Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.15 | 25.30 | 25.13 | 25.14 | 3,398,656 | -0.02(-0.10%) |
Mar 30, 2017 | 25.33 | 25.34 | 25.15 | 25.16 | 2,810,381 | -0.10(-0.38%) |
Mar 29, 2017 | 25.19 | 25.32 | 25.18 | 25.26 | 4,311,862 | -0.03(-0.13%) |
Mar 28, 2017 | 25.49 | 25.51 | 25.29 | 25.29 | 5,668,641 | -0.38(-1.48%) |
Mar 27, 2017 | 25.55 | 25.73 | 25.53 | 25.67 | 5,596,284 | +0.40(+1.56%) |
Mar 24, 2017 | 25.18 | 25.33 | 25.11 | 25.27 | 4,935,056 | +0.01(+0.03%) |
Mar 23, 2017 | 25.15 | 25.51 | 25.14 | 25.27 | 13,960,343 | +0.26(+1.03%) |
Mar 22, 2017 | 24.68 | 25.05 | 24.63 | 25.01 | 7,599,513 | +0.49(+2.01%) |
Mar 21, 2017 | 24.88 | 24.93 | 24.51 | 24.51 | 4,857,118 | -0.27(-1.08%) |
Mar 20, 2017 | 24.80 | 24.93 | 24.77 | 24.78 | 4,266,439 | +0.01(+0.03%) |
Mar 17, 2017 | 24.66 | 24.94 | 24.62 | 24.77 | 5,399,767 | +0.14(+0.56%) |
Mar 16, 2017 | 24.64 | 24.69 | 24.53 | 24.64 | 3,841,901 | +0.25(+1.03%) |
Mar 15, 2017 | 24.29 | 24.43 | 24.23 | 24.39 | 6,368,496 | -0.07(-0.30%) |
Mar 14, 2017 | 24.21 | 24.65 | 24.20 | 24.46 | 9,413,832 | +0.19(+0.77%) |
Mar 13, 2017 | 24.32 | 24.07 | 24.27 | 4,902,800 | +0.42(+1.76%) | |
Mar 10, 2017 | 23.80 | 23.88 | 23.71 | 23.85 | 4,871,080 | -0.01(-0.03%) |
Mar 09, 2017 | 23.66 | 23.87 | 23.66 | 23.86 | 4,662,640 | +0.12(+0.51%) |
Mar 08, 2017 | 23.80 | 23.86 | 23.67 | 23.74 | 5,714,818 | -0.07(-0.30%) |
Mar 07, 2017 | 23.48 | 23.91 | 23.43 | 23.81 | 4,920,406 | -0.10(-0.41%) |
Mar 06, 2017 | 24.03 | 24.07 | 23.89 | 23.91 | 4,170,214 | -0.24(-1.00%) |
Mar 03, 2017 | 23.93 | 24.18 | 23.89 | 24.15 | 6,570,868 | +0.26(+1.08%) |
Mar 02, 2017 | 23.75 | 24.04 | 23.72 | 23.89 | 8,430,185 | +0.23(+0.96%) |
Mar 01, 2017 | 23.42 | 23.75 | 23.37 | 23.67 | 8,605,550 | +0.05(+0.20%) |
Feb 28, 2017 | 23.77 | 23.87 | 23.55 | 23.62 | 4,868,088 | -0.09(-0.37%) |
Feb 27, 2017 | 23.51 | 23.72 | 23.50 | 23.71 | 4,498,733 | +0.02(+0.07%) |
Feb 24, 2017 | 23.59 | 23.70 | 23.57 | 23.69 | 4,384,990 | -0.13(-0.54%) |
Feb 23, 2017 | 23.60 | 23.92 | 23.59 | 23.82 | 6,458,111 | +0.48(+2.04%) |
Feb 22, 2017 | 23.10 | 23.39 | 23.09 | 23.34 | 6,341,616 | -0.07(-0.31%) |
Feb 21, 2017 | 23.39 | 23.51 | 23.30 | 23.42 | 5,540,197 | -0.12(-0.51%) |
Feb 17, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.32(+1.39%) | |
Feb 16, 2017 | 23.20 | 23.32 | 23.13 | 23.22 | 5,451,536 | -0.06(-0.28%) |
Feb 15, 2017 | 23.05 | 23.30 | 23.02 | 23.28 | 4,656,000 | +0.16(+0.70%) |
Feb 14, 2017 | 22.95 | 23.17 | 22.91 | 23.12 | 7,009,578 | -0.04(-0.17%) |
Feb 13, 2017 | 23.13 | 23.23 | 23.07 | 23.16 | 7,017,415 | +0.09(+0.37%) |
Feb 10, 2017 | 22.84 | 23.15 | 22.81 | 23.07 | 11,136,569 | +0.18(+0.78%) |
Feb 09, 2017 | 22.36 | 22.93 | 22.71 | 22.89 | 9,297,113 | +0.53(+2.38%) |
Feb 08, 2017 | 22.01 | 22.39 | 22.01 | 22.36 | 6,539,147 | +0.28(+1.27%) |
Feb 07, 2017 | 22.02 | 22.11 | 21.95 | 22.08 | 8,116,507 | +0.13(+0.61%) |
Feb 06, 2017 | 21.65 | 21.96 | 21.65 | 21.95 | 8,064,141 | +0.13(+0.61%) |
Feb 03, 2017 | 21.52 | 21.83 | 21.52 | 21.81 | 13,808,368 | +0.28(+1.31%) |
Feb 02, 2017 | 21.10 | 21.55 | 21.08 | 21.53 | 14,334,150 | -0.16(-0.72%) |
Feb 01, 2017 | 21.27 | 21.69 | 21.27 | 21.69 | 12,814,845 | +0.41(+1.95%) |
Jan 31, 2017 | 20.72 | 21.29 | 20.71 | 21.27 | 13,620,542 | +0.11(+0.52%) |
Jan 30, 2017 | 21.13 | 21.17 | 21.06 | 21.17 | 7,862,659 | +0.03(+0.15%) |
Jan 27, 2017 | 21.05 | 21.16 | 20.95 | 21.13 | 9,444,200 | +0.26(+1.23%) |
Jan 26, 2017 | 21.54 | 21.55 | 20.81 | 20.88 | 13,301,177 | -0.45(-2.09%) |
Jan 25, 2017 | 21.27 | 21.40 | 21.17 | 21.32 | 6,133,037 | +0.23(+1.11%) |
Jan 24, 2017 | 21.04 | 21.19 | 20.82 | 21.09 | 11,878,769 | -0.09(-0.41%) |
Jan 23, 2017 | 21.17 | 21.21 | 20.99 | 21.17 | 7,048,657 | +0.02(+0.11%) |
Jan 20, 2017 | 21.40 | 21.42 | 20.99 | 21.15 | 12,960,118 | -0.66(-3.01%) |
Jan 19, 2017 | 22.06 | 22.12 | 21.73 | 21.81 | 4,721,422 | -0.46(-2.07%) |
Jan 18, 2017 | 22.38 | 22.39 | 22.21 | 22.27 | 7,861,100 | +0.02(+0.11%) |
Jan 17, 2017 | 22.42 | 22.42 | 22.17 | 22.24 | 9,370,179 | -0.09(-0.38%) |
Jan 13, 2017 | 22.33 | 22.33 | 22.33 | 0 | +0.27(+1.20%) | |
Jan 12, 2017 | 21.97 | 22.13 | 21.89 | 22.06 | 10,942,099 | +0.05(+0.21%) |
Jan 11, 2017 | 22.24 | 22.36 | 21.85 | 22.02 | 9,151,077 | -0.45(-1.98%) |
Jan 10, 2017 | 22.44 | 22.51 | 22.35 | 22.46 | 6,823,752 | +0.17(+0.77%) |
Jan 09, 2017 | 22.13 | 22.33 | 22.09 | 22.29 | 5,322,772 | +0.08(+0.35%) |
Jan 06, 2017 | 22.20 | 22.31 | 22.13 | 22.21 | 7,750,596 | -0.20(-0.91%) |
Jan 05, 2017 | 22.13 | 22.47 | 22.07 | 22.42 | 7,145,906 | +0.59(+2.72%) |
Jan 04, 2017 | 21.87 | 21.71 | 21.82 | 5,839,073 | +0.17(+0.79%) | |
Jan 03, 2017 | 21.51 | 21.67 | 21.44 | 21.65 | 6,567,008 | +0.30(+1.43%) |
Dec 30, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.03(-0.15%) | |
Dec 29, 2016 | 21.38 | 21.54 | 21.31 | 21.38 | 5,874,750 | +0.12(+0.55%) |
Dec 28, 2016 | 21.50 | 21.52 | 21.24 | 21.26 | 6,135,797 | -0.04(-0.18%) |
Dec 27, 2016 | 21.39 | 21.49 | 21.27 | 21.30 | 3,818,595 | -0.04(-0.18%) |
Dec 23, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.10(+0.48%) | |
Dec 22, 2016 | 21.23 | 21.30 | 21.14 | 21.24 | 16,140,668 | +0.09(+0.44%) |
Dec 21, 2016 | 21.23 | 21.03 | 21.14 | 15,674,166 | +0.03(+0.15%) | |
Dec 20, 2016 | 21.16 | 21.24 | 21.03 | 21.11 | 15,759,426 | +0.05(+0.26%) |
Dec 19, 2016 | 21.31 | 21.43 | 21.03 | 21.06 | 20,432,430 | -0.71(-3.27%) |
Dec 16, 2016 | 21.87 | 21.88 | 21.62 | 21.77 | 10,852,529 | +0.12(+0.58%) |
Dec 15, 2016 | 21.43 | 21.71 | 21.41 | 21.64 | 15,420,564 | +0.32(+1.50%) |
Dec 14, 2016 | 21.68 | 21.70 | 21.30 | 21.32 | 13,827,338 | -0.32(-1.48%) |
Dec 13, 2016 | 21.32 | 21.67 | 21.27 | 21.64 | 13,601,976 | +0.59(+2.82%) |
Dec 12, 2016 | 20.96 | 21.17 | 20.93 | 21.05 | 9,284,863 | -0.17(-0.81%) |
Dec 09, 2016 | 20.87 | 21.42 | 20.86 | 21.22 | 11,106,357 | +0.70(+3.39%) |
Dec 08, 2016 | 20.42 | 20.56 | 20.33 | 20.52 | 9,231,841 | +0.33(+1.62%) |
Dec 07, 2016 | 20.36 | 20.36 | 19.96 | 20.20 | 14,853,217 | -0.12(-0.62%) |
Dec 06, 2016 | 20.33 | 20.36 | 20.20 | 20.32 | 6,592,076 | +0.15(+0.74%) |
Dec 05, 2016 | 20.34 | 20.35 | 20.06 | 20.17 | 10,179,857 | -0.05(-0.27%) |
Dec 02, 2016 | 20.27 | 20.40 | 20.20 | 20.23 | 11,310,504 | +0.06(+0.31%) |
Dec 01, 2016 | 20.48 | 20.52 | 20.13 | 20.17 | 11,519,346 | -0.26(-1.26%) |
Nov 30, 2016 | 20.81 | 20.86 | 20.39 | 20.42 | 13,568,536 | -0.45(-2.13%) |
Nov 29, 2016 | 20.97 | 21.08 | 20.86 | 20.87 | 8,156,909 | -0.02(-0.07%) |
Nov 28, 2016 | 20.90 | 21.06 | 20.81 | 20.88 | 8,151,124 | -0.29(-1.37%) |
Nov 25, 2016 | 21.27 | 21.27 | 21.05 | 21.17 | 12,248,047 | +0.57(+2.77%) |
Nov 23, 2016 | 20.60 | 20.60 | 20.60 | 0 | -0.05(-0.23%) | |
Nov 22, 2016 | 21.20 | 21.22 | 20.61 | 20.65 | 17,688,896 | -0.71(-3.33%) |
Nov 21, 2016 | 21.28 | 21.42 | 21.27 | 21.36 | 5,421,937 | +0.17(+0.81%) |
Nov 18, 2016 | 21.13 | 21.31 | 21.09 | 21.19 | 8,952,194 | -0.18(-0.84%) |
Nov 17, 2016 | 21.41 | 21.49 | 21.35 | 21.37 | 10,122,377 | -0.04(-0.18%) |
Nov 16, 2016 | 21.44 | 21.63 | 21.38 | 21.41 | 8,289,638 | -0.18(-0.83%) |
Nov 15, 2016 | 21.43 | 21.68 | 21.38 | 21.59 | 4,498,574 | -0.02(-0.07%) |
Nov 14, 2016 | 21.54 | 21.76 | 21.51 | 21.60 | 6,961,473 | -0.26(-1.18%) |
Nov 11, 2016 | 21.57 | 22.17 | 21.50 | 21.86 | 15,516,266 | +0.23(+1.08%) |
Nov 10, 2016 | 21.41 | 22.04 | 21.41 | 21.63 | 22,152,704 | -0.99(-4.39%) |
Nov 09, 2016 | 22.42 | 22.78 | 22.17 | 22.62 | 11,775,941 | +0.75(+3.43%) |
Nov 08, 2016 | 21.88 | 21.95 | 21.81 | 21.87 | 5,384,588 | +0.08(+0.36%) |
Nov 07, 2016 | 21.67 | 21.84 | 21.67 | 21.79 | 4,668,187 | +0.18(+0.83%) |
Nov 04, 2016 | 21.66 | 21.77 | 21.59 | 21.61 | 7,296,169 | -0.06(-0.29%) |
Nov 03, 2016 | 22.11 | 22.14 | 21.61 | 21.67 | 5,730,649 | -0.37(-1.67%) |
Nov 02, 2016 | 22.23 | 22.25 | 21.97 | 22.04 | 7,763,983 | +0.17(+0.79%) |
Nov 01, 2016 | 22.07 | 22.09 | 21.74 | 21.87 | 7,513,931 | -0.26(-1.17%) |
Oct 31, 2016 | 22.27 | 22.34 | 22.11 | 22.13 | 5,827,353 | -0.22(-0.98%) |
Oct 28, 2016 | 22.22 | 22.47 | 21.94 | 22.34 | 17,715,172 | +0.05(+0.21%) |
Oct 27, 2016 | 23.44 | 23.46 | 21.88 | 22.30 | 25,868,916 | -0.82(-3.55%) |
Oct 26, 2016 | 23.01 | 23.22 | 22.96 | 23.12 | 4,867,667 | -0.16(-0.67%) |
Oct 25, 2016 | 23.36 | 23.47 | 23.04 | 23.27 | 11,438,485 | -0.23(-0.96%) |
Oct 24, 2016 | 23.63 | 23.65 | 23.45 | 23.50 | 5,290,791 | -0.50(-2.08%) |
Oct 21, 2016 | 23.97 | 24.11 | 23.91 | 24.00 | 3,432,109 | -0.22(-0.90%) |
Oct 20, 2016 | 24.05 | 24.33 | 24.03 | 24.22 | 3,845,744 | +0.17(+0.71%) |
Oct 19, 2016 | 24.14 | 24.24 | 24.04 | 24.05 | 3,882,245 | -0.38(-1.57%) |
Oct 18, 2016 | 24.52 | 24.54 | 24.34 | 24.43 | 5,021,274 | +0.42(+1.76%) |
Oct 17, 2016 | 23.69 | 24.30 | 23.65 | 24.01 | 10,602,336 | +0.11(+0.46%) |
Oct 14, 2016 | 24.00 | 24.09 | 23.88 | 23.90 | 5,443,634 | -0.20(-0.81%) |
Oct 13, 2016 | 23.77 | 24.19 | 23.75 | 24.09 | 4,412,946 | +0.03(+0.13%) |
Oct 12, 2016 | 24.20 | 24.28 | 23.97 | 24.06 | 4,353,087 | -0.25(-1.03%) |
Oct 11, 2016 | 24.66 | 24.76 | 24.26 | 24.31 | 7,191,976 | -0.73(-2.93%) |
Oct 10, 2016 | 25.02 | 25.15 | 25.02 | 25.05 | 4,727,809 | -0.18(-0.71%) |
Oct 07, 2016 | 25.06 | 25.28 | 25.00 | 25.23 | 5,131,296 | +0.02(+0.09%) |
Oct 06, 2016 | 25.24 | 25.35 | 25.13 | 25.20 | 4,498,400 | -0.27(-1.04%) |
Oct 05, 2016 | 25.45 | 25.60 | 25.40 | 25.47 | 5,536,142 | +0.02(+0.09%) |
Oct 04, 2016 | 25.76 | 25.99 | 25.26 | 25.45 | 6,931,303 | -0.34(-1.30%) |
Oct 03, 2016 | 25.67 | 25.82 | 25.56 | 25.78 | 3,953,251 | +0.11(+0.43%) |
Sep 30, 2016 | 25.71 | 25.92 | 25.67 | 25.67 | 5,831,572 | -0.15(-0.57%) |
Sep 29, 2016 | 26.13 | 26.15 | 25.60 | 25.82 | 8,917,611 | -0.60(-2.28%) |
Sep 28, 2016 | 26.56 | 26.63 | 26.35 | 26.42 | 10,895,240 | +0.16(+0.62%) |
Sep 27, 2016 | 25.82 | 26.27 | 25.77 | 26.26 | 4,665,367 | +0.05(+0.18%) |
Sep 26, 2016 | 26.31 | 26.33 | 26.12 | 26.21 | 5,431,117 | -0.33(-1.24%) |
Sep 23, 2016 | 26.52 | 26.68 | 26.48 | 26.54 | 4,857,365 | -0.24(-0.90%) |
Sep 22, 2016 | 26.74 | 26.83 | 26.65 | 26.78 | 5,820,991 | +0.41(+1.57%) |
Sep 21, 2016 | 26.16 | 26.39 | 25.93 | 26.37 | 5,044,789 | +0.08(+0.30%) |
Sep 20, 2016 | 26.55 | 26.61 | 26.24 | 26.29 | 4,389,780 | +0.10(+0.39%) |
Sep 19, 2016 | 26.26 | 26.36 | 26.14 | 26.19 | 4,262,249 | -0.23(-0.89%) |
Sep 16, 2016 | 26.66 | 26.68 | 26.31 | 26.42 | 6,597,708 | +0.12(+0.48%) |
Sep 15, 2016 | 25.93 | 26.42 | 25.78 | 26.30 | 7,710,165 | +0.44(+1.69%) |
Sep 14, 2016 | 25.71 | 25.99 | 25.65 | 25.86 | 8,923,186 | +0.28(+1.10%) |
Sep 13, 2016 | 25.67 | 25.77 | 25.38 | 25.58 | 7,466,752 | -0.39(-1.50%) |
Sep 12, 2016 | 25.42 | 26.05 | 25.37 | 25.97 | 4,612,237 | +0.81(+3.23%) |
Sep 09, 2016 | 25.67 | 25.67 | 25.15 | 25.16 | 5,717,626 | -0.66(-2.54%) |
Sep 08, 2016 | 25.65 | 25.85 | 25.64 | 25.81 | 7,768,410 | -0.11(-0.42%) |
Sep 07, 2016 | 25.84 | 25.95 | 25.75 | 25.92 | 5,743,620 | +0.07(+0.27%) |
Sep 06, 2016 | 25.92 | 26.01 | 25.81 | 25.85 | 4,849,789 | -0.17(-0.66%) |
Sep 02, 2016 | 25.85 | 26.02 | 26.02 | 26.02 | 4,667,653 | +0.55(+2.18%) |
Sep 01, 2016 | 25.29 | 25.54 | 25.28 | 25.47 | 8,359,198 | -0.16(-0.64%) |
Aug 31, 2016 | 25.56 | 25.67 | 25.48 | 25.63 | 6,109,886 | -0.31(-1.20%) |
Aug 30, 2016 | 25.90 | 26.02 | 25.84 | 25.95 | 6,008,280 | -0.07(-0.27%) |
Aug 29, 2016 | 25.87 | 26.11 | 25.82 | 26.02 | 3,172,156 | +0.20(+0.76%) |
Aug 26, 2016 | 25.90 | 26.13 | 25.61 | 25.82 | 6,193,768 | -0.14(-0.54%) |
Aug 25, 2016 | 26.02 | 26.22 | 25.88 | 25.96 | 4,985,240 | -0.21(-0.81%) |
Aug 24, 2016 | 26.68 | 26.96 | 26.11 | 26.17 | 6,952,601 | -0.26(-0.98%) |
Aug 23, 2016 | 26.55 | 26.62 | 26.35 | 26.43 | 5,928,962 | -0.02(-0.06%) |
Aug 22, 2016 | 26.22 | 26.55 | 26.22 | 26.45 | 8,127,724 | +0.23(+0.86%) |
Aug 19, 2016 | 26.20 | 26.23 | 26.03 | 26.22 | 4,180,696 | -0.01(-0.03%) |
Aug 18, 2016 | 26.10 | 26.32 | 26.08 | 26.23 | 3,957,851 | -0.04(-0.15%) |
Aug 17, 2016 | 26.22 | 26.33 | 26.04 | 26.27 | 4,710,575 | +0.05(+0.21%) |
Aug 16, 2016 | 26.17 | 26.35 | 26.13 | 26.21 | 5,049,593 | +0.09(+0.33%) |
Aug 15, 2016 | 26.29 | 26.34 | 26.11 | 26.13 | 4,700,161 | -0.08(-0.30%) |
Aug 12, 2016 | 26.23 | 26.37 | 26.08 | 26.20 | 6,531,388 | -0.21(-0.80%) |
Aug 11, 2016 | 26.32 | 26.54 | 26.26 | 26.42 | 4,566,443 | +0.20(+0.78%) |
Aug 10, 2016 | 26.38 | 26.38 | 26.17 | 26.21 | 4,236,752 | -0.11(-0.42%) |
Aug 09, 2016 | 26.28 | 26.43 | 26.25 | 26.32 | 6,277,070 | -0.28(-1.04%) |
Aug 08, 2016 | 26.35 | 26.69 | 26.33 | 26.60 | 7,892,342 | +0.17(+0.64%) |
Aug 05, 2016 | 26.97 | 27.02 | 26.35 | 26.43 | 14,607,873 | -0.02(-0.06%) |
Aug 04, 2016 | 26.27 | 26.57 | 26.24 | 26.45 | 8,776,306 | +0.16(+0.62%) |
Aug 03, 2016 | 26.03 | 26.41 | 26.03 | 26.28 | 12,192,466 | -0.09(-0.35%) |
Aug 02, 2016 | 26.21 | 26.48 | 26.08 | 26.38 | 9,976,135 | +0.29(+1.09%) |
Aug 01, 2016 | 25.95 | 26.27 | 25.95 | 26.09 | 8,567,125 | -0.23(-0.88%) |
Jul 29, 2016 | 26.22 | 26.47 | 25.81 | 26.32 | 14,924,279 | -0.12(-0.44%) |
Jul 28, 2016 | 25.09 | 26.48 | 25.07 | 26.44 | 25,940,916 | +2.12(+8.72%) |
Jul 27, 2016 | 23.94 | 24.34 | 23.93 | 24.32 | 12,221,382 | +0.49(+2.04%) |
Jul 26, 2016 | 24.02 | 24.05 | 23.71 | 23.83 | 10,811,080 | -0.19(-0.77%) |
Jul 25, 2016 | 24.00 | 24.12 | 23.82 | 24.02 | 10,622,440 | +0.02(+0.06%) |
Jul 22, 2016 | 23.47 | 24.08 | 23.44 | 24.00 | 15,983,424 | +0.46(+1.97%) |
Jul 21, 2016 | 23.42 | 23.61 | 23.42 | 23.54 | 12,619,684 | -0.03(-0.13%) |
Jul 20, 2016 | 23.36 | 23.69 | 23.49 | 23.57 | 7,721,262 | +0.21(+0.89%) |
Jul 19, 2016 | 23.37 | 23.47 | 23.26 | 23.36 | 9,265,434 | -0.19(-0.82%) |
Jul 18, 2016 | 23.50 | 23.62 | 23.47 | 23.55 | 7,587,655 | +0.24(+1.03%) |
Jul 15, 2016 | 23.39 | 23.48 | 23.22 | 23.31 | 9,532,744 | -0.08(-0.33%) |
Jul 14, 2016 | 23.50 | 23.52 | 23.25 | 23.39 | 12,325,892 | +0.14(+0.60%) |
Jul 13, 2016 | 23.37 | 23.50 | 23.25 | 23.25 | 12,478,328 | -0.03(-0.13%) |
Jul 12, 2016 | 23.03 | 23.37 | 23.00 | 23.28 | 14,733,366 | +0.18(+0.77%) |
Jul 11, 2016 | 23.08 | 23.28 | 23.01 | 23.11 | 4,894,620 | -0.11(-0.46%) |
Jul 08, 2016 | 23.08 | 23.35 | 23.21 | 23.21 | 4,913,514 | +0.00(+0.00%) |
Jul 07, 2016 | 23.36 | 23.45 | 23.11 | 23.21 | 4,988,922 | +0.02(+0.07%) |
Jul 06, 2016 | 22.95 | 23.21 | 22.88 | 23.20 | 5,644,833 | -0.05(-0.20%) |
Jul 05, 2016 | 23.11 | 23.35 | 23.11 | 23.25 | 5,229,397 | -0.21(-0.89%) |
Jul 01, 2016 | 23.28 | 23.45 | 23.45 | 23.45 | 5,274,621 | +0.18(+0.76%) |
Jun 30, 2016 | 22.84 | 23.31 | 22.81 | 23.28 | 7,299,008 | +0.26(+1.14%) |
Jun 29, 2016 | 22.88 | 23.22 | 22.67 | 23.01 | 8,764,582 | +0.59(+2.61%) |
Jun 28, 2016 | 21.94 | 22.49 | 21.90 | 22.43 | 7,688,480 | +0.88(+4.08%) |
Jun 27, 2016 | 21.52 | 21.63 | 21.26 | 21.55 | 10,650,262 | +0.07(+0.32%) |
Jun 24, 2016 | 21.32 | 22.17 | 21.29 | 21.48 | 13,706,089 | -1.10(-4.88%) |
Jun 23, 2016 | 22.45 | 22.60 | 22.20 | 22.58 | 5,443,616 | +0.45(+2.06%) |
Jun 22, 2016 | 22.34 | 22.51 | 22.08 | 22.13 | 8,534,016 | +0.05(+0.21%) |
Jun 21, 2016 | 22.17 | 22.28 | 22.03 | 22.08 | 5,378,614 | +0.17(+0.77%) |
Jun 20, 2016 | 22.27 | 22.28 | 21.90 | 21.91 | 6,716,025 | +0.65(+3.05%) |
Jun 17, 2016 | 21.40 | 21.40 | 21.16 | 21.26 | 11,152,632 | -0.04(-0.18%) |
Jun 16, 2016 | 20.94 | 21.34 | 20.79 | 21.30 | 8,018,967 | +0.20(+0.95%) |
Jun 15, 2016 | 21.26 | 21.40 | 21.05 | 21.10 | 6,209,636 | +0.08(+0.40%) |
Jun 14, 2016 | 20.94 | 21.06 | 20.81 | 21.02 | 7,906,345 | -0.26(-1.23%) |
Jun 13, 2016 | 21.35 | 21.52 | 21.24 | 21.28 | 4,893,118 | -0.29(-1.32%) |
Jun 10, 2016 | 21.72 | 21.76 | 21.40 | 21.56 | 7,206,945 | -0.76(-3.42%) |
Jun 09, 2016 | 22.51 | 22.64 | 22.30 | 22.33 | 4,707,201 | -0.52(-2.29%) |
Jun 08, 2016 | 23.06 | 23.06 | 22.82 | 22.85 | 4,781,667 | -0.16(-0.70%) |
Jun 07, 2016 | 23.04 | 23.13 | 22.99 | 23.01 | 5,202,424 | -0.02(-0.07%) |
Jun 06, 2016 | 22.95 | 23.15 | 22.95 | 23.03 | 3,615,741 | +0.11(+0.47%) |
Jun 03, 2016 | 23.01 | 23.05 | 22.78 | 22.92 | 3,579,582 | +0.05(+0.20%) |
Jun 02, 2016 | 22.67 | 22.93 | 22.63 | 22.88 | 3,941,030 | +0.17(+0.75%) |
Jun 01, 2016 | 22.64 | 22.79 | 22.62 | 22.71 | 5,390,495 | -0.19(-0.84%) |
May 31, 2016 | 23.20 | 23.28 | 22.79 | 22.90 | 5,931,500 | -0.14(-0.60%) |
May 27, 2016 | 22.81 | 23.04 | 23.04 | 23.04 | 6,354,137 | -0.05(-0.23%) |
May 26, 2016 | 22.88 | 23.20 | 22.88 | 23.09 | 7,101,374 | -0.02(-0.10%) |
May 25, 2016 | 23.07 | 23.20 | 22.94 | 23.11 | 6,131,894 | +0.39(+1.70%) |
May 24, 2016 | 22.39 | 22.77 | 22.38 | 22.73 | 4,584,143 | +0.64(+2.90%) |
May 23, 2016 | 22.12 | 22.22 | 22.00 | 22.09 | 4,346,120 | -0.03(-0.14%) |
May 20, 2016 | 21.97 | 22.23 | 21.96 | 22.12 | 4,725,217 | +0.24(+1.09%) |
May 19, 2016 | 21.97 | 21.97 | 21.67 | 21.88 | 3,888,604 | -0.36(-1.63%) |
May 18, 2016 | 22.20 | 22.29 | 22.06 | 22.24 | 4,935,569 | +0.05(+0.21%) |
May 17, 2016 | 22.28 | 22.31 | 22.10 | 22.20 | 3,089,397 | +0.00(+0.00%) |
May 16, 2016 | 21.91 | 22.24 | 21.90 | 22.20 | 4,764,851 | +0.22(+1.02%) |
May 13, 2016 | 21.89 | 22.13 | 21.89 | 21.97 | 6,142,918 | +0.08(+0.39%) |
May 12, 2016 | 22.34 | 22.34 | 21.87 | 21.89 | 4,691,048 | -0.17(-0.77%) |
May 11, 2016 | 22.19 | 22.30 | 22.05 | 22.06 | 2,929,857 | -0.25(-1.14%) |
May 10, 2016 | 22.21 | 22.36 | 22.15 | 22.31 | 4,300,224 | +0.12(+0.56%) |
May 09, 2016 | 22.07 | 22.30 | 22.02 | 22.19 | 4,359,514 | +0.63(+2.93%) |
May 06, 2016 | 21.51 | 21.63 | 21.39 | 21.56 | 3,747,900 | -0.11(-0.50%) |
May 05, 2016 | 21.66 | 21.75 | 21.54 | 21.66 | 5,038,402 | -0.12(-0.57%) |
May 04, 2016 | 21.74 | 21.86 | 21.65 | 21.79 | 6,345,152 | -0.51(-2.28%) |
May 03, 2016 | 22.21 | 22.49 | 22.17 | 22.30 | 6,793,094 | -0.28(-1.23%) |
May 02, 2016 | 22.44 | 22.58 | 22.29 | 22.57 | 3,382,555 | +0.25(+1.10%) |
Apr 29, 2016 | 22.92 | 22.94 | 22.27 | 22.33 | 6,164,331 | -0.24(-1.06%) |
Apr 28, 2016 | 22.53 | 22.75 | 22.43 | 22.57 | 4,807,923 | -0.12(-0.51%) |
Apr 27, 2016 | 22.64 | 22.81 | 22.60 | 22.68 | 6,234,680 | -0.14(-0.61%) |
Apr 26, 2016 | 22.89 | 22.97 | 22.74 | 22.82 | 4,936,032 | -0.32(-1.37%) |
Apr 25, 2016 | 23.11 | 23.17 | 23.02 | 23.14 | 3,499,532 | -0.07(-0.30%) |
Apr 22, 2016 | 23.20 | 23.27 | 23.03 | 23.21 | 2,957,868 | -0.02(-0.10%) |
Apr 21, 2016 | 23.09 | 23.26 | 23.08 | 23.23 | 5,304,618 | -0.03(-0.13%) |
Apr 20, 2016 | 23.13 | 23.35 | 23.11 | 23.26 | 4,563,068 | -0.06(-0.26%) |
Apr 19, 2016 | 23.34 | 23.45 | 23.23 | 23.32 | 5,607,637 | +0.04(+0.17%) |
Apr 18, 2016 | 22.87 | 23.34 | 22.87 | 23.28 | 9,442,006 | +0.38(+1.65%) |
Apr 15, 2016 | 22.93 | 22.98 | 22.81 | 22.91 | 2,941,603 | +0.05(+0.24%) |
Apr 14, 2016 | 22.81 | 22.91 | 22.73 | 22.85 | 2,582,612 | +0.08(+0.34%) |
Apr 13, 2016 | 22.66 | 22.83 | 22.57 | 22.78 | 3,596,212 | +0.29(+1.27%) |
Apr 12, 2016 | 22.35 | 22.53 | 22.18 | 22.49 | 4,215,663 | +0.06(+0.28%) |
Apr 11, 2016 | 22.76 | 22.78 | 22.39 | 22.43 | 3,998,954 | -0.28(-1.22%) |
Apr 08, 2016 | 22.82 | 22.84 | 22.65 | 22.71 | 3,828,152 | -0.14(-0.61%) |
Apr 07, 2016 | 22.81 | 22.98 | 22.76 | 22.84 | 5,822,061 | -0.12(-0.54%) |
Apr 06, 2016 | 22.29 | 23.03 | 22.28 | 22.97 | 6,734,878 | +1.16(+5.30%) |
Apr 05, 2016 | 21.83 | 21.95 | 21.72 | 21.81 | 6,583,355 | -0.21(-0.95%) |
Apr 04, 2016 | 22.20 | 22.20 | 22.00 | 22.02 | 4,961,913 | +0.26(+1.21%) |