27.83 | 27.66 | 27.81 | 802,678 | +0.17(+0.62%) |
Dec 15, 2016 | 27.50 | 27.73 | 27.37 | 27.64 | 385,319 | +0.17(+0.63%) |
Dec 14, 2016 | 27.57 | 27.78 | 27.41 | 27.47 | 1,049,901 | -0.11(-0.42%) |
Dec 13, 2016 | 27.44 | 27.72 | 27.39 | 27.58 | 277,375 | +0.27(+0.99%) |
Dec 12, 2016 | 27.67 | 27.74 | 27.28 | 27.31 | 286,181 | -0.43(-1.57%) |
Dec 09, 2016 | 27.68 | 27.88 | 27.57 | 27.75 | 519,812 | +0.01(+0.03%) |
Dec 08, 2016 | 27.57 | 27.81 | 27.55 | 27.74 | 559,573 | +0.14(+0.51%) |
Dec 07, 2016 | 26.89 | 27.61 | 26.89 | 27.60 | 1,133,225 | +0.76(+2.84%) |
Dec 06, 2016 | 26.69 | 27.00 | 26.46 | 26.84 | 756,100 | +0.20(+0.74%) |
Dec 05, 2016 | 26.40 | 26.64 | 26.35 | 26.64 | 823,626 | +0.33(+1.25%) |
Dec 02, 2016 | 26.18 | 26.43 | 26.18 | 26.31 | 1,572,319 | +0.16(+0.60%) |
Dec 01, 2016 | 26.22 | 26.34 | 25.98 | 26.15 | 1,165,499 | -0.07(-0.25%) |
Nov 30, 2016 | 26.76 | 26.81 | 26.21 | 26.22 | 1,507,203 | -0.53(-1.96%) |
Nov 29, 2016 | 26.76 | 26.89 | 26.70 | 26.75 | 403,396 | -0.04(-0.15%) |
Nov 28, 2016 | 26.71 | 26.88 | 26.67 | 26.79 | 508,377 | +0.05(+0.18%) |
Nov 25, 2016 | 26.56 | 26.81 | 26.56 | 26.74 | 464,446 | +0.23(+0.87%) |
Nov 23, 2016 | 26.51 | 26.51 | 26.51 | 0 | +0.09(+0.34%) | |
Nov 22, 2016 | 26.11 | 26.45 | 26.06 | 26.42 | 924,489 | +0.34(+1.32%) |
Nov 21, 2016 | 25.79 | 26.08 | 25.69 | 26.07 | 382,152 | +0.39(+1.50%) |
Nov 18, 2016 | 25.52 | 25.70 | 25.50 | 25.69 | 463,972 | +0.20(+0.77%) |
Nov 17, 2016 | 25.50 | 25.79 | 25.47 | 25.49 | 614,328 | +0.05(+0.19%) |
Nov 16, 2016 | 25.30 | 25.49 | 25.10 | 25.44 | 704,157 | +0.07(+0.29%) |
Nov 15, 2016 | 25.18 | 25.42 | 25.10 | 25.37 | 571,303 | +0.13(+0.52%) |
Nov 14, 2016 | 25.29 | 25.38 | 25.19 | 25.24 | 609,205 | +0.05(+0.20%) |
Nov 11, 2016 | 24.96 | 25.37 | 24.84 | 25.19 | 1,420,453 | +0.27(+1.09%) |
Nov 10, 2016 | 25.62 | 25.70 | 24.53 | 24.92 | 2,336,549 | -0.57(-2.25%) |
Nov 09, 2016 | 24.60 | 25.56 | 24.45 | 25.49 | 684,404 | +0.54(+2.17%) |
Nov 08, 2016 | 24.67 | 25.09 | 24.64 | 24.95 | 631,258 | +0.39(+1.60%) |
Nov 07, 2016 | 24.62 | 24.73 | 24.52 | 24.55 | 238,904 | +0.21(+0.88%) |
Nov 04, 2016 | 24.15 | 24.55 | 24.15 | 24.34 | 353,513 | +0.25(+1.06%) |
Nov 03, 2016 | 24.31 | 24.51 | 24.05 | 24.09 | 694,888 | -0.23(-0.95%) |
Nov 02, 2016 | 25.12 | 25.12 | 24.24 | 24.32 | 2,379,964 | -0.89(-3.52%) |
Nov 01, 2016 | 25.74 | 25.78 | 25.05 | 25.20 | 596,571 | -0.57(-2.20%) |
Oct 31, 2016 | 25.87 | 25.87 | 25.67 | 25.77 | 459,410 | -0.13(-0.51%) |
Oct 28, 2016 | 26.11 | 26.30 | 25.86 | 25.90 | 291,065 | -0.21(-0.79%) |
Oct 27, 2016 | 25.70 | 26.24 | 25.56 | 26.11 | 588,861 | +0.43(+1.66%) |
Oct 26, 2016 | 25.70 | 25.99 | 25.64 | 25.68 | 176,943 | -0.17(-0.67%) |
Oct 25, 2016 | 26.05 | 26.08 | 25.81 | 25.85 | 355,951 | -0.20(-0.76%) |
Oct 24, 2016 | 25.86 | 26.16 | 25.86 | 26.05 | 604,521 | +0.34(+1.34%) |
Oct 21, 2016 | 25.65 | 25.83 | 25.57 | 25.70 | 446,408 | -0.08(-0.32%) |
Oct 20, 2016 | 26.01 | 26.02 | 25.74 | 25.79 | 569,118 | -0.34(-1.29%) |
Oct 19, 2016 | 26.05 | 26.21 | 25.97 | 26.12 | 457,923 | +0.14(+0.54%) |
Oct 18, 2016 | 25.98 | 26.08 | 25.93 | 25.98 | 680,914 | +0.19(+0.73%) |
Oct 17, 2016 | 25.81 | 25.92 | 25.66 | 25.79 | 139,486 | -0.07(-0.25%) |
Oct 14, 2016 | 26.03 | 26.20 | 25.83 | 25.86 | 508,679 | +0.01(+0.03%) |
Oct 13, 2016 | 25.81 | 25.97 | 25.61 | 25.85 | 651,956 | -0.11(-0.41%) |
Oct 12, 2016 | 25.99 | 26.09 | 25.88 | 25.96 | 592,385 | +0.02(+0.09%) |
Oct 11, 2016 | 26.08 | 26.18 | 25.83 | 25.93 | 267,518 | -0.21(-0.82%) |
Oct 10, 2016 | 25.97 | 26.17 | 25.90 | 26.15 | 107,677 | +0.28(+1.08%) |
Oct 07, 2016 | 26.01 | 26.12 | 25.64 | 25.87 | 792,098 | -0.11(-0.41%) |
Oct 06, 2016 | 26.07 | 26.11 | 25.77 | 25.97 | 178,077 | -0.09(-0.35%) |
Oct 05, 2016 | 26.28 | 26.28 | 25.93 | 26.06 | 510,246 | -0.16(-0.59%) |
Oct 04, 2016 | 26.43 | 26.52 | 26.00 | 26.22 | 1,158,362 | -0.21(-0.78%) |
Oct 03, 2016 | 26.43 | 26.46 | 26.20 | 26.43 | 762,580 | -0.02(-0.06%) |
Sep 30, 2016 | 26.70 | 26.70 | 26.44 | 26.44 | 629,078 | -0.16(-0.62%) |
Sep 29, 2016 | 26.81 | 26.85 | 26.51 | 26.61 | 292,185 | -0.21(-0.77%) |
Sep 28, 2016 | 26.70 | 26.82 | 26.40 | 26.81 | 346,036 | +0.21(+0.80%) |
Sep 27, 2016 | 26.48 | 26.67 | 26.43 | 26.60 | 715,639 | +0.10(+0.37%) |
Sep 26, 2016 | 26.57 | 26.67 | 26.47 | 26.50 | 473,843 | -0.16(-0.62%) |
Sep 23, 2016 | 26.62 | 26.70 | 26.51 | 26.66 | 825,091 | +0.04(+0.15%) |
Sep 22, 2016 | 26.30 | 26.66 | 26.06 | 26.62 | 797,248 | +0.51(+1.97%) |
Sep 21, 2016 | 26.01 | 26.31 | 25.74 | 26.11 | 2,276,042 | +0.17(+0.66%) |
Sep 20, 2016 | 26.37 | 26.40 | 25.93 | 25.94 | 191,347 | -0.30(-1.15%) |
Sep 19, 2016 | 26.34 | 26.34 | 26.09 | 26.24 | 268,913 | +0.02(+0.06%) |
Sep 16, 2016 | 26.26 | 26.31 | 25.98 | 26.22 | 891,936 | -0.07(-0.28%) |
Sep 15, 2016 | 25.92 | 26.34 | 25.92 | 26.30 | 155,864 | +0.35(+1.35%) |
Sep 14, 2016 | 26.05 | 26.13 | 25.87 | 25.95 | 367,054 | +0.00(+0.00%) |
Sep 13, 2016 | 26.48 | 26.48 | 25.78 | 25.95 | 668,285 | -0.67(-2.51%) |
Sep 12, 2016 | 25.60 | 26.67 | 25.59 | 26.62 | 824,658 | +0.86(+3.35%) |
Sep 09, 2016 | 26.42 | 26.52 | 25.75 | 25.75 | 765,910 | -0.88(-3.30%) |
Sep 08, 2016 | 26.59 | 26.69 | 26.55 | 26.63 | 575,034 | -0.01(-0.03%) |
Sep 07, 2016 | 26.40 | 26.66 | 26.40 | 26.64 | 422,249 | +0.22(+0.83%) |
Sep 06, 2016 | 26.44 | 26.52 | 26.30 | 26.42 | 237,684 | +0.05(+0.19%) |
Sep 02, 2016 | 26.15 | 26.37 | 26.37 | 26.37 | 595,761 | +0.32(+1.22%) |
Sep 01, 2016 | 26.23 | 26.34 | 26.03 | 26.05 | 2,204,254 | -0.20(-0.75%) |
Aug 31, 2016 | 26.26 | 26.29 | 26.00 | 26.25 | 421,472 | +0.00(+0.00%) |
Aug 30, 2016 | 26.27 | 26.50 | 26.18 | 26.25 | 924,087 | -0.03(-0.12%) |
Aug 29, 2016 | 26.03 | 26.31 | 26.00 | 26.28 | 628,872 | +0.33(+1.26%) |
Aug 26, 2016 | 26.05 | 26.28 | 25.76 | 25.96 | 862,189 | -0.13(-0.50%) |
Aug 25, 2016 | 25.85 | 26.09 | 25.85 | 26.09 | 269,509 | +0.13(+0.50%) |
Aug 24, 2016 | 25.99 | 26.09 | 25.90 | 25.96 | 530,450 | -0.02(-0.06%) |
Aug 23, 2016 | 26.00 | 26.15 | 25.93 | 25.97 | 862,874 | +0.08(+0.31%) |
Aug 22, 2016 | 25.95 | 26.00 | 25.74 | 25.89 | 903,042 | -0.01(-0.03%) |
Aug 19, 2016 | 26.13 | 26.27 | 25.74 | 25.90 | 691,064 | -0.25(-0.97%) |
Aug 18, 2016 | 26.09 | 26.17 | 25.96 | 26.15 | 653,588 | +0.14(+0.53%) |
Aug 17, 2016 | 26.14 | 26.16 | 25.74 | 26.01 | 352,296 | -0.15(-0.56%) |
Aug 16, 2016 | 26.58 | 26.68 | 26.14 | 26.16 | 307,133 | -0.40(-1.50%) |
Aug 15, 2016 | 26.60 | 26.68 | 26.50 | 26.56 | 760,339 | -0.01(-0.03%) |
Aug 12, 2016 | 26.80 | 26.81 | 26.48 | 26.57 | 549,730 | -0.24(-0.88%) |
Aug 11, 2016 | 27.01 | 27.07 | 26.79 | 26.80 | 2,042,549 | -0.14(-0.51%) |
Aug 10, 2016 | 27.19 | 27.20 | 26.92 | 26.94 | 589,201 | -0.20(-0.75%) |
Aug 09, 2016 | 27.11 | 27.19 | 27.06 | 27.15 | 185,891 | +0.03(+0.12%) |
Aug 08, 2016 | 27.16 | 27.27 | 27.02 | 27.11 | 523,300 | -0.11(-0.39%) |
Aug 05, 2016 | 27.48 | 27.52 | 27.20 | 27.22 | 401,592 | -0.20(-0.71%) |
Aug 04, 2016 | 27.44 | 27.52 | 27.19 | 27.41 | 418,215 | -0.04(-0.15%) |
Aug 03, 2016 | 27.39 | 27.46 | 27.23 | 27.45 | 383,343 | +0.05(+0.18%) |
Aug 02, 2016 | 27.82 | 27.88 | 27.26 | 27.41 | 649,436 | -0.53(-1.90%) |
Aug 01, 2016 | 28.07 | 28.16 | 27.84 | 27.94 | 576,982 | -0.15(-0.55%) |
Jul 29, 2016 | 27.75 | 28.18 | 27.75 | 28.09 | 287,401 | +0.33(+1.17%) |
Jul 28, 2016 | 27.95 | 27.95 | 27.70 | 27.76 | 147,443 | -0.24(-0.87%) |
Jul 27, 2016 | 28.11 | 28.14 | 27.84 | 28.01 | 626,866 | -0.07(-0.26%) |
Jul 26, 2016 | 28.07 | 28.17 | 27.90 | 28.08 | 228,989 | -0.06(-0.20%) |
Jul 25, 2016 | 28.03 | 28.22 | 27.95 | 28.14 | 391,728 | +0.15(+0.52%) |
Jul 22, 2016 | 27.35 | 28.10 | 27.35 | 27.99 | 2,902,220 | +0.72(+2.63%) |
Jul 21, 2016 | 27.67 | 27.75 | 27.23 | 27.28 | 5,677,169 | -0.42(-1.50%) |
Jul 20, 2016 | 27.80 | 27.80 | 27.58 | 27.69 | 254,553 | -0.07(-0.26%) |
Jul 19, 2016 | 28.01 | 28.03 | 27.72 | 27.76 | 600,088 | -0.26(-0.93%) |
Jul 18, 2016 | 28.18 | 28.18 | 27.94 | 28.03 | 1,135,037 | -0.21(-0.75%) |
Jul 15, 2016 | 28.27 | 28.37 | 28.13 | 28.24 | 2,639,798 | +0.03(+0.12%) |
Jul 14, 2016 | 28.27 | 28.45 | 28.18 | 28.20 | 435,281 | +0.01(+0.03%) |
Jul 13, 2016 | 28.02 | 28.41 | 27.95 | 28.20 | 1,714,905 | +0.15(+0.52%) |
Jul 12, 2016 | 27.90 | 28.22 | 27.72 | 28.05 | 439,354 | +0.19(+0.67%) |
Jul 11, 2016 | 27.71 | 27.86 | 27.59 | 27.86 | 856,027 | +0.29(+1.03%) |
Jul 08, 2016 | 27.15 | 27.63 | 27.02 | 27.58 | 436,019 | +0.55(+2.05%) |
Jul 07, 2016 | 27.03 | 27.14 | 26.75 | 27.02 | 411,521 | -0.08(-0.30%) |
Jul 06, 2016 | 26.94 | 27.10 | 26.66 | 27.10 | 1,102,153 | +0.13(+0.48%) |
Jul 05, 2016 | 27.18 | 27.18 | 26.89 | 26.97 | 968,976 | -0.18(-0.66%) |
Jul 01, 2016 | 27.14 | 27.15 | 27.15 | 27.15 | 2,327,948 | +0.02(+0.06%) |
Jun 30, 2016 | 26.56 | 27.14 | 26.56 | 27.14 | 471,777 | +0.52(+1.96%) |
Jun 29, 2016 | 26.37 | 26.64 | 26.20 | 26.62 | 282,978 | +0.64(+2.48%) |
Jun 28, 2016 | 25.65 | 25.98 | 25.56 | 25.97 | 594,639 | +0.52(+2.05%) |
Jun 27, 2016 | 25.79 | 25.80 | 25.25 | 25.45 | 945,856 | -0.51(-1.98%) |
Jun 24, 2016 | 26.05 | 26.36 | 25.82 | 25.96 | 1,848,713 | -0.89(-3.31%) |
Jun 23, 2016 | 26.48 | 26.85 | 26.48 | 26.85 | 1,870,775 | +0.59(+2.23%) |
Jun 22, 2016 | 26.35 | 26.53 | 26.25 | 26.27 | 840,667 | -0.10(-0.37%) |
Jun 21, 2016 | 26.18 | 26.44 | 26.09 | 26.36 | 435,243 | +0.19(+0.71%) |
Jun 20, 2016 | 26.04 | 26.25 | 26.04 | 26.18 | 816,562 | +0.35(+1.35%) |
Jun 17, 2016 | 25.77 | 25.87 | 25.58 | 25.83 | 1,389,988 | -0.02(-0.06%) |
Jun 16, 2016 | 25.44 | 25.84 | 25.34 | 25.84 | 4,475,497 | +0.31(+1.21%) |
Jun 15, 2016 | 25.53 | 25.69 | 25.52 | 25.54 | 272,554 | +0.07(+0.29%) |
Jun 14, 2016 | 25.22 | 25.49 | 25.22 | 25.46 | 610,054 | +0.24(+0.97%) |
Jun 13, 2016 | 25.16 | 25.42 | 25.16 | 25.22 | 437,527 | -0.10(-0.38%) |
Jun 10, 2016 | 25.33 | 25.45 | 25.20 | 25.32 | 494,383 | -0.24(-0.95%) |
Jun 09, 2016 | 25.64 | 25.68 | 25.44 | 25.56 | 1,057,109 | -0.15(-0.57%) |
Jun 08, 2016 | 25.65 | 25.80 | 25.60 | 25.71 | 320,324 | +0.09(+0.35%) |
Jun 07, 2016 | 25.33 | 25.66 | 25.30 | 25.62 | 317,034 | +0.37(+1.48%) |
Jun 06, 2016 | 25.19 | 25.40 | 25.16 | 25.24 | 257,838 | +0.11(+0.42%) |
Jun 03, 2016 | 25.48 | 25.49 | 24.89 | 25.14 | 524,681 | -0.49(-1.93%) |
Jun 02, 2016 | 25.32 | 25.63 | 25.28 | 25.63 | 653,793 | +0.28(+1.12%) |
Jun 01, 2016 | 25.58 | 25.68 | 25.28 | 25.35 | 2,859,035 | -0.29(-1.14%) |
May 31, 2016 | 25.57 | 25.74 | 25.48 | 25.64 | 998,969 | +0.16(+0.64%) |
May 27, 2016 | 25.37 | 25.48 | 25.48 | 25.48 | 339,284 | +0.13(+0.51%) |
May 26, 2016 | 25.23 | 25.44 | 25.19 | 25.35 | 129,224 | +0.13(+0.51%) |
May 25, 2016 | 25.26 | 25.26 | 25.13 | 25.22 | 544,279 | +0.11(+0.42%) |
May 24, 2016 | 24.98 | 25.15 | 24.93 | 25.11 | 373,892 | +0.24(+0.98%) |
May 23, 2016 | 24.98 | 25.04 | 24.85 | 24.87 | 121,162 | -0.11(-0.42%) |
May 20, 2016 | 24.78 | 25.04 | 24.78 | 24.98 | 149,701 | +0.27(+1.08%) |
May 19, 2016 | 24.71 | 24.83 | 24.54 | 24.71 | 469,009 | -0.20(-0.81%) |
May 18, 2016 | 24.97 | 25.16 | 24.73 | 24.91 | 240,453 | +0.30(+1.22%) |
May 17, 2016 | 24.98 | 25.09 | 24.50 | 24.61 | 534,666 | -0.41(-1.62%) |
May 16, 2016 | 24.99 | 25.15 | 24.95 | 25.02 | 573,236 | +0.24(+0.98%) |
May 13, 2016 | 24.84 | 24.93 | 24.58 | 24.77 | 2,105,405 | -0.09(-0.36%) |
May 12, 2016 | 25.07 | 25.10 | 24.79 | 24.86 | 147,889 | -0.17(-0.68%) |
May 11, 2016 | 25.11 | 25.24 | 25.00 | 25.03 | 215,797 | -0.08(-0.32%) |
May 10, 2016 | 24.85 | 25.14 | 24.85 | 25.11 | 282,424 | +0.32(+1.31%) |
May 09, 2016 | 24.78 | 24.91 | 24.68 | 24.79 | 254,513 | -0.01(-0.03%) |
May 06, 2016 | 24.83 | 24.86 | 24.47 | 24.80 | 398,335 | -0.11(-0.46%) |
May 05, 2016 | 25.37 | 25.37 | 24.87 | 24.91 | 306,851 | -0.54(-2.14%) |
May 04, 2016 | 25.28 | 25.64 | 25.28 | 25.45 | 1,049,571 | +0.00(+0.00%) |
May 03, 2016 | 26.02 | 26.02 | 25.22 | 25.45 | 2,031,512 | -0.31(-1.20%) |
May 02, 2016 | 25.44 | 25.76 | 25.23 | 25.76 | 4,957,454 | +0.44(+1.73%) |
Apr 29, 2016 | 25.43 | 25.46 | 25.12 | 25.32 | 212,168 | -0.15(-0.60%) |
Apr 28, 2016 | 25.57 | 25.79 | 25.44 | 25.48 | 126,316 | -0.22(-0.85%) |
Apr 27, 2016 | 25.49 | 25.72 | 25.47 | 25.70 | 173,470 | +0.21(+0.83%) |
Apr 26, 2016 | 25.52 | 25.62 | 25.42 | 25.49 | 340,570 | +0.03(+0.13%) |
Apr 25, 2016 | 25.58 | 25.58 | 25.38 | 25.45 | 151,008 | -0.13(-0.51%) |
Apr 22, 2016 | 25.22 | 25.58 | 25.22 | 25.58 | 273,852 | +0.37(+1.48%) |
Apr 21, 2016 | 25.60 | 25.61 | 25.19 | 25.21 | 309,054 | -0.41(-1.61%) |
Apr 20, 2016 | 25.62 | 25.78 | 25.56 | 25.62 | 477,086 | +0.00(+0.00%) |
Apr 19, 2016 | 25.46 | 25.62 | 25.42 | 25.62 | 287,874 | +0.24(+0.93%) |
Apr 18, 2016 | 25.17 | 25.43 | 25.11 | 25.39 | 200,169 | +0.15(+0.58%) |
Apr 15, 2016 | 25.09 | 25.29 | 25.06 | 25.24 | 117,025 | +0.15(+0.58%) |
Apr 14, 2016 | 25.03 | 25.17 | 24.98 | 25.10 | 120,001 | +0.07(+0.29%) |
Apr 13, 2016 | 25.00 | 25.06 | 24.89 | 25.02 | 252,527 | +0.08(+0.33%) |
Apr 12, 2016 | 24.78 | 25.06 | 24.77 | 24.94 | 198,089 | +0.15(+0.59%) |
Apr 11, 2016 | 25.02 | 25.10 | 24.72 | 24.80 | 229,234 | -0.13(-0.52%) |
Apr 08, 2016 | 25.04 | 25.13 | 24.82 | 24.93 | 160,956 | +0.06(+0.23%) |
Apr 07, 2016 | 25.06 | 25.08 | 24.78 | 24.87 | 485,937 | -0.34(-1.35%) |
Apr 06, 2016 | 25.13 | 25.23 | 24.99 | 25.21 | 163,841 | +0.08(+0.32%) |
Apr 05, 2016 | 25.33 | 25.34 | 25.06 | 25.13 | 948,489 | -0.28(-1.12%) |
Apr 04, 2016 | 25.61 | 25.61 | 25.36 | 25.41 | 738,546 | +0.14(+0.55%) |
Apr 01, 2016 | 24.74 | 25.33 | 24.63 | 25.28 | 1,601,582 | +0.34(+1.37%) |
Mar 31, 2016 | 24.94 | 25.05 | 24.85 | 24.93 | 186,994 | +0.02(+0.07%) |
Mar 30, 2016 | 24.90 | 25.09 | 24.76 | 24.92 | 477,190 | +0.11(+0.43%) |
Mar 29, 2016 | 24.16 | 24.82 | 24.10 | 24.81 | 263,883 | +0.62(+2.55%) |
Mar 28, 2016 | 24.14 | 24.31 | 23.96 | 24.20 | 972,427 | +0.10(+0.40%) |
Mar 24, 2016 | 23.89 | 24.10 | 24.10 | 24.10 | 323,633 | +0.15(+0.64%) |
Mar 23, 2016 | 24.18 | 24.21 | 23.93 | 23.94 | 241,994 | -0.30(-1.23%) |
Mar 22, 2016 | 24.20 | 24.37 | 24.18 | 24.24 | 117,301 | -0.02(-0.10%) |
Mar 21, 2016 | 24.40 | 24.40 | 24.23 | 24.27 | 344,819 | -0.13(-0.53%) |
Mar 18, 2016 | 24.43 | 24.74 | 24.22 | 24.40 | 2,437,574 | +0.14(+0.57%) |
Mar 17, 2016 | 24.08 | 24.39 | 23.92 | 24.26 | 308,997 | +0.13(+0.53%) |
Mar 16, 2016 | 23.91 | 24.19 | 23.79 | 24.13 | 564,591 | +0.22(+0.91%) |
Mar 15, 2016 | 24.16 | 24.16 | 23.91 | 23.91 | 439,929 | -0.38(-1.56%) |
Mar 14, 2016 | 24.23 | 24.36 | 24.03 | 24.29 | 997,755 | +0.01(+0.03%) |
Mar 11, 2016 | 24.25 | 24.31 | 24.09 | 24.28 | 168,814 | +0.24(+1.01%) |
Mar 10, 2016 | 24.20 | 24.38 | 23.87 | 24.04 | 497,189 | -0.08(-0.33%) |
Mar 09, 2016 | 24.85 | 24.85 | 24.05 | 24.12 | 226,699 | -0.23(-0.93%) |
Mar 08, 2016 | 24.42 | 24.47 | 24.22 | 24.35 | 311,279 | -0.18(-0.72%) |
Mar 07, 2016 | 24.27 | 24.72 | 24.26 | 24.53 | 603,099 | +0.19(+0.76%) |
Mar 04, 2016 | 24.44 | 24.70 | 24.23 | 24.34 | 565,566 | -0.07(-0.30%) |
Mar 03, 2016 | 24.46 | 24.55 | 24.37 | 24.41 | 438,200 | -0.05(-0.20%) |
Mar 02, 2016 | 24.02 | 24.46 | 23.98 | 24.46 | 778,922 | +0.35(+1.47%) |
Mar 01, 2016 | 23.94 | 24.11 | 23.88 | 24.11 | 459,701 | +0.25(+1.05%) |
Feb 29, 2016 | 23.49 | 23.95 | 23.49 | 23.86 | 450,807 | +0.35(+1.47%) |
Feb 26, 2016 | 23.37 | 23.53 | 23.08 | 23.51 | 346,447 | +0.20(+0.86%) |
Feb 25, 2016 | 23.11 | 23.41 | 23.00 | 23.31 | 1,358,426 | +0.17(+0.73%) |
Feb 24, 2016 | 22.57 | 23.16 | 22.50 | 23.14 | 127,003 | +0.42(+1.85%) |
Feb 23, 2016 | 22.60 | 22.85 | 22.56 | 22.72 | 170,501 | +0.11(+0.50%) |
Feb 22, 2016 | 22.43 | 22.70 | 22.43 | 22.61 | 257,814 | +0.33(+1.48%) |
Feb 19, 2016 | 22.42 | 22.49 | 22.12 | 22.28 | 184,336 | -0.22(-0.97%) |
Feb 18, 2016 | 22.48 | 22.57 | 22.32 | 22.49 | 511,855 | +0.06(+0.25%) |
Feb 17, 2016 | 22.19 | 22.52 | 22.19 | 22.44 | 317,321 | +0.42(+1.90%) |
Feb 16, 2016 | 21.92 | 22.04 | 21.73 | 22.02 | 241,252 | +0.30(+1.37%) |
Feb 12, 2016 | 21.54 | 21.72 | 21.72 | 21.72 | 108,277 | +0.35(+1.66%) |
Feb 11, 2016 | 20.91 | 21.49 | 20.90 | 21.37 | 437,873 | +0.24(+1.15%) |
Feb 10, 2016 | 21.18 | 21.44 | 21.01 | 21.12 | 204,018 | +0.06(+0.27%) |
Feb 09, 2016 | 21.07 | 21.19 | 20.78 | 21.07 | 176,300 | -0.23(-1.10%) |
Feb 08, 2016 | 21.77 | 21.84 | 21.05 | 21.30 | 535,405 | -0.72(-3.26%) |
Feb 05, 2016 | 22.44 | 22.58 | 22.01 | 22.02 | 811,505 | -0.44(-1.94%) |
Feb 04, 2016 | 22.31 | 22.63 | 22.29 | 22.45 | 555,834 | +0.20(+0.91%) |
Feb 03, 2016 | 22.18 | 22.29 | 21.77 | 22.25 | 255,972 | +0.27(+1.21%) |
Feb 02, 2016 | 22.29 | 22.32 | 21.90 | 21.99 | 856,774 | -0.52(-2.29%) |