Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.12 | 27.20 | 27.03 | 27.06 | 6,417,492 | +0.04(+0.15%) |
Apr 27, 2017 | 27.09 | 27.24 | 27.01 | 27.02 | 6,876,383 | +0.02(+0.06%) |
Apr 26, 2017 | 27.05 | 27.09 | 26.85 | 27.00 | 7,367,507 | -0.06(-0.21%) |
Apr 25, 2017 | 26.80 | 27.15 | 26.80 | 27.06 | 6,862,119 | +0.30(+1.13%) |
Apr 24, 2017 | 26.66 | 26.84 | 26.58 | 26.75 | 6,987,706 | +0.51(+1.93%) |
Apr 21, 2017 | 26.25 | 26.30 | 26.14 | 26.25 | 5,537,403 | +0.24(+0.91%) |
Apr 20, 2017 | 25.99 | 26.07 | 25.89 | 26.01 | 5,176,578 | +0.15(+0.57%) |
Apr 19, 2017 | 26.12 | 26.14 | 25.76 | 25.86 | 5,792,604 | -0.15(-0.57%) |
Apr 18, 2017 | 25.98 | 26.07 | 25.88 | 26.01 | 6,684,125 | -0.20(-0.75%) |
Apr 17, 2017 | 26.21 | 26.24 | 25.99 | 26.21 | 8,456,724 | +0.16(+0.63%) |
Apr 13, 2017 | 26.26 | 26.55 | 26.03 | 26.04 | 10,733,589 | -0.37(-1.39%) |
Apr 12, 2017 | 26.57 | 26.70 | 26.21 | 26.41 | 7,499,313 | -0.10(-0.37%) |
Apr 11, 2017 | 26.75 | 26.75 | 26.16 | 26.51 | 7,692,760 | -0.10(-0.37%) |
Apr 10, 2017 | 26.89 | 26.89 | 26.52 | 26.61 | 6,034,495 | -0.29(-1.06%) |
Apr 07, 2017 | 26.88 | 27.03 | 26.81 | 26.89 | 4,114,549 | +0.01(+0.03%) |
Apr 06, 2017 | 26.90 | 26.95 | 26.78 | 26.88 | 4,877,782 | -0.03(-0.12%) |
Apr 05, 2017 | 27.05 | 27.27 | 26.89 | 26.92 | 6,249,360 | +0.03(+0.12%) |
Apr 04, 2017 | 26.84 | 26.96 | 26.81 | 26.88 | 4,591,593 | -0.02(-0.09%) |
Apr 03, 2017 | 26.95 | 27.00 | 26.76 | 26.91 | 5,235,207 | +0.04(+0.15%) |
Mar 31, 2017 | 26.75 | 26.95 | 26.65 | 26.87 | 5,932,277 | -0.19(-0.70%) |
Mar 30, 2017 | 26.87 | 27.12 | 26.82 | 27.06 | 4,755,363 | +0.11(+0.43%) |
Mar 29, 2017 | 26.96 | 26.97 | 26.81 | 26.94 | 4,991,584 | -0.34(-1.26%) |
Mar 28, 2017 | 27.29 | 27.35 | 27.11 | 27.29 | 5,532,942 | +0.15(+0.54%) |
Mar 27, 2017 | 26.88 | 27.21 | 26.81 | 27.14 | 6,919,870 | +0.29(+1.10%) |
Mar 24, 2017 | 26.78 | 27.08 | 26.68 | 26.84 | 7,211,265 | +0.20(+0.77%) |
Mar 23, 2017 | 26.57 | 26.72 | 26.48 | 26.64 | 7,223,535 | -0.11(-0.40%) |
Mar 22, 2017 | 26.65 | 26.87 | 26.57 | 26.75 | 8,205,866 | +0.17(+0.65%) |
Mar 21, 2017 | 27.20 | 27.43 | 26.54 | 26.57 | 11,195,884 | -0.30(-1.13%) |
Mar 20, 2017 | 26.84 | 27.09 | 26.76 | 26.88 | 6,266,153 | +0.21(+0.80%) |
Mar 17, 2017 | 26.67 | 26.80 | 26.54 | 26.66 | 7,577,793 | +0.15(+0.56%) |
Mar 16, 2017 | 26.39 | 26.57 | 26.34 | 26.52 | 7,931,346 | +0.41(+1.57%) |
Mar 15, 2017 | 25.67 | 26.21 | 25.64 | 26.11 | 5,587,420 | +0.57(+2.24%) |
Mar 14, 2017 | 25.67 | 25.75 | 25.53 | 25.53 | 7,293,507 | -0.24(-0.92%) |
Mar 13, 2017 | 25.58 | 25.82 | 25.56 | 25.77 | 4,847,101 | +0.36(+1.42%) |
Mar 10, 2017 | 25.26 | 25.43 | 25.22 | 25.41 | 6,912,312 | +0.07(+0.26%) |
Mar 09, 2017 | 25.27 | 25.41 | 25.13 | 25.35 | 7,481,093 | -0.20(-0.77%) |
Mar 08, 2017 | 25.75 | 25.79 | 25.53 | 25.54 | 5,535,387 | -0.07(-0.29%) |
Mar 07, 2017 | 25.37 | 25.69 | 25.33 | 25.62 | 8,572,979 | +0.38(+1.49%) |
Mar 06, 2017 | 25.20 | 25.31 | 25.13 | 25.24 | 6,682,626 | +0.00(+0.00%) |
Mar 03, 2017 | 25.26 | 25.30 | 24.99 | 25.24 | 7,481,307 | -0.02(-0.06%) |
Mar 02, 2017 | 25.52 | 25.56 | 25.19 | 25.26 | 10,463,978 | -0.58(-2.25%) |
Mar 01, 2017 | 25.71 | 25.85 | 25.58 | 25.84 | 6,001,733 | +0.09(+0.35%) |
Feb 28, 2017 | 25.85 | 25.92 | 25.69 | 25.75 | 7,383,617 | -0.05(-0.19%) |
Feb 27, 2017 | 26.03 | 26.03 | 25.76 | 25.80 | 7,140,337 | -0.32(-1.22%) |
Feb 24, 2017 | 25.86 | 26.12 | 25.75 | 26.12 | 4,507,041 | +0.14(+0.54%) |
Feb 23, 2017 | 26.30 | 26.30 | 25.96 | 25.98 | 6,467,212 | -0.26(-1.00%) |
Feb 22, 2017 | 26.34 | 26.34 | 26.11 | 26.24 | 6,473,360 | -0.21(-0.80%) |
Feb 21, 2017 | 26.50 | 26.57 | 26.32 | 26.45 | 6,692,467 | -0.01(-0.03%) |
Feb 17, 2017 | 26.46 | 26.46 | 26.46 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.95 | 26.58 | 25.88 | 26.44 | 16,130,636 | +0.47(+1.80%) |
Feb 15, 2017 | 25.77 | 26.02 | 25.77 | 25.98 | 5,595,126 | +0.34(+1.34%) |
Feb 14, 2017 | 25.75 | 25.75 | 25.45 | 25.63 | 6,366,392 | -0.29(-1.14%) |
Feb 13, 2017 | 25.31 | 26.02 | 25.31 | 25.93 | 12,471,771 | +0.80(+3.19%) |
Feb 10, 2017 | 24.90 | 25.21 | 24.83 | 25.13 | 8,249,551 | +0.41(+1.65%) |
Feb 09, 2017 | 24.81 | 24.95 | 24.68 | 24.72 | 10,446,810 | -0.10(-0.40%) |
Feb 08, 2017 | 25.11 | 25.12 | 24.78 | 24.81 | 9,505,035 | -0.16(-0.62%) |
Feb 07, 2017 | 25.29 | 25.34 | 24.95 | 24.97 | 7,589,700 | -0.29(-1.13%) |
Feb 06, 2017 | 25.32 | 25.32 | 25.12 | 25.26 | 4,307,005 | -0.08(-0.32%) |
Feb 03, 2017 | 25.33 | 25.43 | 25.20 | 25.34 | 6,415,751 | +0.16(+0.62%) |
Feb 02, 2017 | 25.13 | 25.27 | 25.05 | 25.18 | 7,082,860 | -0.25(-0.97%) |
Feb 01, 2017 | 25.56 | 25.62 | 25.23 | 25.43 | 6,156,481 | +0.14(+0.55%) |
Jan 31, 2017 | 25.40 | 25.49 | 25.14 | 25.29 | 7,642,385 | -0.23(-0.90%) |
Jan 30, 2017 | 25.42 | 25.53 | 25.31 | 25.52 | 8,865,583 | -0.05(-0.19%) |
Jan 27, 2017 | 25.50 | 25.65 | 25.36 | 25.57 | 7,311,795 | +0.11(+0.45%) |
Jan 26, 2017 | 25.58 | 25.73 | 25.37 | 25.45 | 10,155,510 | -0.16(-0.64%) |
Jan 25, 2017 | 25.44 | 25.63 | 25.31 | 25.62 | 9,809,660 | +0.40(+1.59%) |
Jan 24, 2017 | 24.98 | 25.28 | 24.96 | 25.22 | 8,816,897 | +0.40(+1.62%) |
Jan 23, 2017 | 24.80 | 24.95 | 24.72 | 24.81 | 8,454,638 | +0.21(+0.86%) |
Jan 20, 2017 | 24.23 | 24.76 | 24.19 | 24.60 | 9,044,101 | +0.36(+1.49%) |
Jan 19, 2017 | 24.13 | 24.29 | 24.05 | 24.24 | 10,381,498 | +0.11(+0.47%) |
Jan 18, 2017 | 24.18 | 24.28 | 24.09 | 24.13 | 9,402,701 | -0.11(-0.44%) |
Jan 17, 2017 | 24.23 | 24.26 | 24.10 | 24.23 | 9,386,797 | +0.15(+0.61%) |
Jan 13, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.12(+0.51%) | |
Jan 12, 2017 | 23.99 | 24.43 | 23.71 | 23.96 | 15,928,512 | -0.72(-2.92%) |
Jan 11, 2017 | 24.36 | 24.71 | 24.31 | 24.68 | 9,126,488 | +0.08(+0.33%) |
Jan 10, 2017 | 24.58 | 24.79 | 24.46 | 24.60 | 9,267,242 | +0.02(+0.10%) |
Jan 09, 2017 | 24.37 | 24.66 | 24.32 | 24.58 | 10,232,462 | +0.34(+1.38%) |
Jan 06, 2017 | 24.33 | 24.42 | 24.10 | 24.24 | 5,963,052 | -0.14(-0.57%) |
Jan 05, 2017 | 24.16 | 24.47 | 24.15 | 24.38 | 5,837,134 | +0.41(+1.71%) |
Jan 04, 2017 | 24.05 | 24.10 | 23.89 | 23.97 | 5,367,989 | -0.01(-0.03%) |
Jan 03, 2017 | 23.93 | 24.14 | 23.78 | 23.98 | 7,677,002 | +0.46(+1.95%) |
Dec 30, 2016 | 23.52 | 23.52 | 23.52 | 0 | -0.31(-1.30%) | |
Dec 29, 2016 | 23.72 | 23.86 | 23.57 | 23.83 | 6,507,246 | +0.01(+0.03%) |
Dec 28, 2016 | 23.94 | 23.99 | 23.76 | 23.82 | 4,477,555 | +0.02(+0.07%) |
Dec 27, 2016 | 23.73 | 23.91 | 23.73 | 23.81 | 3,768,284 | +0.04(+0.17%) |
Dec 23, 2016 | 23.77 | 23.77 | 23.77 | 0 | +0.25(+1.08%) | |
Dec 22, 2016 | 23.72 | 23.73 | 23.32 | 23.51 | 9,112,261 | -0.33(-1.37%) |
Dec 21, 2016 | 23.91 | 23.95 | 23.65 | 23.84 | 7,660,584 | -0.14(-0.58%) |
Dec 20, 2016 | 24.01 | 24.18 | 23.84 | 23.98 | 6,808,965 | +0.03(+0.14%) |
Dec 19, 2016 | 24.13 | 24.17 | 23.87 | 23.95 | 7,525,494 | -0.17(-0.71%) |
Dec 16, 2016 | 24.59 | 24.61 | 24.04 | 24.12 | 8,142,871 | -0.56(-2.25%) |
Dec 15, 2016 | 24.68 | 24.78 | 24.57 | 24.68 | 6,200,990 | +0.24(+0.97%) |
Dec 14, 2016 | 24.76 | 24.86 | 24.42 | 24.44 | 7,466,079 | -0.40(-1.61%) |
Dec 13, 2016 | 24.59 | 25.07 | 24.57 | 24.84 | 7,159,733 | +0.38(+1.54%) |
Dec 12, 2016 | 24.52 | 24.52 | 24.24 | 24.46 | 4,189,952 | -0.18(-0.73%) |
Dec 09, 2016 | 24.81 | 25.06 | 24.51 | 24.64 | 5,362,529 | +0.07(+0.27%) |
Dec 08, 2016 | 24.77 | 24.77 | 24.43 | 24.58 | 4,990,886 | +0.09(+0.37%) |
Dec 07, 2016 | 24.12 | 24.50 | 23.93 | 24.49 | 4,768,618 | +0.34(+1.42%) |
Dec 06, 2016 | 23.98 | 24.22 | 23.89 | 24.14 | 5,300,013 | +0.40(+1.69%) |
Dec 05, 2016 | 23.68 | 23.96 | 23.62 | 23.74 | 4,816,037 | +0.13(+0.55%) |
Dec 02, 2016 | 23.33 | 23.62 | 23.23 | 23.61 | 6,350,704 | +0.25(+1.09%) |
Dec 01, 2016 | 24.14 | 24.15 | 23.19 | 23.36 | 15,277,871 | -0.93(-3.84%) |
Nov 30, 2016 | 24.18 | 24.40 | 24.05 | 24.29 | 7,826,656 | +0.11(+0.47%) |
Nov 29, 2016 | 24.20 | 24.34 | 23.84 | 24.18 | 11,311,551 | -0.09(-0.37%) |
Nov 28, 2016 | 24.31 | 24.50 | 24.17 | 24.27 | 6,515,160 | +0.00(+0.00%) |
Nov 25, 2016 | 24.34 | 24.39 | 24.23 | 24.27 | 2,568,947 | -0.19(-0.77%) |
Nov 23, 2016 | 24.45 | 24.45 | 24.45 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 24.52 | 24.66 | 24.36 | 24.47 | 10,924,047 | +0.21(+0.88%) |
Nov 21, 2016 | 24.22 | 24.33 | 24.10 | 24.26 | 5,472,231 | +0.15(+0.61%) |
Nov 18, 2016 | 24.08 | 24.19 | 23.88 | 24.11 | 6,278,291 | +0.00(+0.00%) |
Nov 17, 2016 | 24.54 | 24.56 | 24.01 | 24.11 | 8,635,416 | -0.32(-1.31%) |
Nov 16, 2016 | 23.80 | 24.46 | 23.80 | 24.43 | 10,759,816 | +0.54(+2.26%) |
Nov 15, 2016 | 23.98 | 24.09 | 23.55 | 23.89 | 13,610,835 | +0.29(+1.21%) |
Nov 14, 2016 | 23.96 | 24.21 | 23.57 | 23.60 | 10,432,353 | -0.88(-3.61%) |
Nov 11, 2016 | 23.78 | 24.61 | 23.53 | 24.49 | 9,175,268 | +0.40(+1.66%) |
Nov 10, 2016 | 24.99 | 24.99 | 24.03 | 24.09 | 12,350,164 | -0.94(-3.76%) |
Nov 09, 2016 | 25.07 | 25.35 | 24.79 | 25.03 | 10,994,279 | -0.61(-2.39%) |
Nov 08, 2016 | 25.53 | 25.77 | 25.37 | 25.64 | 4,983,341 | -0.01(-0.03%) |
Nov 07, 2016 | 25.13 | 25.67 | 25.10 | 25.65 | 4,866,785 | +0.91(+3.67%) |
Nov 04, 2016 | 24.72 | 24.91 | 24.56 | 24.74 | 5,416,947 | -0.03(-0.13%) |
Nov 03, 2016 | 24.83 | 24.95 | 24.69 | 24.77 | 5,977,842 | -0.09(-0.36%) |
Nov 02, 2016 | 25.09 | 25.14 | 24.74 | 24.86 | 6,447,048 | -0.26(-1.04%) |
Nov 01, 2016 | 25.46 | 25.53 | 24.94 | 25.13 | 7,108,307 | -0.32(-1.25%) |
Oct 31, 2016 | 25.31 | 25.47 | 25.23 | 25.44 | 3,926,286 | +0.27(+1.07%) |
Oct 28, 2016 | 25.31 | 25.44 | 25.17 | 25.17 | 6,369,067 | +0.00(+0.00%) |
Oct 27, 2016 | 25.56 | 25.58 | 25.16 | 25.17 | 7,630,893 | -0.36(-1.41%) |
Oct 26, 2016 | 25.52 | 25.71 | 25.42 | 25.53 | 5,037,590 | -0.28(-1.08%) |
Oct 25, 2016 | 25.69 | 25.87 | 25.67 | 25.81 | 3,929,195 | +0.11(+0.45%) |
Oct 24, 2016 | 25.48 | 25.70 | 25.43 | 25.70 | 4,606,638 | +0.27(+1.06%) |
Oct 21, 2016 | 25.30 | 25.48 | 25.17 | 25.43 | 4,665,471 | +0.02(+0.06%) |
Oct 20, 2016 | 25.31 | 25.49 | 25.20 | 25.41 | 8,958,957 | +0.07(+0.26%) |
Oct 19, 2016 | 25.32 | 25.40 | 25.08 | 25.35 | 8,220,833 | +0.10(+0.39%) |
Oct 18, 2016 | 25.29 | 25.35 | 25.11 | 25.25 | 6,707,180 | +0.24(+0.95%) |
Oct 17, 2016 | 24.97 | 25.17 | 24.86 | 25.01 | 9,287,334 | -0.07(-0.29%) |
Oct 14, 2016 | 25.41 | 25.58 | 25.01 | 25.08 | 12,006,234 | +0.11(+0.43%) |
Oct 13, 2016 | 25.31 | 25.31 | 24.15 | 24.98 | 21,173,302 | -0.67(-2.62%) |
Oct 12, 2016 | 25.28 | 25.69 | 25.12 | 25.65 | 11,717,831 | +0.51(+2.02%) |
Oct 11, 2016 | 25.35 | 25.35 | 24.96 | 25.14 | 12,415,277 | -0.45(-1.76%) |
Oct 10, 2016 | 25.52 | 25.76 | 25.49 | 25.59 | 9,546,583 | +0.08(+0.32%) |
Oct 07, 2016 | 25.26 | 25.53 | 25.07 | 25.51 | 7,032,335 | +0.34(+1.33%) |
Oct 06, 2016 | 25.12 | 25.21 | 24.85 | 25.17 | 5,011,169 | +0.20(+0.79%) |
Oct 05, 2016 | 25.09 | 25.13 | 24.95 | 24.98 | 7,584,180 | +0.11(+0.46%) |
Oct 04, 2016 | 25.22 | 25.29 | 24.84 | 24.86 | 6,239,447 | -0.27(-1.07%) |
Oct 03, 2016 | 25.07 | 25.21 | 25.01 | 25.13 | 5,116,199 | +0.11(+0.43%) |
Sep 30, 2016 | 24.78 | 25.10 | 24.73 | 25.03 | 6,942,224 | +0.16(+0.62%) |
Sep 29, 2016 | 24.80 | 25.08 | 24.68 | 24.87 | 7,311,469 | +0.06(+0.23%) |
Sep 28, 2016 | 24.93 | 24.95 | 24.65 | 24.81 | 5,037,379 | -0.06(-0.23%) |
Sep 27, 2016 | 24.38 | 24.90 | 24.26 | 24.87 | 6,956,824 | +0.46(+1.88%) |
Sep 26, 2016 | 24.56 | 24.60 | 24.31 | 24.41 | 5,333,173 | -0.23(-0.93%) |
Sep 23, 2016 | 25.08 | 25.09 | 24.56 | 24.64 | 9,729,045 | -0.44(-1.76%) |
Sep 22, 2016 | 25.17 | 25.33 | 24.96 | 25.08 | 6,513,514 | +0.13(+0.52%) |
Sep 21, 2016 | 24.62 | 25.00 | 24.59 | 24.95 | 9,896,932 | +0.49(+2.01%) |
Sep 20, 2016 | 24.68 | 24.74 | 24.45 | 24.46 | 7,044,304 | -0.02(-0.10%) |
Sep 19, 2016 | 24.47 | 24.64 | 24.44 | 24.49 | 9,407,116 | +0.83(+3.53%) |
Sep 16, 2016 | 23.83 | 23.91 | 23.54 | 23.65 | 8,958,328 | -0.22(-0.93%) |
Sep 15, 2016 | 23.41 | 23.95 | 23.41 | 23.87 | 7,726,088 | +0.46(+1.96%) |
Sep 14, 2016 | 23.33 | 23.53 | 23.20 | 23.42 | 6,219,708 | +0.11(+0.46%) |
Sep 13, 2016 | 23.49 | 23.55 | 23.16 | 23.31 | 8,382,121 | -0.41(-1.72%) |
Sep 12, 2016 | 23.36 | 23.76 | 23.07 | 23.72 | 7,143,505 | +0.33(+1.40%) |
Sep 09, 2016 | 23.97 | 24.00 | 23.36 | 23.39 | 10,176,129 | -0.98(-4.03%) |
Sep 08, 2016 | 24.46 | 24.48 | 24.25 | 24.37 | 7,775,591 | -0.02(-0.10%) |
Sep 07, 2016 | 24.83 | 24.99 | 24.36 | 24.40 | 17,637,120 | +0.27(+1.12%) |
Sep 06, 2016 | 24.14 | 24.32 | 23.97 | 24.13 | 7,862,885 | +0.29(+1.20%) |
Sep 02, 2016 | 23.81 | 23.84 | 23.84 | 23.84 | 7,394,965 | +0.15(+0.62%) |
Sep 01, 2016 | 23.47 | 23.75 | 23.42 | 23.69 | 7,414,989 | +0.18(+0.77%) |
Aug 31, 2016 | 23.53 | 23.71 | 23.46 | 23.51 | 5,713,727 | +0.10(+0.42%) |
Aug 30, 2016 | 23.39 | 23.47 | 23.34 | 23.42 | 6,113,569 | -0.07(-0.28%) |
Aug 29, 2016 | 23.38 | 23.53 | 23.37 | 23.48 | 3,842,697 | +0.05(+0.21%) |
Aug 26, 2016 | 23.40 | 23.64 | 23.26 | 23.43 | 6,438,391 | +0.03(+0.14%) |
Aug 25, 2016 | 23.42 | 23.60 | 23.33 | 23.40 | 7,809,000 | +0.17(+0.74%) |
Aug 24, 2016 | 23.37 | 23.40 | 23.19 | 23.23 | 6,589,875 | -0.09(-0.39%) |
Aug 23, 2016 | 23.40 | 23.47 | 23.28 | 23.32 | 6,724,650 | +0.08(+0.35%) |
Aug 22, 2016 | 23.15 | 23.30 | 23.09 | 23.24 | 7,841,371 | -0.20(-0.84%) |
Aug 19, 2016 | 23.42 | 23.47 | 23.33 | 23.43 | 7,629,109 | -0.43(-1.78%) |
Aug 18, 2016 | 23.65 | 23.89 | 23.60 | 23.86 | 5,199,754 | +0.15(+0.62%) |
Aug 17, 2016 | 23.73 | 23.73 | 23.51 | 23.71 | 8,552,004 | -0.08(-0.34%) |
Aug 16, 2016 | 23.86 | 23.89 | 23.71 | 23.79 | 7,229,010 | -0.25(-1.06%) |
Aug 15, 2016 | 24.04 | 24.09 | 23.98 | 24.05 | 3,895,349 | +0.12(+0.51%) |
Aug 12, 2016 | 23.87 | 23.95 | 23.78 | 23.92 | 4,255,705 | +0.08(+0.34%) |
Aug 11, 2016 | 23.84 | 24.03 | 23.56 | 23.84 | 11,164,228 | -0.07(-0.27%) |
Aug 10, 2016 | 24.07 | 24.09 | 23.87 | 23.91 | 10,058,208 | -0.15(-0.61%) |
Aug 09, 2016 | 23.87 | 24.08 | 23.84 | 24.05 | 8,141,029 | +0.25(+1.07%) |
Aug 08, 2016 | 23.53 | 23.84 | 23.49 | 23.80 | 10,672,497 | +0.25(+1.04%) |
Aug 05, 2016 | 23.44 | 23.60 | 23.42 | 23.55 | 6,811,713 | +0.32(+1.37%) |
Aug 04, 2016 | 23.09 | 23.26 | 23.01 | 23.24 | 3,868,416 | +0.20(+0.85%) |
Aug 03, 2016 | 22.97 | 23.10 | 22.83 | 23.04 | 4,732,589 | +0.00(+0.00%) |
Aug 02, 2016 | 23.31 | 23.31 | 22.96 | 23.04 | 7,441,744 | -0.38(-1.61%) |
Aug 01, 2016 | 23.19 | 23.52 | 23.19 | 23.42 | 8,957,078 | +0.69(+3.02%) |
Jul 29, 2016 | 22.99 | 22.99 | 22.63 | 22.73 | 9,003,902 | -0.29(-1.28%) |
Jul 28, 2016 | 23.15 | 23.23 | 22.90 | 23.02 | 5,801,301 | +0.03(+0.14%) |
Jul 27, 2016 | 23.31 | 23.31 | 22.86 | 22.99 | 8,626,360 | -0.19(-0.81%) |
Jul 26, 2016 | 22.88 | 23.24 | 22.88 | 23.18 | 12,440,693 | +0.38(+1.69%) |
Jul 25, 2016 | 22.49 | 22.84 | 22.49 | 22.79 | 9,533,276 | +0.10(+0.43%) |
Jul 22, 2016 | 22.52 | 22.74 | 22.48 | 22.70 | 6,254,116 | +0.21(+0.95%) |
Jul 21, 2016 | 22.64 | 22.76 | 22.43 | 22.48 | 7,808,289 | -0.06(-0.25%) |
Jul 20, 2016 | 22.42 | 22.57 | 22.32 | 22.54 | 7,095,341 | +0.23(+1.03%) |
Jul 19, 2016 | 22.40 | 22.52 | 22.25 | 22.31 | 6,107,981 | -0.30(-1.34%) |
Jul 18, 2016 | 22.34 | 22.62 | 22.21 | 22.61 | 9,493,728 | +0.52(+2.33%) |
Jul 15, 2016 | 22.25 | 22.30 | 22.07 | 22.10 | 7,329,329 | -0.08(-0.37%) |
Jul 14, 2016 | 22.09 | 22.28 | 21.80 | 22.18 | 14,844,514 | +0.18(+0.82%) |
Jul 13, 2016 | 22.02 | 22.10 | 21.89 | 22.00 | 12,898,969 | -0.07(-0.30%) |
Jul 12, 2016 | 22.25 | 22.33 | 21.96 | 22.07 | 10,438,051 | -0.19(-0.85%) |
Jul 11, 2016 | 22.22 | 22.39 | 22.20 | 22.25 | 7,396,650 | +0.38(+1.76%) |
Jul 08, 2016 | 21.68 | 21.92 | 21.53 | 21.87 | 7,065,486 | +0.34(+1.60%) |
Jul 07, 2016 | 21.48 | 21.71 | 21.46 | 21.53 | 6,511,954 | +0.13(+0.61%) |
Jul 06, 2016 | 21.11 | 21.44 | 21.07 | 21.39 | 7,410,490 | -0.09(-0.42%) |
Jul 05, 2016 | 21.40 | 21.52 | 21.37 | 21.48 | 6,940,508 | -0.22(-1.02%) |
Jul 01, 2016 | 21.79 | 21.71 | 21.71 | 21.71 | 7,259,415 | +0.25(+1.14%) |
Jun 30, 2016 | 21.33 | 21.62 | 21.13 | 21.46 | 11,936,595 | +0.35(+1.67%) |
Jun 29, 2016 | 21.01 | 21.25 | 21.00 | 21.11 | 10,702,802 | +0.44(+2.14%) |
Jun 28, 2016 | 20.63 | 20.76 | 20.53 | 20.67 | 17,635,050 | +0.29(+1.45%) |
Jun 27, 2016 | 20.16 | 20.42 | 19.93 | 20.37 | 12,630,374 | +0.13(+0.64%) |
Jun 24, 2016 | 20.17 | 20.65 | 20.11 | 20.24 | 12,090,266 | -0.89(-4.21%) |
Jun 23, 2016 | 21.00 | 21.13 | 20.90 | 21.13 | 8,511,048 | +0.21(+1.02%) |
Jun 22, 2016 | 20.97 | 21.22 | 20.90 | 20.92 | 10,162,677 | -0.04(-0.19%) |
Jun 21, 2016 | 20.85 | 21.01 | 20.76 | 20.96 | 7,732,887 | +0.17(+0.83%) |
Jun 20, 2016 | 20.75 | 21.00 | 20.71 | 20.79 | 12,711,273 | +0.41(+2.01%) |
Jun 17, 2016 | 20.41 | 20.44 | 20.18 | 20.38 | 7,374,915 | -0.01(-0.04%) |
Jun 16, 2016 | 20.11 | 20.42 | 20.01 | 20.38 | 5,883,794 | +0.02(+0.08%) |
Jun 15, 2016 | 20.23 | 20.52 | 20.23 | 20.37 | 8,788,594 | +0.21(+1.06%) |
Jun 14, 2016 | 20.13 | 20.27 | 20.01 | 20.15 | 9,123,647 | -0.05(-0.23%) |
Jun 13, 2016 | 20.14 | 20.35 | 20.10 | 20.20 | 9,406,754 | -0.18(-0.89%) |
Jun 10, 2016 | 20.41 | 20.47 | 20.13 | 20.38 | 8,499,392 | -0.29(-1.41%) |
Jun 09, 2016 | 20.42 | 20.69 | 20.42 | 20.68 | 7,307,723 | -0.08(-0.38%) |
Jun 08, 2016 | 20.90 | 20.95 | 20.72 | 20.75 | 7,832,328 | +0.21(+1.04%) |
Jun 07, 2016 | 20.27 | 20.58 | 20.26 | 20.54 | 8,404,069 | +0.47(+2.32%) |
Jun 06, 2016 | 20.18 | 20.23 | 20.04 | 20.08 | 9,615,956 | -0.05(-0.24%) |
Jun 03, 2016 | 19.97 | 20.18 | 19.95 | 20.12 | 6,396,416 | +0.28(+1.39%) |
Jun 02, 2016 | 19.87 | 19.89 | 19.76 | 19.85 | 5,312,809 | -0.06(-0.28%) |
Jun 01, 2016 | 19.48 | 19.91 | 19.66 | 19.90 | 7,772,882 | +0.42(+2.14%) |
May 31, 2016 | 19.57 | 19.59 | 19.34 | 19.48 | 10,149,343 | -0.06(-0.32%) |
May 27, 2016 | 19.65 | 19.55 | 19.55 | 19.55 | 6,827,141 | +0.01(+0.04%) |
May 26, 2016 | 19.55 | 19.64 | 19.38 | 19.54 | 10,409,184 | +0.13(+0.69%) |
May 25, 2016 | 19.40 | 19.48 | 19.33 | 19.41 | 6,535,662 | +0.12(+0.61%) |
May 24, 2016 | 19.16 | 19.37 | 19.12 | 19.29 | 9,608,503 | +0.16(+0.82%) |
May 23, 2016 | 19.41 | 19.52 | 19.08 | 19.13 | 8,677,715 | +0.28(+1.51%) |
May 20, 2016 | 18.52 | 18.93 | 18.47 | 18.85 | 10,632,280 | +0.52(+2.84%) |
May 19, 2016 | 18.37 | 18.38 | 18.17 | 18.33 | 4,908,077 | -0.21(-1.15%) |
May 18, 2016 | 18.13 | 18.63 | 18.05 | 18.54 | 12,722,457 | +0.45(+2.48%) |
May 17, 2016 | 18.29 | 18.37 | 18.06 | 18.09 | 5,096,737 | -0.13(-0.69%) |
May 16, 2016 | 18.11 | 18.32 | 18.06 | 18.22 | 5,904,857 | +0.23(+1.27%) |
May 13, 2016 | 18.01 | 18.13 | 17.95 | 17.99 | 6,137,490 | -0.13(-0.74%) |
May 12, 2016 | 18.31 | 18.36 | 17.93 | 18.12 | 9,736,615 | -0.18(-0.99%) |
May 11, 2016 | 18.41 | 18.48 | 18.23 | 18.30 | 7,847,278 | -0.13(-0.73%) |
May 10, 2016 | 18.37 | 18.48 | 18.31 | 18.44 | 6,818,575 | +0.02(+0.09%) |
May 09, 2016 | 18.44 | 18.52 | 18.29 | 18.42 | 6,584,191 | -0.03(-0.17%) |
May 06, 2016 | 18.52 | 18.61 | 18.40 | 18.45 | 6,817,036 | -0.07(-0.38%) |
May 05, 2016 | 18.48 | 18.67 | 18.44 | 18.52 | 9,183,191 | +0.06(+0.34%) |
May 04, 2016 | 18.37 | 18.56 | 18.31 | 18.46 | 9,882,888 | +0.08(+0.43%) |
May 03, 2016 | 18.41 | 18.48 | 18.25 | 18.38 | 11,828,999 | -0.29(-1.56%) |