Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.03 | 28.03 | 28.03 | 0 | -0.18(-0.64%) | |
Dec 29, 2016 | 28.20 | 28.26 | 28.14 | 28.21 | 9,140,273 | +0.02(+0.07%) |
Dec 28, 2016 | 28.46 | 28.47 | 28.18 | 28.19 | 2,418,591 | -0.22(-0.77%) |
Dec 27, 2016 | 28.38 | 28.51 | 28.35 | 28.41 | 2,078,998 | +0.08(+0.28%) |
Dec 23, 2016 | 28.33 | 28.33 | 28.33 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.34 | 28.36 | 28.23 | 28.30 | 2,174,791 | -0.07(-0.24%) |
Dec 21, 2016 | 28.43 | 28.45 | 28.36 | 28.36 | 3,091,285 | -0.08(-0.28%) |
Dec 20, 2016 | 28.41 | 28.46 | 28.38 | 28.44 | 2,245,591 | +0.10(+0.36%) |
Dec 19, 2016 | 28.30 | 28.44 | 28.26 | 28.34 | 3,085,944 | +0.09(+0.33%) |
Dec 16, 2016 | 28.39 | 28.41 | 28.22 | 28.25 | 4,005,640 | -0.07(-0.25%) |
Dec 15, 2016 | 28.29 | 28.45 | 28.26 | 28.32 | 4,155,197 | +0.08(+0.28%) |
Dec 14, 2016 | 28.41 | 28.48 | 28.19 | 28.24 | 3,850,337 | -0.17(-0.60%) |
Dec 13, 2016 | 28.26 | 28.49 | 28.25 | 28.41 | 4,143,976 | +0.24(+0.84%) |
Dec 12, 2016 | 28.17 | 28.21 | 28.09 | 28.17 | 2,039,413 | -0.05(-0.17%) |
Dec 09, 2016 | 28.07 | 28.23 | 28.07 | 28.22 | 4,738,371 | +0.19(+0.70%) |
Dec 08, 2016 | 27.99 | 28.08 | 27.92 | 28.03 | 3,375,143 | +0.05(+0.19%) |
Dec 07, 2016 | 27.60 | 28.00 | 27.54 | 27.97 | 5,623,623 | +0.33(+1.20%) |
Dec 06, 2016 | 27.63 | 27.64 | 27.54 | 27.64 | 2,793,225 | +0.06(+0.22%) |
Dec 05, 2016 | 27.53 | 27.63 | 27.47 | 27.58 | 2,399,058 | +0.17(+0.63%) |
Dec 02, 2016 | 27.34 | 27.48 | 27.31 | 27.41 | 3,401,381 | +0.05(+0.20%) |
Dec 01, 2016 | 27.63 | 27.63 | 27.30 | 27.35 | 4,707,871 | -0.28(-1.00%) |
Nov 30, 2016 | 27.93 | 27.93 | 27.63 | 27.63 | 4,224,004 | -0.25(-0.90%) |
Nov 29, 2016 | 27.81 | 27.96 | 27.78 | 27.88 | 3,330,716 | +0.08(+0.30%) |
Nov 28, 2016 | 27.87 | 27.91 | 27.78 | 27.80 | 3,131,527 | -0.11(-0.40%) |
Nov 25, 2016 | 27.87 | 27.91 | 27.85 | 27.91 | 1,017,335 | +0.10(+0.36%) |
Nov 23, 2016 | 27.81 | 27.81 | 27.81 | 0 | -0.03(-0.12%) | |
Nov 22, 2016 | 27.86 | 27.87 | 27.75 | 27.84 | 4,748,729 | +0.05(+0.20%) |
Nov 21, 2016 | 27.66 | 27.80 | 27.61 | 27.79 | 2,658,868 | +0.22(+0.78%) |
Nov 18, 2016 | 27.71 | 27.73 | 27.55 | 27.57 | 3,321,244 | -0.09(-0.32%) |
Nov 17, 2016 | 27.51 | 27.66 | 27.48 | 27.66 | 2,738,978 | +0.17(+0.61%) |
Nov 16, 2016 | 27.32 | 27.50 | 27.31 | 27.50 | 3,969,075 | +0.10(+0.38%) |
Nov 15, 2016 | 27.29 | 27.42 | 27.25 | 27.39 | 4,076,928 | +0.22(+0.82%) |
Nov 14, 2016 | 27.44 | 27.44 | 27.09 | 27.17 | 2,658,964 | -0.20(-0.73%) |
Nov 11, 2016 | 27.33 | 27.43 | 27.24 | 27.37 | 3,057,141 | -0.03(-0.10%) |
Nov 10, 2016 | 27.70 | 27.72 | 27.17 | 27.40 | 5,062,455 | -0.16(-0.60%) |
Nov 09, 2016 | 27.17 | 27.63 | 27.12 | 27.56 | 6,383,233 | +0.11(+0.42%) |
Nov 08, 2016 | 27.26 | 27.53 | 27.22 | 27.45 | 2,415,885 | +0.16(+0.58%) |
Nov 07, 2016 | 27.09 | 27.30 | 27.06 | 27.29 | 2,222,320 | +0.59(+2.21%) |
Nov 04, 2016 | 26.67 | 26.88 | 26.62 | 26.70 | 4,282,020 | -0.02(-0.08%) |
Nov 03, 2016 | 26.90 | 26.93 | 26.68 | 26.72 | 2,065,202 | -0.17(-0.63%) |
Nov 02, 2016 | 27.03 | 27.11 | 26.84 | 26.89 | 5,516,528 | -0.18(-0.66%) |
Nov 01, 2016 | 27.34 | 27.34 | 26.89 | 27.07 | 3,882,307 | -0.23(-0.85%) |
Oct 31, 2016 | 27.39 | 27.39 | 27.28 | 27.30 | 1,842,205 | -0.02(-0.08%) |
Oct 28, 2016 | 27.36 | 27.51 | 27.25 | 27.32 | 3,334,307 | -0.06(-0.23%) |
Oct 27, 2016 | 27.62 | 27.62 | 27.36 | 27.39 | 1,892,591 | -0.13(-0.46%) |
Oct 26, 2016 | 27.52 | 27.61 | 27.44 | 27.51 | 2,088,259 | -0.13(-0.47%) |
Oct 25, 2016 | 27.76 | 27.76 | 27.62 | 27.64 | 2,728,263 | -0.15(-0.54%) |
Oct 24, 2016 | 27.75 | 27.81 | 27.75 | 27.79 | 1,755,127 | +0.18(+0.66%) |
Oct 21, 2016 | 27.49 | 27.62 | 27.45 | 27.61 | 2,705,035 | +0.10(+0.35%) |
Oct 20, 2016 | 27.55 | 27.59 | 27.43 | 27.51 | 2,272,920 | -0.06(-0.21%) |
Oct 19, 2016 | 27.56 | 27.61 | 27.51 | 27.57 | 2,051,973 | +0.04(+0.16%) |
Oct 18, 2016 | 27.57 | 27.62 | 27.50 | 27.53 | 2,469,290 | +0.19(+0.69%) |
Oct 17, 2016 | 27.44 | 27.45 | 27.32 | 27.34 | 2,038,318 | -0.10(-0.35%) |
Oct 14, 2016 | 27.53 | 27.62 | 27.43 | 27.44 | 2,375,049 | +0.01(+0.03%) |
Oct 13, 2016 | 27.33 | 27.50 | 27.20 | 27.43 | 3,404,836 | -0.08(-0.30%) |
Oct 12, 2016 | 27.49 | 27.58 | 27.42 | 27.51 | 2,409,502 | +0.05(+0.20%) |
Oct 11, 2016 | 27.76 | 27.77 | 27.35 | 27.45 | 2,607,164 | -0.35(-1.24%) |
Oct 10, 2016 | 27.67 | 27.88 | 27.79 | 27.80 | 1,684,253 | +0.14(+0.49%) |
Oct 07, 2016 | 27.83 | 27.83 | 27.56 | 27.67 | 1,967,876 | -0.11(-0.41%) |
Oct 06, 2016 | 27.73 | 27.82 | 27.65 | 27.78 | 2,103,032 | +0.04(+0.15%) |
Oct 05, 2016 | 27.77 | 27.81 | 27.73 | 27.74 | 5,752,365 | +0.04(+0.16%) |
Oct 04, 2016 | 27.86 | 27.88 | 27.60 | 27.70 | 2,627,329 | -0.11(-0.41%) |
Oct 03, 2016 | 27.84 | 27.84 | 27.72 | 27.81 | 2,941,854 | -0.08(-0.27%) |
Sep 30, 2016 | 27.83 | 27.97 | 27.75 | 27.89 | 1,801,050 | +0.18(+0.66%) |
Sep 29, 2016 | 27.95 | 27.98 | 27.64 | 27.70 | 2,379,146 | -0.25(-0.91%) |
Sep 28, 2016 | 27.92 | 27.98 | 27.80 | 27.96 | 2,067,178 | +0.07(+0.24%) |
Sep 27, 2016 | 27.69 | 27.89 | 27.64 | 27.89 | 1,677,565 | +0.21(+0.75%) |
Sep 26, 2016 | 27.78 | 27.80 | 27.66 | 27.68 | 1,967,566 | -0.22(-0.78%) |
Sep 23, 2016 | 28.00 | 28.01 | 27.89 | 27.90 | 1,449,812 | -0.16(-0.55%) |
Sep 22, 2016 | 28.00 | 28.10 | 27.98 | 28.06 | 1,830,661 | +0.20(+0.71%) |
Sep 21, 2016 | 27.69 | 27.88 | 27.52 | 27.86 | 2,355,357 | +0.29(+1.04%) |
Sep 20, 2016 | 27.65 | 27.69 | 27.55 | 27.57 | 1,705,513 | +0.04(+0.13%) |
Sep 19, 2016 | 27.67 | 27.74 | 27.49 | 27.54 | 1,659,349 | -0.03(-0.09%) |
Sep 16, 2016 | 27.57 | 27.60 | 27.47 | 27.56 | 1,878,848 | -0.08(-0.28%) |
Sep 15, 2016 | 27.33 | 27.68 | 27.30 | 27.64 | 2,633,996 | +0.31(+1.13%) |
Sep 14, 2016 | 27.28 | 27.48 | 27.24 | 27.33 | 2,671,826 | +0.07(+0.27%) |
Sep 13, 2016 | 27.44 | 27.47 | 27.17 | 27.26 | 3,787,888 | -0.33(-1.19%) |
Sep 12, 2016 | 27.06 | 27.63 | 27.04 | 27.59 | 5,352,391 | +0.42(+1.53%) |
Sep 09, 2016 | 27.67 | 27.67 | 27.17 | 27.17 | 4,093,378 | -0.69(-2.48%) |
Sep 08, 2016 | 27.94 | 27.95 | 27.81 | 27.86 | 1,869,795 | -0.15(-0.55%) |
Sep 07, 2016 | 28.01 | 28.04 | 27.92 | 28.01 | 1,465,961 | -0.02(-0.06%) |
Sep 06, 2016 | 27.96 | 28.03 | 27.88 | 28.03 | 2,255,634 | +0.11(+0.38%) |
Sep 02, 2016 | 27.92 | 27.92 | 27.92 | 27.92 | 1,428,367 | +0.12(+0.42%) |
Sep 01, 2016 | 27.79 | 27.82 | 27.63 | 27.81 | 2,916,229 | +0.04(+0.15%) |
Aug 31, 2016 | 27.82 | 27.82 | 27.68 | 27.76 | 1,937,764 | -0.07(-0.26%) |
Aug 30, 2016 | 27.92 | 27.93 | 27.76 | 27.84 | 1,516,276 | -0.08(-0.30%) |
Aug 29, 2016 | 27.87 | 27.97 | 27.86 | 27.92 | 1,885,786 | +0.09(+0.32%) |
Aug 26, 2016 | 27.89 | 28.05 | 27.70 | 27.83 | 2,610,599 | -0.02(-0.07%) |
Aug 25, 2016 | 27.85 | 27.95 | 27.81 | 27.85 | 2,327,193 | -0.04(-0.16%) |
Aug 24, 2016 | 28.07 | 28.07 | 27.83 | 27.90 | 1,854,754 | -0.17(-0.60%) |
Aug 23, 2016 | 28.10 | 28.15 | 28.06 | 28.06 | 2,638,943 | +0.06(+0.22%) |
Aug 22, 2016 | 27.97 | 28.05 | 27.92 | 28.00 | 1,460,038 | +0.01(+0.02%) |
Aug 19, 2016 | 27.96 | 28.01 | 27.88 | 28.00 | 1,321,697 | -0.00(-0.01%) |
Aug 18, 2016 | 27.98 | 28.02 | 27.93 | 28.00 | 1,183,925 | +0.02(+0.07%) |
Aug 17, 2016 | 27.94 | 27.99 | 27.81 | 27.98 | 2,144,578 | +0.04(+0.14%) |
Aug 16, 2016 | 28.06 | 28.07 | 27.94 | 27.94 | 1,592,693 | -0.19(-0.67%) |
Aug 15, 2016 | 28.11 | 28.17 | 28.06 | 28.13 | 2,665,991 | +0.08(+0.27%) |
Aug 12, 2016 | 28.04 | 28.07 | 27.98 | 28.05 | 1,875,057 | -0.04(-0.13%) |
Aug 11, 2016 | 28.05 | 28.12 | 28.00 | 28.09 | 1,372,471 | +0.11(+0.40%) |
Aug 10, 2016 | 28.03 | 28.03 | 27.92 | 27.98 | 1,996,479 | -0.03(-0.11%) |
Aug 09, 2016 | 27.97 | 28.08 | 27.96 | 28.01 | 2,467,407 | +0.04(+0.13%) |
Aug 08, 2016 | 28.04 | 28.06 | 27.92 | 27.97 | 1,847,602 | -0.05(-0.20%) |
Aug 05, 2016 | 27.92 | 28.05 | 27.89 | 28.03 | 1,792,713 | +0.18(+0.64%) |
Aug 04, 2016 | 27.82 | 27.89 | 27.74 | 27.85 | 1,797,165 | +0.06(+0.21%) |
Aug 03, 2016 | 27.74 | 27.79 | 27.69 | 27.79 | 2,594,477 | +0.03(+0.11%) |
Aug 02, 2016 | 27.91 | 27.93 | 27.64 | 27.76 | 2,749,583 | -0.19(-0.68%) |
Aug 01, 2016 | 27.88 | 28.01 | 27.83 | 27.95 | 2,077,537 | +0.09(+0.31%) |
Jul 29, 2016 | 27.81 | 27.93 | 27.76 | 27.86 | 2,110,889 | +0.05(+0.19%) |
Jul 28, 2016 | 27.73 | 27.84 | 27.66 | 27.81 | 2,909,405 | +0.09(+0.32%) |
Jul 27, 2016 | 27.79 | 27.80 | 27.59 | 27.72 | 3,422,339 | +0.06(+0.21%) |
Jul 26, 2016 | 27.68 | 27.75 | 27.56 | 27.66 | 2,433,867 | -0.03(-0.12%) |
Jul 25, 2016 | 27.72 | 27.73 | 27.61 | 27.69 | 1,868,185 | -0.04(-0.15%) |
Jul 22, 2016 | 27.64 | 27.75 | 27.58 | 27.73 | 1,630,199 | +0.11(+0.38%) |
Jul 21, 2016 | 27.74 | 27.76 | 27.56 | 27.63 | 2,319,786 | -0.12(-0.44%) |
Jul 20, 2016 | 27.66 | 27.79 | 27.64 | 27.75 | 2,694,475 | +0.20(+0.72%) |
Jul 19, 2016 | 27.51 | 27.56 | 27.49 | 27.55 | 1,669,833 | -0.05(-0.17%) |
Jul 18, 2016 | 27.51 | 27.62 | 27.50 | 27.60 | 1,981,679 | +0.11(+0.38%) |
Jul 15, 2016 | 27.60 | 27.71 | 27.44 | 27.49 | 2,090,013 | -0.04(-0.13%) |
Jul 14, 2016 | 27.57 | 27.59 | 27.47 | 27.53 | 2,043,699 | +0.14(+0.53%) |
Jul 13, 2016 | 27.42 | 27.49 | 27.36 | 27.39 | 2,236,566 | -0.03(-0.10%) |
Jul 12, 2016 | 27.40 | 27.45 | 27.34 | 27.41 | 5,758,773 | +0.14(+0.53%) |
Jul 11, 2016 | 27.25 | 27.37 | 27.23 | 27.27 | 2,311,110 | +0.08(+0.31%) |
Jul 08, 2016 | 26.98 | 27.21 | 26.78 | 27.18 | 2,683,011 | +0.40(+1.50%) |
Jul 07, 2016 | 26.81 | 26.87 | 26.68 | 26.78 | 2,286,263 | -0.00(-0.01%) |
Jul 06, 2016 | 26.56 | 26.80 | 26.49 | 26.78 | 3,799,427 | +0.15(+0.57%) |
Jul 05, 2016 | 26.59 | 26.67 | 26.52 | 26.63 | 4,897,441 | -0.08(-0.28%) |
Jul 01, 2016 | 26.64 | 26.71 | 26.71 | 26.71 | 6,887,945 | +0.08(+0.29%) |
Jun 30, 2016 | 26.38 | 26.63 | 26.31 | 26.63 | 3,432,311 | +0.32(+1.20%) |
Jun 29, 2016 | 26.11 | 26.36 | 26.09 | 26.32 | 2,987,980 | +0.40(+1.56%) |
Jun 28, 2016 | 25.75 | 25.91 | 25.66 | 25.91 | 3,601,027 | +0.48(+1.90%) |
Jun 27, 2016 | 25.70 | 25.70 | 25.32 | 25.43 | 8,564,472 | -0.43(-1.68%) |
Jun 24, 2016 | 25.88 | 26.31 | 25.81 | 25.86 | 13,151,353 | -0.90(-3.38%) |
Jun 23, 2016 | 26.66 | 26.77 | 26.57 | 26.77 | 3,878,624 | +0.30(+1.13%) |
Jun 22, 2016 | 26.54 | 26.66 | 26.45 | 26.47 | 3,979,087 | -0.05(-0.20%) |
Jun 21, 2016 | 26.53 | 26.57 | 26.46 | 26.52 | 6,525,867 | +0.06(+0.22%) |
Jun 20, 2016 | 26.54 | 26.68 | 26.44 | 26.46 | 2,908,525 | +0.18(+0.67%) |
Jun 17, 2016 | 26.47 | 26.47 | 26.20 | 26.29 | 3,920,685 | -0.20(-0.74%) |
Jun 16, 2016 | 26.29 | 26.51 | 26.15 | 26.48 | 3,289,953 | +0.07(+0.28%) |
Jun 15, 2016 | 26.51 | 26.59 | 26.38 | 26.41 | 3,313,937 | -0.04(-0.15%) |
Jun 14, 2016 | 26.39 | 26.49 | 26.29 | 26.45 | 3,082,248 | -0.01(-0.03%) |
Jun 13, 2016 | 26.55 | 26.68 | 26.44 | 26.46 | 2,466,172 | -0.22(-0.82%) |
Jun 10, 2016 | 26.72 | 26.77 | 26.60 | 26.68 | 1,844,012 | -0.25(-0.91%) |
Jun 09, 2016 | 26.83 | 26.94 | 26.81 | 26.92 | 2,233,216 | -0.01(-0.05%) |
Jun 08, 2016 | 26.86 | 26.96 | 26.83 | 26.94 | 1,771,213 | +0.10(+0.36%) |
Jun 07, 2016 | 26.85 | 26.93 | 26.83 | 26.84 | 1,965,809 | +0.00(+0.02%) |
Jun 06, 2016 | 26.77 | 26.89 | 26.74 | 26.83 | 1,737,790 | +0.08(+0.31%) |
Jun 03, 2016 | 26.77 | 26.81 | 26.59 | 26.75 | 2,436,151 | -0.08(-0.31%) |
Jun 02, 2016 | 26.69 | 26.83 | 26.60 | 26.83 | 1,368,614 | +0.09(+0.35%) |
Jun 01, 2016 | 26.62 | 26.77 | 26.60 | 26.74 | 2,013,396 | +0.02(+0.08%) |
May 31, 2016 | 26.79 | 26.79 | 26.61 | 26.71 | 2,097,963 | -0.03(-0.10%) |
May 27, 2016 | 26.64 | 26.74 | 26.74 | 26.74 | 1,543,014 | +0.11(+0.41%) |
May 26, 2016 | 26.60 | 26.67 | 26.56 | 26.63 | 1,725,907 | +0.05(+0.17%) |
May 25, 2016 | 26.54 | 26.65 | 26.52 | 26.59 | 2,002,050 | +0.14(+0.52%) |
May 24, 2016 | 26.17 | 26.51 | 26.17 | 26.45 | 2,134,028 | +0.40(+1.53%) |
May 23, 2016 | 26.12 | 26.16 | 26.04 | 26.05 | 1,335,371 | -0.04(-0.17%) |
May 20, 2016 | 26.03 | 26.19 | 26.00 | 26.10 | 3,563,989 | +0.17(+0.64%) |
May 19, 2016 | 25.95 | 25.97 | 25.75 | 25.93 | 2,840,360 | -0.12(-0.46%) |
May 18, 2016 | 25.99 | 26.22 | 25.88 | 26.05 | 3,790,878 | -0.00(-0.01%) |
May 17, 2016 | 26.31 | 26.37 | 25.97 | 26.05 | 3,385,268 | -0.30(-1.13%) |
May 16, 2016 | 26.10 | 26.42 | 26.09 | 26.35 | 2,646,362 | +0.28(+1.06%) |
May 13, 2016 | 26.19 | 26.30 | 26.03 | 26.08 | 3,746,465 | -0.17(-0.66%) |
May 12, 2016 | 26.35 | 26.35 | 26.08 | 26.25 | 2,583,784 | +0.00(+0.00%) |
May 11, 2016 | 26.46 | 26.51 | 26.25 | 26.25 | 2,153,397 | -0.28(-1.04%) |
May 10, 2016 | 26.30 | 26.54 | 26.30 | 26.52 | 3,412,264 | +0.32(+1.23%) |
May 09, 2016 | 26.11 | 26.28 | 26.10 | 26.20 | 2,350,230 | +0.10(+0.37%) |
May 06, 2016 | 25.91 | 26.11 | 25.86 | 26.10 | 2,802,479 | +0.11(+0.44%) |
May 05, 2016 | 26.01 | 26.09 | 25.94 | 25.99 | 3,927,640 | +0.01(+0.04%) |
May 04, 2016 | 25.94 | 26.05 | 25.92 | 25.98 | 3,498,506 | -0.12(-0.45%) |
May 03, 2016 | 26.11 | 26.21 | 26.00 | 26.10 | 6,714,508 | -0.18(-0.68%) |
May 02, 2016 | 26.12 | 26.31 | 26.07 | 26.28 | 3,613,849 | +0.23(+0.86%) |
Apr 29, 2016 | 26.09 | 26.13 | 25.87 | 26.05 | 3,200,656 | -0.09(-0.35%) |
Apr 28, 2016 | 26.32 | 26.50 | 26.09 | 26.14 | 4,516,157 | -0.25(-0.93%) |
Apr 27, 2016 | 26.34 | 26.44 | 26.22 | 26.39 | 2,741,848 | -0.08(-0.28%) |
Apr 26, 2016 | 26.54 | 26.59 | 26.38 | 26.46 | 1,867,249 | -0.03(-0.11%) |
Apr 25, 2016 | 26.41 | 26.49 | 26.35 | 26.49 | 2,565,958 | +0.01(+0.05%) |
Apr 22, 2016 | 26.49 | 26.56 | 26.31 | 26.48 | 3,535,965 | -0.18(-0.67%) |
Apr 21, 2016 | 26.77 | 26.80 | 26.61 | 26.66 | 3,280,576 | -0.09(-0.34%) |
Apr 20, 2016 | 26.78 | 26.86 | 26.67 | 26.75 | 2,961,541 | -0.00(-0.02%) |
Apr 19, 2016 | 26.85 | 26.87 | 26.64 | 26.75 | 3,106,998 | -0.06(-0.21%) |
Apr 18, 2016 | 26.58 | 26.82 | 26.58 | 26.81 | 2,065,195 | +0.16(+0.60%) |
Apr 15, 2016 | 26.66 | 26.66 | 26.58 | 26.65 | 2,947,562 | +0.00(+0.00%) |
Apr 14, 2016 | 26.66 | 26.73 | 26.60 | 26.65 | 2,290,950 | -0.00(-0.02%) |
Apr 13, 2016 | 26.58 | 26.67 | 26.52 | 26.65 | 2,419,328 | +0.23(+0.87%) |
Apr 12, 2016 | 26.24 | 26.46 | 26.15 | 26.42 | 5,610,321 | +0.20(+0.77%) |
Apr 11, 2016 | 26.43 | 26.51 | 26.21 | 26.22 | 3,514,745 | -0.11(-0.42%) |
Apr 08, 2016 | 26.47 | 26.52 | 26.25 | 26.33 | 2,480,028 | +0.02(+0.06%) |
Apr 07, 2016 | 26.49 | 26.52 | 26.20 | 26.32 | 2,925,485 | -0.31(-1.16%) |
Apr 06, 2016 | 26.32 | 26.64 | 26.31 | 26.63 | 5,717,796 | +0.32(+1.22%) |
Apr 05, 2016 | 26.31 | 26.42 | 26.26 | 26.31 | 3,664,958 | -0.25(-0.93%) |
Apr 04, 2016 | 26.63 | 26.63 | 26.50 | 26.55 | 2,777,347 | -0.08(-0.30%) |
Apr 01, 2016 | 26.24 | 26.64 | 26.21 | 26.63 | 5,562,791 | +0.27(+1.02%) |
Mar 31, 2016 | 26.42 | 26.48 | 26.35 | 26.36 | 3,570,157 | -0.07(-0.28%) |
Mar 30, 2016 | 26.46 | 26.53 | 26.38 | 26.44 | 3,159,618 | +0.12(+0.46%) |
Mar 29, 2016 | 25.95 | 26.32 | 25.94 | 26.31 | 3,285,557 | +0.33(+1.27%) |
Mar 28, 2016 | 26.04 | 26.07 | 25.95 | 25.98 | 2,439,519 | +0.00(+0.00%) |
Mar 24, 2016 | 25.86 | 25.98 | 25.98 | 25.98 | 3,148,452 | +0.00(+0.02%) |
Mar 23, 2016 | 26.06 | 26.09 | 25.94 | 25.98 | 2,762,712 | -0.13(-0.48%) |
Mar 22, 2016 | 25.95 | 26.18 | 25.95 | 26.11 | 3,437,283 | +0.03(+0.12%) |
Mar 21, 2016 | 25.98 | 26.10 | 25.95 | 26.07 | 2,964,705 | +0.08(+0.30%) |
Mar 18, 2016 | 26.02 | 26.07 | 25.93 | 26.00 | 2,960,875 | +0.03(+0.12%) |
Mar 17, 2016 | 25.82 | 26.03 | 25.77 | 25.96 | 3,150,197 | +0.09(+0.35%) |
Mar 16, 2016 | 25.61 | 25.93 | 25.61 | 25.87 | 3,520,727 | +0.16(+0.63%) |
Mar 15, 2016 | 25.60 | 25.72 | 25.57 | 25.71 | 2,452,521 | -0.00(-0.02%) |
Mar 14, 2016 | 25.63 | 25.78 | 25.62 | 25.72 | 3,981,113 | +0.01(+0.05%) |
Mar 11, 2016 | 25.52 | 25.71 | 25.48 | 25.70 | 3,117,276 | +0.42(+1.66%) |
Mar 10, 2016 | 25.37 | 25.51 | 25.02 | 25.28 | 3,980,702 | -0.01(-0.04%) |
Mar 09, 2016 | 25.27 | 25.29 | 25.13 | 25.29 | 3,086,353 | +0.14(+0.57%) |
Mar 08, 2016 | 25.18 | 25.35 | 25.12 | 25.15 | 4,014,767 | -0.19(-0.74%) |
Mar 07, 2016 | 25.31 | 25.43 | 25.18 | 25.34 | 5,286,441 | -0.11(-0.43%) |
Mar 04, 2016 | 25.44 | 25.56 | 25.29 | 25.45 | 3,993,578 | +0.06(+0.23%) |
Mar 03, 2016 | 25.30 | 25.39 | 25.20 | 25.39 | 3,801,017 | +0.02(+0.06%) |
Mar 02, 2016 | 25.30 | 25.38 | 25.20 | 25.37 | 4,631,760 | +0.03(+0.11%) |
Mar 01, 2016 | 24.90 | 25.35 | 24.83 | 25.34 | 4,644,760 | +0.64(+2.60%) |
Feb 29, 2016 | 24.92 | 25.07 | 24.70 | 24.70 | 3,987,131 | -0.22(-0.88%) |
Feb 26, 2016 | 25.12 | 25.12 | 24.88 | 24.92 | 3,530,254 | -0.07(-0.27%) |
Feb 25, 2016 | 24.77 | 25.00 | 24.63 | 24.99 | 4,833,085 | +0.30(+1.21%) |
Feb 24, 2016 | 24.35 | 24.72 | 24.17 | 24.69 | 3,914,696 | +0.13(+0.53%) |
Feb 23, 2016 | 24.76 | 24.82 | 24.54 | 24.56 | 3,724,059 | -0.27(-1.09%) |
Feb 22, 2016 | 24.73 | 24.87 | 24.71 | 24.83 | 3,242,180 | +0.32(+1.29%) |
Feb 19, 2016 | 24.35 | 24.54 | 24.28 | 24.51 | 3,588,159 | +0.07(+0.28%) |
Feb 18, 2016 | 24.66 | 24.67 | 24.41 | 24.45 | 4,184,021 | -0.17(-0.71%) |
Feb 17, 2016 | 24.36 | 24.66 | 24.32 | 24.62 | 5,351,247 | +0.44(+1.83%) |
Feb 16, 2016 | 24.03 | 24.18 | 23.90 | 24.18 | 3,873,827 | +0.44(+1.83%) |
Feb 12, 2016 | 23.62 | 23.74 | 23.74 | 23.74 | 4,898,742 | +0.37(+1.58%) |
Feb 11, 2016 | 23.22 | 23.53 | 23.12 | 23.37 | 9,285,959 | -0.20(-0.86%) |
Feb 10, 2016 | 23.65 | 23.97 | 23.56 | 23.58 | 8,168,267 | +0.08(+0.34%) |
Feb 09, 2016 | 23.18 | 23.72 | 23.15 | 23.50 | 8,741,529 | +0.07(+0.29%) |
Feb 08, 2016 | 23.53 | 23.53 | 23.08 | 23.43 | 13,265,947 | -0.40(-1.66%) |
Feb 05, 2016 | 24.39 | 24.39 | 23.74 | 23.83 | 10,758,070 | -0.66(-2.69%) |
Feb 04, 2016 | 24.45 | 24.66 | 24.31 | 24.49 | 7,847,378 | -0.05(-0.18%) |
Feb 03, 2016 | 24.65 | 24.69 | 24.13 | 24.53 | 8,966,530 | +0.01(+0.05%) |
Feb 02, 2016 | 24.77 | 24.79 | 24.45 | 24.52 | 9,452,914 | -0.42(-1.69%) |
Feb 01, 2016 | 24.76 | 25.04 | 24.71 | 24.94 | 4,217,446 | +0.05(+0.22%) |
Jan 29, 2016 | 24.42 | 24.90 | 24.40 | 24.89 | 6,213,434 | +0.56(+2.28%) |
Jan 28, 2016 | 24.42 | 24.44 | 24.06 | 24.33 | 5,315,440 | +0.16(+0.67%) |
Jan 27, 2016 | 24.49 | 24.62 | 24.04 | 24.17 | 6,856,611 | -0.40(-1.63%) |
Jan 26, 2016 | 24.41 | 24.62 | 24.31 | 24.57 | 4,211,648 | +0.24(+0.99%) |
Jan 25, 2016 | 24.58 | 24.66 | 24.31 | 24.33 | 4,570,771 | -0.30(-1.21%) |
Jan 22, 2016 | 24.45 | 24.66 | 24.41 | 24.63 | 5,042,854 | +0.55(+2.29%) |
Jan 21, 2016 | 24.06 | 24.36 | 23.85 | 24.08 | 8,581,805 | +0.07(+0.29%) |
Jan 20, 2016 | 23.84 | 24.23 | 23.33 | 24.01 | 11,479,962 | -0.19(-0.78%) |
Jan 19, 2016 | 24.41 | 24.45 | 23.97 | 24.20 | 11,288,839 | +0.07(+0.28%) |
Jan 15, 2016 | 24.03 | 24.13 | 24.13 | 24.13 | 7,647,280 | -0.55(-2.22%) |
Jan 14, 2016 | 24.36 | 24.85 | 24.07 | 24.68 | 8,834,067 | +0.40(+1.63%) |
Jan 13, 2016 | 25.05 | 25.10 | 24.24 | 24.28 | 10,504,992 | -0.70(-2.79%) |
Jan 12, 2016 | 24.96 | 25.07 | 24.67 | 24.98 | 5,973,275 | +0.25(+1.02%) |
Jan 11, 2016 | 24.81 | 24.87 | 24.41 | 24.73 | 10,528,749 | +0.07(+0.28%) |
Jan 08, 2016 | 25.10 | 25.14 | 24.62 | 24.66 | 10,372,384 | -0.24(-0.96%) |
Jan 07, 2016 | 25.11 | 25.38 | 24.86 | 24.90 | 9,048,849 | -0.65(-2.54%) |
Jan 06, 2016 | 25.43 | 25.70 | 25.39 | 25.55 | 9,612,306 | -0.28(-1.10%) |
Jan 05, 2016 | 25.85 | 25.92 | 25.69 | 25.83 | 6,430,400 | +0.05(+0.19%) |