Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.97 | 26.47 | 25.97 | 26.38 | 9,033,424 | +0.20(+0.76%) |
Apr 27, 2017 | 25.97 | 26.41 | 25.79 | 26.18 | 12,027,348 | +0.21(+0.81%) |
Apr 26, 2017 | 25.84 | 26.15 | 25.78 | 25.97 | 9,479,895 | +0.23(+0.89%) |
Apr 25, 2017 | 25.73 | 25.91 | 25.64 | 25.74 | 10,268,045 | +0.18(+0.70%) |
Apr 24, 2017 | 25.12 | 25.70 | 25.10 | 25.56 | 14,799,478 | +0.70(+2.82%) |
Apr 21, 2017 | 25.00 | 25.04 | 24.76 | 24.86 | 4,287,405 | -0.16(-0.64%) |
Apr 20, 2017 | 24.85 | 25.08 | 24.64 | 25.02 | 5,639,336 | +0.21(+0.85%) |
Apr 19, 2017 | 24.33 | 24.81 | 24.32 | 24.81 | 8,808,308 | +0.34(+1.39%) |
Apr 18, 2017 | 24.53 | 24.60 | 24.31 | 24.47 | 5,355,806 | -0.15(-0.61%) |
Apr 17, 2017 | 24.52 | 24.68 | 24.43 | 24.62 | 2,589,543 | +0.18(+0.74%) |
Apr 13, 2017 | 24.48 | 24.59 | 24.43 | 24.44 | 3,427,064 | -0.09(-0.37%) |
Apr 12, 2017 | 24.49 | 24.61 | 24.39 | 24.53 | 4,647,525 | -0.04(-0.16%) |
Apr 11, 2017 | 24.48 | 24.66 | 24.41 | 24.57 | 3,990,838 | +0.05(+0.20%) |
Apr 10, 2017 | 24.66 | 24.79 | 24.45 | 24.52 | 6,596,370 | -0.13(-0.53%) |
Apr 07, 2017 | 24.58 | 24.80 | 24.56 | 24.65 | 5,748,818 | +0.05(+0.20%) |
Apr 06, 2017 | 24.42 | 24.66 | 24.29 | 24.60 | 8,790,109 | +0.18(+0.74%) |
Apr 05, 2017 | 24.62 | 24.80 | 24.40 | 24.42 | 7,997,553 | -0.21(-0.85%) |
Apr 04, 2017 | 24.90 | 24.91 | 24.49 | 24.63 | 8,681,421 | -0.29(-1.16%) |
Apr 03, 2017 | 24.86 | 24.93 | 24.59 | 24.92 | 9,197,652 | +0.05(+0.20%) |
Mar 31, 2017 | 24.35 | 24.93 | 24.30 | 24.87 | 13,222,003 | +0.42(+1.72%) |
Mar 30, 2017 | 24.62 | 24.76 | 24.19 | 24.45 | 8,448,299 | -0.26(-1.05%) |
Mar 29, 2017 | 24.64 | 24.83 | 24.43 | 24.71 | 6,998,731 | +0.01(+0.04%) |
Mar 28, 2017 | 24.52 | 24.76 | 24.41 | 24.70 | 5,243,865 | +0.12(+0.49%) |
Mar 27, 2017 | 24.16 | 24.70 | 24.12 | 24.58 | 7,623,370 | +0.26(+1.07%) |
Mar 24, 2017 | 24.27 | 24.47 | 24.23 | 24.32 | 3,852,902 | +0.07(+0.29%) |
Mar 23, 2017 | 24.24 | 24.39 | 24.14 | 24.25 | 4,410,127 | -0.02(-0.08%) |
Mar 22, 2017 | 24.22 | 24.41 | 24.02 | 24.27 | 4,850,918 | +0.13(+0.54%) |
Mar 21, 2017 | 24.52 | 24.59 | 24.10 | 24.14 | 4,881,757 | -0.25(-1.03%) |
Mar 20, 2017 | 24.45 | 24.48 | 24.26 | 24.39 | 3,707,487 | -0.04(-0.16%) |
Mar 17, 2017 | 24.32 | 24.61 | 24.28 | 24.43 | 6,266,722 | +0.14(+0.58%) |
Mar 16, 2017 | 24.62 | 24.66 | 24.19 | 24.29 | 6,779,871 | -0.36(-1.46%) |
Mar 15, 2017 | 24.49 | 24.69 | 24.44 | 24.65 | 5,959,328 | +0.22(+0.90%) |
Mar 14, 2017 | 24.64 | 24.72 | 24.38 | 24.43 | 5,892,269 | -0.31(-1.25%) |
Mar 13, 2017 | 24.63 | 24.75 | 24.51 | 24.74 | 4,043,496 | +0.10(+0.41%) |
Mar 10, 2017 | 24.77 | 24.84 | 24.54 | 24.64 | 4,288,168 | -0.05(-0.20%) |
Mar 09, 2017 | 24.60 | 24.74 | 24.40 | 24.69 | 5,849,759 | +0.17(+0.69%) |
Mar 08, 2017 | 24.50 | 24.83 | 24.44 | 24.52 | 10,503,537 | +0.04(+0.16%) |
Mar 07, 2017 | 24.61 | 24.73 | 24.46 | 24.48 | 8,114,265 | -0.28(-1.13%) |
Mar 06, 2017 | 24.82 | 24.90 | 24.74 | 24.76 | 5,732,461 | -0.22(-0.88%) |
Mar 03, 2017 | 25.09 | 25.13 | 24.83 | 24.98 | 6,655,813 | -0.02(-0.08%) |
Mar 02, 2017 | 24.98 | 25.16 | 24.89 | 25.00 | 7,144,472 | +0.04(+0.16%) |
Mar 01, 2017 | 24.79 | 25.03 | 24.67 | 24.96 | 9,021,058 | +0.41(+1.67%) |
Feb 28, 2017 | 24.77 | 24.78 | 24.54 | 24.55 | 8,463,048 | -0.26(-1.05%) |
Feb 27, 2017 | 24.56 | 24.90 | 24.53 | 24.81 | 8,863,892 | +0.03(+0.12%) |
Feb 24, 2017 | 24.46 | 24.89 | 24.43 | 24.78 | 13,499,376 | +0.30(+1.23%) |
Feb 23, 2017 | 23.37 | 24.63 | 23.29 | 24.48 | 41,278,716 | -0.68(-2.70%) |
Feb 22, 2017 | 25.28 | 25.39 | 25.11 | 25.16 | 7,959,069 | -0.12(-0.47%) |
Feb 21, 2017 | 25.51 | 25.58 | 25.26 | 25.28 | 7,566,482 | -0.11(-0.43%) |
Feb 17, 2017 | 25.39 | 25.39 | 25.39 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 25.43 | 25.52 | 25.13 | 25.36 | 6,756,856 | -0.05(-0.20%) |
Feb 15, 2017 | 25.16 | 25.65 | 25.16 | 25.41 | 9,378,474 | +0.23(+0.91%) |
Feb 14, 2017 | 25.20 | 25.29 | 24.98 | 25.18 | 8,874,360 | -0.12(-0.47%) |
Feb 13, 2017 | 25.24 | 25.33 | 25.06 | 25.30 | 8,187,305 | +0.10(+0.40%) |
Feb 10, 2017 | 25.36 | 25.43 | 25.20 | 25.20 | 6,027,410 | -0.14(-0.55%) |
Feb 09, 2017 | 25.19 | 25.45 | 25.16 | 25.34 | 5,370,181 | +0.10(+0.40%) |
Feb 08, 2017 | 25.20 | 25.32 | 25.15 | 25.24 | 7,273,230 | +0.01(+0.04%) |
Feb 07, 2017 | 25.23 | 25.38 | 25.06 | 25.23 | 6,873,987 | +0.09(+0.36%) |
Feb 06, 2017 | 25.09 | 25.18 | 24.85 | 25.14 | 8,153,852 | -0.08(-0.32%) |
Feb 03, 2017 | 25.19 | 25.26 | 24.80 | 25.22 | 10,992,193 | +0.12(+0.48%) |
Feb 02, 2017 | 24.40 | 25.24 | 24.37 | 25.10 | 19,394,350 | +1.14(+4.76%) |
Feb 01, 2017 | 24.00 | 24.18 | 23.77 | 23.96 | 13,129,408 | -0.10(-0.42%) |
Jan 31, 2017 | 23.76 | 24.07 | 23.69 | 24.06 | 6,519,003 | +0.21(+0.88%) |
Jan 30, 2017 | 23.79 | 23.92 | 23.59 | 23.85 | 9,373,972 | -0.02(-0.08%) |
Jan 27, 2017 | 23.54 | 23.93 | 23.48 | 23.87 | 6,276,036 | +0.45(+1.92%) |
Jan 26, 2017 | 23.61 | 23.68 | 23.39 | 23.42 | 4,715,984 | -0.16(-0.68%) |
Jan 25, 2017 | 23.59 | 23.78 | 23.54 | 23.58 | 9,117,322 | +0.04(+0.17%) |
Jan 24, 2017 | 23.71 | 23.74 | 23.48 | 23.54 | 6,206,548 | -0.14(-0.59%) |
Jan 23, 2017 | 23.79 | 23.88 | 23.54 | 23.68 | 7,032,928 | -0.22(-0.92%) |
Jan 20, 2017 | 23.93 | 24.04 | 23.60 | 23.90 | 8,583,138 | +0.02(+0.08%) |
Jan 19, 2017 | 23.84 | 23.99 | 23.71 | 23.88 | 7,677,230 | -0.04(-0.17%) |
Jan 18, 2017 | 23.91 | 23.97 | 23.83 | 23.92 | 5,926,885 | +0.02(+0.08%) |
Jan 17, 2017 | 23.66 | 23.96 | 23.63 | 23.90 | 8,601,121 | +0.08(+0.34%) |
Jan 13, 2017 | 23.82 | 23.82 | 23.82 | 0 | +0.30(+1.28%) | |
Jan 12, 2017 | 23.24 | 23.53 | 23.03 | 23.52 | 7,409,619 | +0.21(+0.90%) |
Jan 11, 2017 | 23.50 | 23.59 | 22.94 | 23.31 | 12,706,178 | -0.30(-1.27%) |
Jan 10, 2017 | 22.25 | 23.84 | 22.20 | 23.61 | 24,138,892 | +1.42(+6.40%) |
Jan 09, 2017 | 22.20 | 22.27 | 22.11 | 22.19 | 5,602,512 | +0.04(+0.18%) |
Jan 06, 2017 | 22.10 | 22.17 | 21.95 | 22.15 | 7,549,373 | +0.10(+0.45%) |
Jan 05, 2017 | 22.13 | 22.22 | 22.01 | 22.05 | 5,990,698 | -0.03(-0.14%) |
Jan 04, 2017 | 21.96 | 22.11 | 21.78 | 22.08 | 6,458,620 | +0.20(+0.91%) |
Jan 03, 2017 | 21.72 | 21.92 | 21.66 | 21.88 | 6,822,949 | +0.25(+1.16%) |
Dec 30, 2016 | 21.63 | 21.63 | 21.63 | 0 | -0.07(-0.32%) | |
Dec 29, 2016 | 21.65 | 21.86 | 21.64 | 21.70 | 3,767,556 | +0.08(+0.37%) |
Dec 28, 2016 | 21.77 | 21.81 | 21.58 | 21.62 | 3,542,176 | -0.14(-0.64%) |
Dec 27, 2016 | 21.86 | 21.94 | 21.75 | 21.76 | 3,371,409 | -0.05(-0.23%) |
Dec 23, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.15(+0.69%) | |
Dec 22, 2016 | 21.44 | 21.68 | 21.32 | 21.66 | 5,825,908 | +0.18(+0.84%) |
Dec 21, 2016 | 21.58 | 21.60 | 21.41 | 21.48 | 5,765,079 | -0.05(-0.23%) |
Dec 20, 2016 | 21.46 | 21.57 | 21.33 | 21.53 | 7,521,167 | +0.06(+0.28%) |
Dec 19, 2016 | 21.40 | 21.58 | 21.34 | 21.47 | 7,862,630 | +0.07(+0.33%) |
Dec 16, 2016 | 21.33 | 21.52 | 21.29 | 21.40 | 10,688,624 | +0.14(+0.66%) |
Dec 15, 2016 | 21.20 | 21.30 | 21.03 | 21.26 | 5,105,043 | +0.05(+0.24%) |
Dec 14, 2016 | 21.39 | 21.60 | 21.15 | 21.21 | 7,945,126 | -0.13(-0.61%) |
Dec 13, 2016 | 21.10 | 21.37 | 21.04 | 21.34 | 7,895,676 | +0.25(+1.19%) |
Dec 12, 2016 | 20.85 | 21.27 | 20.81 | 21.09 | 7,306,813 | +0.28(+1.35%) |
Dec 09, 2016 | 20.69 | 20.95 | 20.69 | 20.81 | 6,247,211 | +0.20(+0.97%) |
Dec 08, 2016 | 20.60 | 20.77 | 20.37 | 20.61 | 8,718,620 | +0.00(+0.00%) |
Dec 07, 2016 | 20.70 | 20.78 | 20.36 | 20.61 | 11,443,188 | -0.20(-0.96%) |
Dec 06, 2016 | 20.72 | 20.86 | 20.61 | 20.81 | 7,757,145 | +0.10(+0.48%) |
Dec 05, 2016 | 20.46 | 20.76 | 20.36 | 20.71 | 12,297,076 | +0.36(+1.77%) |
Dec 02, 2016 | 20.13 | 20.55 | 20.03 | 20.35 | 10,982,710 | +0.26(+1.29%) |
Dec 01, 2016 | 20.46 | 20.53 | 19.67 | 20.09 | 15,734,352 | -0.37(-1.81%) |
Nov 30, 2016 | 20.80 | 20.80 | 20.38 | 20.46 | 12,496,799 | -0.31(-1.49%) |
Nov 29, 2016 | 20.74 | 20.98 | 20.71 | 20.77 | 6,973,346 | +0.02(+0.10%) |
Nov 28, 2016 | 21.04 | 21.15 | 20.70 | 20.75 | 8,099,227 | -0.40(-1.89%) |
Nov 25, 2016 | 21.05 | 21.30 | 21.05 | 21.15 | 3,155,127 | +0.17(+0.81%) |
Nov 23, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.14(+0.67%) | |
Nov 22, 2016 | 20.88 | 21.00 | 20.42 | 20.84 | 16,236,701 | -0.62(-2.89%) |
Nov 21, 2016 | 21.39 | 21.67 | 21.35 | 21.46 | 7,208,719 | +0.12(+0.56%) |
Nov 18, 2016 | 21.59 | 21.68 | 21.29 | 21.34 | 5,959,456 | -0.27(-1.25%) |
Nov 17, 2016 | 21.46 | 21.71 | 21.41 | 21.61 | 6,227,955 | +0.25(+1.17%) |
Nov 16, 2016 | 21.15 | 21.46 | 21.14 | 21.36 | 6,337,426 | +0.22(+1.04%) |
Nov 15, 2016 | 20.79 | 21.20 | 20.62 | 21.14 | 9,575,964 | +0.35(+1.68%) |
Nov 14, 2016 | 21.47 | 21.55 | 20.64 | 20.79 | 14,741,316 | -0.71(-3.30%) |
Nov 11, 2016 | 21.72 | 21.85 | 21.45 | 21.50 | 6,699,281 | -0.38(-1.74%) |
Nov 10, 2016 | 22.06 | 22.34 | 21.78 | 21.88 | 11,747,004 | +0.04(+0.18%) |
Nov 09, 2016 | 21.98 | 22.24 | 21.20 | 21.84 | 17,142,956 | -0.41(-1.84%) |
Nov 08, 2016 | 21.96 | 22.33 | 21.78 | 22.25 | 8,933,356 | +0.21(+0.95%) |
Nov 07, 2016 | 21.85 | 22.05 | 21.79 | 22.04 | 8,110,012 | +0.48(+2.23%) |
Nov 04, 2016 | 21.49 | 21.88 | 21.21 | 21.56 | 8,685,208 | +0.02(+0.09%) |
Nov 03, 2016 | 21.56 | 21.87 | 21.49 | 21.54 | 8,039,955 | -0.06(-0.28%) |
Nov 02, 2016 | 21.71 | 21.80 | 21.58 | 21.60 | 7,536,588 | -0.11(-0.51%) |
Nov 01, 2016 | 22.00 | 22.04 | 21.55 | 21.71 | 8,187,307 | -0.29(-1.32%) |
Oct 31, 2016 | 21.93 | 22.19 | 21.80 | 22.00 | 10,905,040 | -0.09(-0.41%) |
Oct 28, 2016 | 21.46 | 22.43 | 21.40 | 22.09 | 17,382,582 | +0.60(+2.79%) |
Oct 27, 2016 | 22.17 | 22.19 | 21.43 | 21.49 | 16,058,823 | -0.60(-2.72%) |
Oct 26, 2016 | 22.45 | 22.54 | 21.82 | 22.09 | 18,703,112 | -0.35(-1.56%) |
Oct 25, 2016 | 22.97 | 22.97 | 22.37 | 22.44 | 12,364,501 | -0.53(-2.31%) |
Oct 24, 2016 | 22.96 | 23.04 | 22.86 | 22.97 | 6,670,695 | +0.15(+0.66%) |
Oct 21, 2016 | 22.84 | 22.91 | 22.62 | 22.82 | 7,203,589 | -0.19(-0.83%) |
Oct 20, 2016 | 22.86 | 23.03 | 22.68 | 23.01 | 8,655,989 | +0.14(+0.61%) |
Oct 19, 2016 | 23.24 | 23.27 | 22.87 | 22.87 | 6,632,064 | -0.25(-1.08%) |
Oct 18, 2016 | 23.01 | 23.18 | 22.83 | 23.12 | 4,979,577 | +0.30(+1.31%) |
Oct 17, 2016 | 22.91 | 22.95 | 22.76 | 22.82 | 5,110,817 | -0.13(-0.57%) |
Oct 14, 2016 | 23.24 | 23.30 | 22.93 | 22.95 | 6,897,460 | -0.20(-0.86%) |
Oct 13, 2016 | 23.05 | 23.25 | 22.88 | 23.15 | 10,033,357 | -0.03(-0.13%) |
Oct 12, 2016 | 23.16 | 23.39 | 23.11 | 23.18 | 10,648,159 | +0.02(+0.09%) |
Oct 11, 2016 | 23.62 | 23.74 | 23.01 | 23.16 | 9,876,325 | -0.61(-2.57%) |
Oct 10, 2016 | 23.62 | 23.88 | 23.55 | 23.77 | 4,034,929 | +0.29(+1.24%) |
Oct 07, 2016 | 23.58 | 23.65 | 23.37 | 23.48 | 5,153,714 | +0.00(+0.00%) |
Oct 06, 2016 | 23.38 | 23.56 | 23.29 | 23.48 | 6,142,304 | +0.05(+0.21%) |
Oct 05, 2016 | 23.28 | 23.51 | 23.27 | 23.43 | 5,976,084 | +0.15(+0.64%) |
Oct 04, 2016 | 23.52 | 23.64 | 23.18 | 23.28 | 5,918,442 | -0.22(-0.94%) |
Oct 03, 2016 | 23.68 | 23.69 | 23.39 | 23.50 | 4,793,062 | -0.30(-1.26%) |
Sep 30, 2016 | 23.35 | 23.91 | 23.24 | 23.80 | 8,815,838 | +0.50(+2.15%) |
Sep 29, 2016 | 23.74 | 23.82 | 23.16 | 23.30 | 7,277,699 | -0.45(-1.89%) |
Sep 28, 2016 | 23.73 | 23.77 | 23.57 | 23.75 | 6,611,168 | +0.03(+0.13%) |
Sep 27, 2016 | 23.73 | 23.78 | 23.41 | 23.72 | 12,317,212 | -0.01(-0.04%) |
Sep 26, 2016 | 23.59 | 23.81 | 23.51 | 23.73 | 8,161,993 | +0.02(+0.08%) |
Sep 23, 2016 | 23.64 | 23.82 | 23.54 | 23.71 | 7,409,316 | -0.02(-0.08%) |
Sep 22, 2016 | 23.83 | 23.89 | 23.46 | 23.73 | 9,681,389 | +0.00(+0.00%) |
Sep 21, 2016 | 23.36 | 23.78 | 23.35 | 23.73 | 6,858,150 | +0.42(+1.80%) |
Sep 20, 2016 | 23.73 | 23.76 | 23.26 | 23.31 | 12,077,323 | -0.20(-0.85%) |
Sep 19, 2016 | 23.60 | 23.77 | 23.45 | 23.51 | 7,587,833 | +0.01(+0.04%) |
Sep 16, 2016 | 23.57 | 23.68 | 23.38 | 23.50 | 13,251,776 | -0.12(-0.51%) |
Sep 15, 2016 | 23.15 | 23.77 | 23.14 | 23.62 | 13,201,247 | +0.51(+2.21%) |
Sep 14, 2016 | 23.33 | 23.43 | 22.95 | 23.11 | 17,898,044 | -0.15(-0.64%) |
Sep 13, 2016 | 23.60 | 23.73 | 23.15 | 23.26 | 11,455,457 | -0.49(-2.06%) |
Sep 12, 2016 | 23.37 | 23.81 | 23.10 | 23.75 | 7,481,969 | +0.24(+1.02%) |
Sep 09, 2016 | 24.28 | 24.28 | 23.51 | 23.51 | 7,695,481 | -0.97(-3.96%) |
Sep 08, 2016 | 24.34 | 24.51 | 24.29 | 24.48 | 5,542,631 | +0.07(+0.29%) |
Sep 07, 2016 | 24.28 | 24.45 | 24.25 | 24.41 | 6,155,121 | +0.08(+0.33%) |
Sep 06, 2016 | 24.27 | 24.39 | 24.19 | 24.33 | 4,777,366 | +0.07(+0.29%) |
Sep 02, 2016 | 24.40 | 24.26 | 24.26 | 24.26 | 5,493,000 | -0.07(-0.29%) |
Sep 01, 2016 | 24.07 | 24.35 | 23.85 | 24.33 | 9,115,567 | +0.51(+2.14%) |
Aug 31, 2016 | 24.24 | 24.29 | 23.82 | 23.82 | 9,533,137 | -0.39(-1.61%) |
Aug 30, 2016 | 24.30 | 24.33 | 24.07 | 24.21 | 3,580,397 | -0.09(-0.37%) |
Aug 29, 2016 | 24.03 | 24.36 | 24.02 | 24.30 | 6,932,297 | +0.33(+1.38%) |
Aug 26, 2016 | 23.85 | 24.04 | 23.70 | 23.97 | 6,744,311 | +0.20(+0.84%) |
Aug 25, 2016 | 23.61 | 23.98 | 23.51 | 23.77 | 7,808,986 | +0.14(+0.59%) |
Aug 24, 2016 | 24.09 | 24.13 | 23.56 | 23.63 | 4,879,145 | -0.48(-1.99%) |
Aug 23, 2016 | 24.16 | 24.33 | 24.08 | 24.11 | 4,339,079 | -0.01(-0.04%) |
Aug 22, 2016 | 24.17 | 24.17 | 24.01 | 24.12 | 3,185,465 | -0.05(-0.21%) |
Aug 19, 2016 | 23.92 | 24.18 | 23.88 | 24.17 | 4,712,158 | +0.21(+0.88%) |
Aug 18, 2016 | 23.90 | 24.11 | 23.81 | 23.96 | 5,172,906 | +0.06(+0.25%) |
Aug 17, 2016 | 23.90 | 23.94 | 23.78 | 23.90 | 6,405,207 | +0.03(+0.13%) |
Aug 16, 2016 | 23.81 | 23.98 | 23.77 | 23.87 | 6,466,285 | -0.10(-0.42%) |
Aug 15, 2016 | 23.98 | 24.08 | 23.83 | 23.97 | 5,015,963 | +0.08(+0.33%) |
Aug 12, 2016 | 23.86 | 23.89 | 23.71 | 23.89 | 4,258,606 | +0.03(+0.13%) |
Aug 11, 2016 | 23.90 | 23.95 | 23.74 | 23.86 | 6,190,066 | -0.02(-0.08%) |
Aug 10, 2016 | 24.14 | 24.16 | 23.78 | 23.88 | 6,047,219 | -0.27(-1.12%) |
Aug 09, 2016 | 23.98 | 24.22 | 23.88 | 24.15 | 7,090,881 | +0.27(+1.13%) |
Aug 08, 2016 | 24.16 | 24.18 | 23.82 | 23.88 | 6,959,412 | -0.26(-1.08%) |
Aug 05, 2016 | 24.16 | 24.24 | 24.07 | 24.14 | 5,602,208 | +0.00(+0.00%) |
Aug 04, 2016 | 23.82 | 24.20 | 23.74 | 24.14 | 8,460,686 | +0.30(+1.26%) |
Aug 03, 2016 | 24.17 | 24.21 | 23.75 | 23.84 | 6,151,457 | -0.33(-1.37%) |
Aug 02, 2016 | 24.34 | 24.43 | 23.98 | 24.17 | 7,115,984 | -0.26(-1.06%) |
Aug 01, 2016 | 24.38 | 24.71 | 24.34 | 24.43 | 7,267,376 | +0.15(+0.62%) |
Jul 29, 2016 | 24.33 | 24.56 | 23.98 | 24.28 | 13,047,320 | -0.06(-0.25%) |
Jul 28, 2016 | 24.44 | 24.79 | 23.83 | 24.34 | 24,280,806 | +0.68(+2.87%) |
Jul 27, 2016 | 23.99 | 24.11 | 23.52 | 23.66 | 10,731,153 | -0.32(-1.33%) |
Jul 26, 2016 | 23.71 | 23.99 | 23.64 | 23.98 | 6,308,860 | +0.28(+1.18%) |
Jul 25, 2016 | 23.92 | 23.98 | 23.62 | 23.70 | 7,567,593 | -0.22(-0.92%) |
Jul 22, 2016 | 23.86 | 24.01 | 23.70 | 23.92 | 11,054,201 | +0.00(+0.00%) |
Jul 21, 2016 | 24.18 | 24.28 | 23.73 | 23.92 | 7,737,643 | -0.34(-1.40%) |
Jul 20, 2016 | 24.04 | 24.45 | 23.82 | 24.26 | 10,868,362 | +0.51(+2.15%) |
Jul 19, 2016 | 23.54 | 23.81 | 23.50 | 23.75 | 7,539,526 | +0.17(+0.72%) |
Jul 18, 2016 | 23.66 | 23.71 | 23.51 | 23.58 | 5,210,764 | +0.00(+0.00%) |
Jul 15, 2016 | 23.89 | 23.94 | 23.52 | 23.58 | 6,094,254 | -0.20(-0.84%) |
Jul 14, 2016 | 23.79 | 23.86 | 23.66 | 23.78 | 7,583,495 | +0.15(+0.63%) |
Jul 13, 2016 | 23.70 | 23.77 | 23.55 | 23.63 | 7,704,495 | -0.01(-0.04%) |
Jul 12, 2016 | 23.83 | 23.99 | 23.58 | 23.64 | 11,958,780 | -0.13(-0.55%) |
Jul 11, 2016 | 23.96 | 23.98 | 23.76 | 23.77 | 6,401,541 | -0.13(-0.54%) |
Jul 08, 2016 | 23.80 | 23.97 | 23.66 | 23.90 | 6,861,125 | +0.24(+1.01%) |
Jul 07, 2016 | 23.67 | 23.80 | 23.54 | 23.66 | 7,007,514 | -0.01(-0.04%) |
Jul 06, 2016 | 23.21 | 23.69 | 23.16 | 23.67 | 12,576,748 | +0.37(+1.59%) |
Jul 05, 2016 | 23.29 | 23.43 | 23.21 | 23.30 | 10,843,266 | -0.11(-0.47%) |
Jul 01, 2016 | 23.40 | 23.41 | 23.41 | 23.41 | 8,180,200 | +0.04(+0.17%) |
Jun 30, 2016 | 23.07 | 23.37 | 23.04 | 23.37 | 11,094,745 | +0.34(+1.48%) |
Jun 29, 2016 | 22.55 | 23.12 | 22.55 | 23.03 | 12,689,583 | +0.68(+3.04%) |
Jun 28, 2016 | 22.20 | 22.37 | 22.10 | 22.35 | 14,216,357 | +0.37(+1.68%) |
Jun 27, 2016 | 22.22 | 22.28 | 21.83 | 21.98 | 14,233,126 | -0.39(-1.74%) |
Jun 24, 2016 | 22.35 | 22.95 | 22.30 | 22.37 | 39,356,608 | -0.60(-2.61%) |
Jun 23, 2016 | 22.91 | 22.97 | 22.84 | 22.97 | 11,494,715 | +0.31(+1.37%) |
Jun 22, 2016 | 22.85 | 22.98 | 22.57 | 22.66 | 8,446,606 | -0.10(-0.44%) |
Jun 21, 2016 | 22.97 | 23.02 | 22.68 | 22.76 | 9,824,932 | -0.09(-0.39%) |
Jun 20, 2016 | 22.77 | 22.96 | 22.71 | 22.85 | 10,088,276 | +0.36(+1.60%) |
Jun 17, 2016 | 22.87 | 22.91 | 22.32 | 22.49 | 40,495,408 | -0.34(-1.49%) |
Jun 16, 2016 | 22.72 | 22.84 | 22.51 | 22.83 | 5,474,764 | +0.03(+0.13%) |
Jun 15, 2016 | 23.02 | 23.04 | 22.75 | 22.80 | 6,450,821 | -0.13(-0.57%) |
Jun 14, 2016 | 22.87 | 22.93 | 22.67 | 22.93 | 9,526,945 | -0.02(-0.09%) |
Jun 13, 2016 | 22.96 | 23.15 | 22.90 | 22.95 | 8,227,969 | -0.07(-0.30%) |
Jun 10, 2016 | 23.22 | 23.24 | 22.88 | 23.02 | 10,149,023 | -0.30(-1.29%) |
Jun 09, 2016 | 22.76 | 23.35 | 22.76 | 23.32 | 19,189,304 | +0.52(+2.28%) |
Jun 08, 2016 | 22.65 | 22.92 | 22.50 | 22.80 | 11,576,603 | +0.17(+0.75%) |
Jun 07, 2016 | 22.74 | 22.76 | 22.54 | 22.63 | 16,328,613 | -0.12(-0.53%) |
Jun 06, 2016 | 22.80 | 22.83 | 22.66 | 22.75 | 10,643,150 | -0.05(-0.22%) |
Jun 03, 2016 | 22.98 | 22.99 | 22.73 | 22.80 | 13,065,059 | -0.19(-0.83%) |
Jun 02, 2016 | 22.65 | 23.03 | 22.64 | 22.99 | 7,137,371 | +0.28(+1.23%) |
Jun 01, 2016 | 22.65 | 22.77 | 22.58 | 22.71 | 7,225,774 | +0.00(+0.00%) |
May 31, 2016 | 22.56 | 22.75 | 22.52 | 22.71 | 9,148,524 | +0.13(+0.58%) |
May 27, 2016 | 22.60 | 22.58 | 22.58 | 22.58 | 5,446,200 | +0.02(+0.09%) |
May 26, 2016 | 22.37 | 22.64 | 22.29 | 22.56 | 6,915,857 | +0.17(+0.76%) |
May 25, 2016 | 22.54 | 22.62 | 22.32 | 22.39 | 8,638,193 | -0.14(-0.62%) |
May 24, 2016 | 22.48 | 22.65 | 22.39 | 22.53 | 12,423,967 | +0.17(+0.76%) |
May 23, 2016 | 22.15 | 22.50 | 22.00 | 22.36 | 6,977,076 | -0.01(-0.04%) |
May 20, 2016 | 22.29 | 22.52 | 22.21 | 22.37 | 8,533,288 | +0.20(+0.90%) |
May 19, 2016 | 22.15 | 22.31 | 22.02 | 22.17 | 7,417,586 | -0.12(-0.54%) |
May 18, 2016 | 22.27 | 22.42 | 22.08 | 22.29 | 9,845,461 | -0.02(-0.09%) |
May 17, 2016 | 22.67 | 22.74 | 22.17 | 22.31 | 11,439,354 | -0.36(-1.59%) |
May 16, 2016 | 22.37 | 23.01 | 22.32 | 22.67 | 22,901,300 | +0.32(+1.43%) |
May 13, 2016 | 22.00 | 22.36 | 21.92 | 22.35 | 16,808,384 | +0.30(+1.36%) |
May 12, 2016 | 22.21 | 22.21 | 21.84 | 22.05 | 5,715,353 | -0.01(-0.05%) |
May 11, 2016 | 22.15 | 22.25 | 22.04 | 22.06 | 5,112,940 | -0.16(-0.72%) |
May 10, 2016 | 22.20 | 22.25 | 22.10 | 22.22 | 7,628,604 | +0.08(+0.36%) |
May 09, 2016 | 22.00 | 22.22 | 21.96 | 22.14 | 8,048,380 | +0.11(+0.50%) |
May 06, 2016 | 21.72 | 22.08 | 21.64 | 22.03 | 9,715,380 | +0.23(+1.06%) |
May 05, 2016 | 21.77 | 21.92 | 21.70 | 21.80 | 8,024,798 | -0.01(-0.05%) |
May 04, 2016 | 21.67 | 21.89 | 21.48 | 21.81 | 9,235,508 | +0.03(+0.14%) |
May 03, 2016 | 21.89 | 22.02 | 21.60 | 21.78 | 8,318,853 | -0.22(-1.00%) |