Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.95 | 20.98 | 20.48 | 20.51 | 3,131,476 | -0.21(-1.02%) |
Apr 27, 2017 | 21.06 | 21.11 | 20.28 | 20.72 | 6,209,104 | -0.60(-2.79%) |
Apr 26, 2017 | 21.24 | 22.09 | 21.17 | 21.31 | 3,816,904 | -0.11(-0.51%) |
Apr 25, 2017 | 20.98 | 21.47 | 20.80 | 21.42 | 2,743,389 | +0.48(+2.28%) |
Apr 24, 2017 | 21.36 | 21.42 | 20.91 | 20.95 | 4,771,559 | -0.18(-0.85%) |
Apr 21, 2017 | 20.84 | 21.36 | 20.73 | 21.13 | 5,089,935 | +0.16(+0.75%) |
Apr 20, 2017 | 21.15 | 21.45 | 20.95 | 20.97 | 2,761,938 | -0.09(-0.41%) |
Apr 19, 2017 | 21.81 | 21.95 | 20.99 | 21.05 | 2,897,252 | -0.67(-3.10%) |
Apr 18, 2017 | 21.67 | 22.17 | 21.52 | 21.73 | 2,535,960 | -0.15(-0.68%) |
Apr 17, 2017 | 21.56 | 21.91 | 21.56 | 21.88 | 2,578,619 | +0.29(+1.34%) |
Apr 13, 2017 | 21.89 | 22.22 | 21.51 | 21.59 | 3,059,760 | -0.42(-1.92%) |
Apr 12, 2017 | 22.27 | 22.79 | 21.90 | 22.01 | 3,894,305 | -0.22(-0.99%) |
Apr 11, 2017 | 22.13 | 22.34 | 21.84 | 22.23 | 2,901,764 | +0.02(+0.07%) |
Apr 10, 2017 | 22.05 | 22.31 | 21.99 | 22.21 | 2,788,573 | +0.40(+1.83%) |
Apr 07, 2017 | 22.05 | 22.15 | 21.77 | 21.81 | 2,222,901 | -0.30(-1.35%) |
Apr 06, 2017 | 22.00 | 22.28 | 21.85 | 22.11 | 1,973,289 | +0.27(+1.26%) |
Apr 05, 2017 | 22.79 | 23.02 | 21.81 | 21.84 | 4,231,072 | -0.65(-2.89%) |
Apr 04, 2017 | 22.16 | 22.54 | 21.92 | 22.49 | 2,498,347 | +0.35(+1.59%) |
Apr 03, 2017 | 22.45 | 22.51 | 21.86 | 22.14 | 2,791,122 | -0.26(-1.15%) |
Mar 31, 2017 | 22.08 | 22.55 | 21.96 | 22.39 | 2,923,798 | +0.24(+1.10%) |
Mar 30, 2017 | 22.36 | 22.83 | 22.10 | 22.15 | 4,899,258 | +0.02(+0.11%) |
Mar 29, 2017 | 21.09 | 22.34 | 21.09 | 22.13 | 2,957,786 | +0.78(+3.63%) |
Mar 28, 2017 | 20.55 | 21.43 | 20.40 | 21.35 | 3,650,527 | +0.79(+3.85%) |
Mar 27, 2017 | 19.86 | 20.64 | 19.75 | 20.56 | 2,538,461 | +0.38(+1.90%) |
Mar 24, 2017 | 20.51 | 20.64 | 20.15 | 20.18 | 2,846,447 | -0.22(-1.08%) |
Mar 23, 2017 | 20.52 | 20.71 | 20.35 | 20.40 | 2,766,894 | -0.29(-1.40%) |
Mar 22, 2017 | 20.60 | 20.86 | 20.45 | 20.69 | 2,550,747 | -0.06(-0.30%) |
Mar 21, 2017 | 21.54 | 21.54 | 20.72 | 20.75 | 2,774,302 | -0.66(-3.07%) |
Mar 20, 2017 | 21.05 | 21.46 | 20.92 | 21.41 | 3,011,346 | +0.08(+0.37%) |
Mar 17, 2017 | 21.32 | 21.56 | 21.27 | 21.33 | 5,040,524 | +0.10(+0.48%) |
Mar 16, 2017 | 21.36 | 21.36 | 20.82 | 21.23 | 3,337,612 | -0.03(-0.15%) |
Mar 15, 2017 | 20.95 | 21.37 | 20.63 | 21.26 | 3,804,874 | +0.68(+3.31%) |
Mar 14, 2017 | 20.31 | 20.66 | 19.76 | 20.58 | 4,021,473 | -0.10(-0.49%) |
Mar 13, 2017 | 20.77 | 21.08 | 20.52 | 20.68 | 4,406,435 | -0.13(-0.64%) |
Mar 10, 2017 | 21.13 | 21.16 | 20.45 | 20.81 | 3,611,265 | -0.06(-0.30%) |
Mar 09, 2017 | 20.17 | 20.93 | 19.83 | 20.87 | 6,145,926 | +0.61(+3.02%) |
Mar 08, 2017 | 21.66 | 21.69 | 20.19 | 20.26 | 4,519,140 | -1.46(-6.74%) |
Mar 07, 2017 | 22.26 | 22.33 | 21.63 | 21.73 | 2,609,624 | -0.38(-1.74%) |
Mar 06, 2017 | 21.93 | 22.13 | 21.66 | 22.11 | 2,183,303 | +0.15(+0.68%) |
Mar 03, 2017 | 22.14 | 22.33 | 21.92 | 21.96 | 2,642,470 | -0.09(-0.43%) |
Mar 02, 2017 | 22.58 | 22.89 | 22.06 | 22.06 | 3,731,108 | -0.90(-3.92%) |
Mar 01, 2017 | 22.50 | 23.03 | 22.29 | 22.96 | 4,126,337 | +0.80(+3.61%) |
Feb 28, 2017 | 22.27 | 22.39 | 22.12 | 22.16 | 5,184,872 | -0.38(-1.67%) |
Feb 27, 2017 | 22.13 | 22.61 | 21.95 | 22.54 | 3,508,355 | +0.49(+2.20%) |
Feb 24, 2017 | 21.92 | 22.35 | 21.87 | 22.05 | 4,162,378 | -0.20(-0.88%) |
Feb 23, 2017 | 22.23 | 22.35 | 21.78 | 22.25 | 4,516,618 | +0.51(+2.34%) |
Feb 22, 2017 | 22.11 | 22.18 | 21.61 | 21.74 | 3,000,845 | -0.64(-2.87%) |
Feb 21, 2017 | 22.33 | 22.59 | 22.28 | 22.38 | 2,746,166 | +0.38(+1.71%) |
Feb 17, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.08(+0.36%) | |
Feb 16, 2017 | 22.14 | 22.32 | 21.67 | 21.92 | 3,254,138 | -0.16(-0.71%) |
Feb 15, 2017 | 22.13 | 22.34 | 21.94 | 22.08 | 2,138,153 | -0.20(-0.88%) |
Feb 14, 2017 | 22.30 | 22.38 | 21.94 | 22.28 | 2,867,321 | +0.02(+0.07%) |
Feb 13, 2017 | 22.21 | 22.38 | 21.83 | 22.26 | 2,951,550 | -0.05(-0.21%) |
Feb 10, 2017 | 22.47 | 22.66 | 22.18 | 22.31 | 3,329,468 | +0.19(+0.85%) |
Feb 09, 2017 | 21.95 | 22.42 | 21.98 | 22.12 | 3,160,843 | +0.17(+0.79%) |
Feb 08, 2017 | 21.44 | 22.10 | 21.08 | 21.95 | 3,689,256 | +0.25(+1.15%) |
Feb 07, 2017 | 22.04 | 22.30 | 21.40 | 21.70 | 4,749,578 | -0.89(-3.92%) |
Feb 06, 2017 | 23.03 | 23.17 | 22.45 | 22.58 | 2,632,254 | -0.47(-2.05%) |
Feb 03, 2017 | 22.82 | 23.23 | 22.55 | 23.06 | 2,971,654 | +0.33(+1.43%) |
Feb 02, 2017 | 22.45 | 22.93 | 22.03 | 22.73 | 4,103,627 | +0.34(+1.53%) |
Feb 01, 2017 | 22.86 | 22.95 | 22.08 | 22.39 | 6,873,191 | -0.05(-0.24%) |
Jan 31, 2017 | 22.17 | 22.46 | 21.80 | 22.44 | 7,584,138 | +0.39(+1.76%) |
Jan 30, 2017 | 23.14 | 23.17 | 21.69 | 22.06 | 7,569,873 | -1.22(-5.24%) |
Jan 27, 2017 | 23.99 | 24.04 | 22.99 | 23.28 | 6,143,770 | -0.87(-3.60%) |
Jan 26, 2017 | 23.75 | 25.04 | 23.69 | 24.14 | 8,778,823 | -0.84(-3.36%) |
Jan 25, 2017 | 24.69 | 25.15 | 24.51 | 24.98 | 4,340,732 | +0.17(+0.69%) |
Jan 24, 2017 | 24.51 | 25.00 | 24.48 | 24.81 | 3,507,940 | +0.51(+2.11%) |
Jan 23, 2017 | 24.40 | 24.62 | 24.16 | 24.30 | 2,563,645 | -0.40(-1.63%) |
Jan 20, 2017 | 24.76 | 25.11 | 24.51 | 24.70 | 4,539,545 | +0.17(+0.70%) |
Jan 19, 2017 | 24.18 | 24.85 | 24.18 | 24.53 | 4,214,840 | +0.28(+1.15%) |
Jan 18, 2017 | 23.87 | 24.33 | 23.68 | 24.25 | 2,897,595 | +0.07(+0.29%) |
Jan 17, 2017 | 24.37 | 24.79 | 24.07 | 24.18 | 2,156,942 | +0.02(+0.06%) |
Jan 13, 2017 | 24.17 | 24.17 | 24.17 | 0 | +0.16(+0.68%) | |
Jan 12, 2017 | 24.43 | 24.45 | 23.67 | 24.01 | 1,977,175 | -0.11(-0.45%) |
Jan 11, 2017 | 24.10 | 24.41 | 23.64 | 24.11 | 2,459,704 | +0.20(+0.84%) |
Jan 10, 2017 | 23.87 | 24.13 | 23.66 | 23.91 | 2,904,060 | +0.19(+0.79%) |
Jan 09, 2017 | 24.12 | 24.17 | 23.66 | 23.73 | 2,128,491 | -0.65(-2.67%) |
Jan 06, 2017 | 24.60 | 24.67 | 24.17 | 24.38 | 1,963,000 | -0.18(-0.73%) |
Jan 05, 2017 | 24.53 | 24.96 | 24.32 | 24.56 | 3,274,605 | +0.02(+0.06%) |
Jan 04, 2017 | 24.55 | 24.82 | 24.26 | 24.54 | 3,134,536 | -0.02(-0.06%) |
Jan 03, 2017 | 24.88 | 25.33 | 24.11 | 24.56 | 4,021,336 | +0.39(+1.61%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.26(-1.08%) | |
Dec 29, 2016 | 24.77 | 24.84 | 24.24 | 24.43 | 2,370,277 | -0.43(-1.75%) |
Dec 28, 2016 | 25.50 | 25.65 | 24.76 | 24.87 | 1,875,614 | -0.61(-2.38%) |
Dec 27, 2016 | 25.21 | 25.64 | 25.19 | 25.47 | 1,913,963 | +0.39(+1.55%) |
Dec 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 25.27 | 25.50 | 25.01 | 25.08 | 1,762,287 | -0.29(-1.13%) |
Dec 21, 2016 | 26.00 | 26.09 | 25.33 | 25.36 | 1,820,803 | -0.23(-0.91%) |
Dec 20, 2016 | 25.72 | 26.00 | 25.51 | 25.60 | 2,573,615 | +0.08(+0.30%) |
Dec 19, 2016 | 25.87 | 25.92 | 25.29 | 25.52 | 1,842,428 | -0.26(-0.99%) |
Dec 16, 2016 | 25.39 | 26.04 | 25.25 | 25.78 | 6,391,387 | +0.61(+2.41%) |
Dec 15, 2016 | 24.52 | 25.19 | 24.41 | 25.17 | 6,477,139 | -0.30(-1.16%) |
Dec 14, 2016 | 25.75 | 26.46 | 25.39 | 25.46 | 3,142,626 | -1.16(-4.37%) |
Dec 13, 2016 | 26.20 | 27.08 | 25.90 | 26.63 | 2,982,451 | +0.82(+3.19%) |
Dec 12, 2016 | 27.10 | 27.10 | 25.64 | 25.81 | 3,056,144 | +0.20(+0.79%) |
Dec 09, 2016 | 25.99 | 26.12 | 25.29 | 25.60 | 1,907,055 | -0.14(-0.54%) |
Dec 08, 2016 | 25.75 | 25.86 | 25.10 | 25.74 | 2,555,294 | +0.27(+1.07%) |
Dec 07, 2016 | 25.63 | 25.71 | 24.96 | 25.47 | 4,482,024 | -0.37(-1.44%) |
Dec 06, 2016 | 25.53 | 26.37 | 25.01 | 25.85 | 3,833,542 | +0.03(+0.12%) |
Dec 05, 2016 | 25.92 | 26.37 | 25.68 | 25.81 | 4,289,653 | +0.36(+1.40%) |
Dec 02, 2016 | 25.36 | 25.75 | 25.23 | 25.46 | 3,080,738 | -0.17(-0.67%) |
Dec 01, 2016 | 27.20 | 27.32 | 25.43 | 25.63 | 4,848,309 | -0.70(-2.65%) |
Nov 30, 2016 | 25.29 | 26.80 | 24.69 | 26.33 | 7,611,593 | +3.49(+15.26%) |
Nov 29, 2016 | 22.35 | 23.16 | 22.09 | 22.84 | 4,161,677 | -0.22(-0.94%) |
Nov 28, 2016 | 23.82 | 24.14 | 23.00 | 23.06 | 3,454,914 | -0.82(-3.41%) |
Nov 25, 2016 | 24.04 | 24.12 | 23.71 | 23.87 | 1,238,781 | -0.40(-1.66%) |
Nov 23, 2016 | 24.28 | 24.28 | 24.28 | 0 | +0.28(+1.16%) | |
Nov 22, 2016 | 24.68 | 24.76 | 23.64 | 24.00 | 4,621,246 | -0.58(-2.37%) |
Nov 21, 2016 | 24.43 | 25.10 | 24.36 | 24.58 | 3,827,192 | +0.72(+3.03%) |
Nov 18, 2016 | 23.70 | 24.33 | 23.68 | 23.86 | 5,023,357 | +0.33(+1.42%) |
Nov 17, 2016 | 23.87 | 24.20 | 23.44 | 23.52 | 3,844,502 | +0.13(+0.56%) |
Nov 16, 2016 | 23.55 | 24.18 | 23.20 | 23.39 | 5,098,150 | -0.61(-2.52%) |
Nov 15, 2016 | 22.42 | 24.04 | 22.37 | 24.00 | 7,789,042 | +2.00(+9.11%) |
Nov 14, 2016 | 21.07 | 22.01 | 20.90 | 21.99 | 3,199,620 | +0.71(+3.36%) |
Nov 11, 2016 | 21.84 | 22.14 | 20.93 | 21.28 | 3,605,254 | -1.01(-4.53%) |
Nov 10, 2016 | 21.62 | 22.51 | 21.54 | 22.29 | 4,056,553 | +0.57(+2.65%) |
Nov 09, 2016 | 20.71 | 21.96 | 20.60 | 21.71 | 3,793,499 | +0.99(+4.76%) |
Nov 08, 2016 | 20.31 | 20.88 | 20.25 | 20.73 | 3,531,347 | +0.14(+0.67%) |
Nov 07, 2016 | 20.42 | 20.68 | 20.29 | 20.59 | 3,407,767 | +0.58(+2.92%) |
Nov 04, 2016 | 20.62 | 20.71 | 19.94 | 20.01 | 7,356,658 | -0.81(-3.88%) |
Nov 03, 2016 | 20.14 | 20.91 | 20.14 | 20.81 | 6,694,581 | +0.94(+4.72%) |
Nov 02, 2016 | 19.78 | 20.15 | 19.14 | 19.88 | 4,218,421 | -0.25(-1.26%) |
Nov 01, 2016 | 20.51 | 20.66 | 19.54 | 20.13 | 5,096,272 | +0.23(+1.16%) |
Oct 31, 2016 | 20.65 | 20.76 | 19.88 | 19.90 | 4,759,205 | -0.78(-3.79%) |
Oct 28, 2016 | 21.24 | 21.85 | 20.66 | 20.68 | 6,132,436 | -0.55(-2.57%) |
Oct 27, 2016 | 22.61 | 22.73 | 20.87 | 21.23 | 10,833,662 | -1.62(-7.10%) |
Oct 26, 2016 | 21.60 | 22.93 | 21.44 | 22.85 | 6,990,153 | +0.75(+3.41%) |
Oct 25, 2016 | 22.68 | 22.86 | 22.07 | 22.10 | 4,151,315 | -0.55(-2.44%) |
Oct 24, 2016 | 22.46 | 23.01 | 21.94 | 22.65 | 4,537,193 | +0.18(+0.82%) |
Oct 21, 2016 | 22.33 | 22.58 | 22.09 | 22.47 | 2,929,468 | -0.11(-0.48%) |
Oct 20, 2016 | 22.26 | 22.62 | 22.08 | 22.57 | 3,209,947 | +0.02(+0.10%) |
Oct 19, 2016 | 21.96 | 22.73 | 21.78 | 22.55 | 4,040,218 | +0.86(+3.97%) |
Oct 18, 2016 | 22.13 | 22.18 | 21.34 | 21.69 | 2,724,506 | -0.02(-0.07%) |
Oct 17, 2016 | 22.15 | 22.27 | 21.58 | 21.71 | 2,308,682 | -0.58(-2.62%) |
Oct 14, 2016 | 22.32 | 22.61 | 21.97 | 22.29 | 3,220,983 | +0.25(+1.12%) |
Oct 13, 2016 | 21.73 | 22.09 | 21.54 | 22.04 | 3,225,347 | -0.05(-0.21%) |
Oct 12, 2016 | 22.30 | 22.38 | 21.80 | 22.09 | 3,272,299 | -0.44(-1.95%) |
Oct 11, 2016 | 23.14 | 23.24 | 22.38 | 22.53 | 2,869,787 | -0.75(-3.24%) |
Oct 10, 2016 | 23.13 | 23.61 | 23.11 | 23.28 | 2,610,130 | +0.58(+2.58%) |
Oct 07, 2016 | 23.17 | 23.42 | 22.64 | 22.70 | 3,721,222 | -0.31(-1.34%) |
Oct 06, 2016 | 23.65 | 23.84 | 22.54 | 23.01 | 4,910,473 | -0.42(-1.77%) |
Oct 05, 2016 | 23.51 | 23.91 | 23.32 | 23.42 | 3,743,189 | +0.45(+1.94%) |
Oct 04, 2016 | 23.85 | 23.97 | 22.74 | 22.97 | 3,877,527 | -0.77(-3.24%) |
Oct 03, 2016 | 23.38 | 23.86 | 23.01 | 23.74 | 3,230,813 | +0.36(+1.55%) |
Sep 30, 2016 | 23.58 | 23.77 | 23.20 | 23.38 | 4,973,170 | +0.05(+0.23%) |
Sep 29, 2016 | 22.23 | 23.84 | 22.21 | 23.33 | 7,442,895 | +1.09(+4.91%) |
Sep 28, 2016 | 20.12 | 22.29 | 20.03 | 22.24 | 8,195,897 | +2.25(+11.28%) |
Sep 27, 2016 | 20.02 | 20.18 | 19.52 | 19.98 | 4,502,487 | -0.52(-2.51%) |
Sep 26, 2016 | 20.38 | 20.97 | 20.33 | 20.50 | 3,690,673 | +0.44(+2.19%) |
Sep 23, 2016 | 20.93 | 21.45 | 19.94 | 20.06 | 7,407,736 | -1.13(-5.34%) |
Sep 22, 2016 | 20.64 | 21.48 | 20.64 | 21.19 | 6,088,620 | +0.88(+4.32%) |
Sep 21, 2016 | 19.58 | 20.35 | 19.50 | 20.31 | 4,255,570 | +0.94(+4.84%) |
Sep 20, 2016 | 19.66 | 19.87 | 19.26 | 19.38 | 2,664,559 | -0.35(-1.79%) |
Sep 19, 2016 | 20.39 | 20.55 | 19.73 | 19.73 | 2,395,794 | -0.42(-2.06%) |
Sep 16, 2016 | 19.40 | 20.21 | 19.36 | 20.14 | 5,140,061 | +0.23(+1.16%) |
Sep 15, 2016 | 19.58 | 20.28 | 19.41 | 19.91 | 3,900,398 | +0.58(+2.98%) |
Sep 14, 2016 | 20.02 | 20.17 | 19.03 | 19.34 | 7,003,782 | -0.77(-3.83%) |
Sep 13, 2016 | 21.24 | 21.24 | 19.86 | 20.11 | 5,770,128 | -1.64(-7.53%) |
Sep 12, 2016 | 21.18 | 21.90 | 20.96 | 21.74 | 3,383,389 | +0.25(+1.18%) |
Sep 09, 2016 | 22.63 | 22.80 | 21.49 | 21.49 | 5,428,309 | -1.39(-6.08%) |
Sep 08, 2016 | 21.68 | 23.18 | 21.57 | 22.88 | 5,128,796 | +1.46(+6.82%) |
Sep 07, 2016 | 21.21 | 21.74 | 21.01 | 21.42 | 4,205,493 | +0.40(+1.90%) |
Sep 06, 2016 | 20.73 | 21.03 | 20.56 | 21.02 | 3,324,527 | +0.41(+1.98%) |
Sep 02, 2016 | 20.49 | 20.61 | 20.61 | 20.61 | 4,090,152 | +0.32(+1.55%) |
Sep 01, 2016 | 20.36 | 20.71 | 19.81 | 20.30 | 4,755,826 | -0.25(-1.23%) |
Aug 31, 2016 | 21.60 | 21.64 | 20.51 | 20.55 | 5,814,404 | -1.22(-5.62%) |
Aug 30, 2016 | 22.25 | 22.65 | 21.61 | 21.77 | 3,833,216 | -0.48(-2.14%) |
Aug 29, 2016 | 22.07 | 22.41 | 22.01 | 22.25 | 2,991,340 | +0.07(+0.31%) |
Aug 26, 2016 | 22.38 | 22.77 | 21.93 | 22.18 | 2,517,245 | -0.08(-0.35%) |
Aug 25, 2016 | 22.32 | 22.61 | 22.04 | 22.26 | 2,186,550 | -0.06(-0.28%) |
Aug 24, 2016 | 22.77 | 22.88 | 22.22 | 22.32 | 2,441,828 | -0.62(-2.68%) |
Aug 23, 2016 | 22.32 | 22.94 | 22.21 | 22.94 | 3,457,551 | +0.58(+2.58%) |
Aug 22, 2016 | 22.63 | 22.79 | 22.18 | 22.36 | 3,606,784 | -0.76(-3.29%) |
Aug 19, 2016 | 23.24 | 23.27 | 22.76 | 23.12 | 3,053,258 | -0.32(-1.35%) |
Aug 18, 2016 | 22.58 | 23.45 | 22.57 | 23.44 | 3,568,085 | +1.08(+4.82%) |
Aug 17, 2016 | 22.21 | 22.47 | 21.90 | 22.36 | 3,267,532 | +0.08(+0.35%) |
Aug 16, 2016 | 22.28 | 22.46 | 21.88 | 22.28 | 2,876,371 | -0.12(-0.52%) |
Aug 15, 2016 | 22.24 | 22.54 | 22.04 | 22.40 | 2,483,511 | +0.35(+1.60%) |
Aug 12, 2016 | 22.16 | 22.48 | 21.77 | 22.04 | 3,908,185 | +0.06(+0.28%) |
Aug 11, 2016 | 21.55 | 22.11 | 21.35 | 21.98 | 3,302,552 | +0.88(+4.15%) |
Aug 10, 2016 | 21.57 | 21.81 | 21.06 | 21.11 | 3,812,625 | -0.40(-1.88%) |
Aug 09, 2016 | 21.88 | 21.89 | 21.25 | 21.51 | 3,589,202 | -0.20(-0.91%) |
Aug 08, 2016 | 21.46 | 22.29 | 21.46 | 21.71 | 4,894,682 | +0.50(+2.37%) |
Aug 05, 2016 | 20.72 | 21.28 | 20.37 | 21.20 | 4,931,570 | +0.59(+2.85%) |
Aug 04, 2016 | 20.08 | 21.07 | 20.05 | 20.62 | 6,833,507 | +0.37(+1.81%) |
Aug 03, 2016 | 19.67 | 20.30 | 19.48 | 20.25 | 4,742,739 | +0.64(+3.26%) |
Aug 02, 2016 | 19.93 | 20.02 | 18.59 | 19.61 | 8,926,449 | +0.08(+0.39%) |
Aug 01, 2016 | 20.63 | 20.63 | 19.44 | 19.54 | 5,425,801 | -1.37(-6.56%) |
Jul 29, 2016 | 19.82 | 21.11 | 19.63 | 20.91 | 6,907,302 | +0.66(+3.24%) |
Jul 28, 2016 | 21.14 | 21.46 | 20.02 | 20.25 | 7,738,650 | -0.94(-4.42%) |
Jul 27, 2016 | 22.08 | 22.44 | 21.08 | 21.19 | 5,466,707 | -0.80(-3.64%) |
Jul 26, 2016 | 21.47 | 22.06 | 21.40 | 21.99 | 3,310,010 | +0.40(+1.87%) |
Jul 25, 2016 | 21.82 | 21.96 | 21.19 | 21.59 | 4,278,142 | -0.53(-2.41%) |
Jul 22, 2016 | 22.42 | 22.49 | 21.78 | 22.12 | 3,759,312 | -0.07(-0.31%) |
Jul 21, 2016 | 23.39 | 23.96 | 22.13 | 22.19 | 7,233,388 | -1.14(-4.90%) |
Jul 20, 2016 | 23.37 | 23.87 | 22.90 | 23.33 | 3,501,579 | -0.29(-1.23%) |
Jul 19, 2016 | 24.15 | 24.25 | 23.51 | 23.62 | 2,628,223 | -0.77(-3.16%) |
Jul 18, 2016 | 24.07 | 24.42 | 23.57 | 24.39 | 2,090,151 | +0.10(+0.41%) |
Jul 15, 2016 | 24.64 | 24.77 | 24.03 | 24.29 | 1,972,495 | -0.08(-0.31%) |
Jul 14, 2016 | 24.80 | 25.15 | 24.19 | 24.37 | 2,197,107 | +0.05(+0.22%) |
Jul 13, 2016 | 24.84 | 25.42 | 23.88 | 24.31 | 6,064,514 | -0.15(-0.62%) |
Jul 12, 2016 | 23.67 | 24.69 | 23.43 | 24.47 | 5,410,815 | +1.80(+7.94%) |
Jul 11, 2016 | 23.63 | 23.65 | 22.62 | 22.67 | 3,295,819 | -0.70(-3.00%) |
Jul 08, 2016 | 23.38 | 23.66 | 22.74 | 23.37 | 3,987,834 | +0.50(+2.20%) |
Jul 07, 2016 | 23.74 | 24.34 | 22.68 | 22.87 | 3,576,651 | -0.55(-2.34%) |
Jul 06, 2016 | 22.77 | 23.47 | 22.45 | 23.42 | 4,654,048 | +0.48(+2.09%) |
Jul 05, 2016 | 24.14 | 24.45 | 22.59 | 22.94 | 5,149,283 | -1.96(-7.87%) |
Jul 01, 2016 | 24.09 | 24.89 | 24.89 | 24.89 | 2,851,538 | +0.69(+2.87%) |
Jun 30, 2016 | 24.30 | 24.43 | 23.58 | 24.20 | 4,358,386 | -0.20(-0.81%) |
Jun 29, 2016 | 23.35 | 24.72 | 23.15 | 24.40 | 5,882,172 | +1.47(+6.42%) |
Jun 28, 2016 | 22.42 | 22.94 | 22.07 | 22.93 | 3,752,650 | +1.44(+6.70%) |
Jun 27, 2016 | 22.79 | 22.82 | 21.06 | 21.49 | 5,246,363 | -1.77(-7.60%) |
Jun 24, 2016 | 23.25 | 24.17 | 23.03 | 23.26 | 5,374,778 | -1.45(-5.86%) |
Jun 23, 2016 | 24.36 | 24.83 | 24.28 | 24.70 | 2,870,372 | +0.64(+2.66%) |
Jun 22, 2016 | 24.58 | 24.62 | 23.83 | 24.06 | 2,870,153 | -0.21(-0.88%) |
Jun 21, 2016 | 23.59 | 24.47 | 23.36 | 24.28 | 3,370,946 | +0.57(+2.41%) |
Jun 20, 2016 | 23.17 | 23.98 | 22.78 | 23.71 | 4,908,729 | +1.34(+6.00%) |
Jun 17, 2016 | 21.70 | 22.80 | 21.70 | 22.36 | 6,810,967 | +1.04(+4.86%) |
Jun 16, 2016 | 21.89 | 21.89 | 20.82 | 21.33 | 5,989,557 | -0.88(-3.98%) |
Jun 15, 2016 | 22.29 | 22.72 | 21.83 | 22.21 | 3,150,139 | -0.18(-0.78%) |
Jun 14, 2016 | 22.02 | 22.50 | 21.75 | 22.39 | 3,439,197 | +0.17(+0.75%) |
Jun 13, 2016 | 22.01 | 23.14 | 21.83 | 22.22 | 4,709,480 | -0.18(-0.82%) |
Jun 10, 2016 | 23.73 | 23.73 | 22.33 | 22.40 | 5,038,815 | -1.84(-7.61%) |
Jun 09, 2016 | 24.20 | 24.37 | 23.84 | 24.25 | 2,924,182 | -0.41(-1.67%) |
Jun 08, 2016 | 25.37 | 25.54 | 24.58 | 24.66 | 3,196,156 | -0.34(-1.34%) |
Jun 07, 2016 | 24.25 | 25.13 | 24.03 | 24.99 | 3,690,495 | +1.04(+4.33%) |
Jun 06, 2016 | 23.65 | 24.01 | 23.39 | 23.96 | 2,870,191 | +0.79(+3.39%) |
Jun 03, 2016 | 23.35 | 23.63 | 22.96 | 23.17 | 3,165,690 | -0.05(-0.23%) |
Jun 02, 2016 | 23.01 | 23.42 | 22.58 | 23.22 | 3,980,446 | -0.18(-0.75%) |
Jun 01, 2016 | 23.56 | 23.42 | 22.62 | 23.40 | 3,604,159 | -0.16(-0.68%) |
May 31, 2016 | 23.52 | 24.35 | 23.35 | 23.56 | 5,462,994 | +0.17(+0.72%) |
May 27, 2016 | 23.42 | 23.39 | 23.39 | 23.39 | 3,367,268 | -0.27(-1.13%) |
May 26, 2016 | 24.28 | 24.46 | 23.35 | 23.66 | 4,007,769 | -0.27(-1.15%) |
May 25, 2016 | 23.25 | 23.99 | 23.19 | 23.93 | 4,917,606 | +0.87(+3.77%) |
May 24, 2016 | 22.79 | 23.32 | 22.42 | 23.06 | 3,684,770 | +0.47(+2.09%) |
May 23, 2016 | 22.17 | 22.74 | 21.98 | 22.59 | 3,312,358 | +0.18(+0.82%) |
May 20, 2016 | 22.49 | 22.86 | 22.01 | 22.41 | 4,223,380 | +0.02(+0.07%) |
May 19, 2016 | 21.65 | 22.60 | 21.44 | 22.39 | 4,639,051 | +0.37(+1.66%) |
May 18, 2016 | 22.61 | 22.97 | 21.81 | 22.03 | 4,912,119 | -0.69(-3.05%) |
May 17, 2016 | 22.95 | 23.35 | 22.56 | 22.72 | 5,653,569 | -0.20(-0.86%) |
May 16, 2016 | 22.83 | 23.39 | 22.78 | 22.92 | 4,358,800 | +0.71(+3.19%) |
May 13, 2016 | 22.82 | 23.29 | 22.13 | 22.21 | 4,221,373 | -0.92(-3.99%) |
May 12, 2016 | 23.24 | 23.93 | 22.74 | 23.13 | 6,742,961 | +0.24(+1.07%) |
May 11, 2016 | 22.32 | 23.33 | 21.70 | 22.89 | 5,385,531 | +0.35(+1.57%) |
May 10, 2016 | 21.89 | 22.73 | 21.81 | 22.54 | 5,127,410 | +0.81(+3.71%) |
May 09, 2016 | 22.46 | 22.51 | 21.29 | 21.73 | 7,089,285 | -1.13(-4.94%) |
May 06, 2016 | 22.42 | 23.50 | 22.42 | 22.86 | 6,658,354 | +0.06(+0.26%) |
May 05, 2016 | 24.97 | 25.20 | 22.54 | 22.80 | 12,984,981 | -1.92(-7.77%) |
May 04, 2016 | 25.70 | 25.88 | 24.06 | 24.72 | 7,172,215 | -0.47(-1.85%) |
May 03, 2016 | 25.81 | 25.84 | 24.83 | 25.19 | 6,918,113 | -1.29(-4.87%) |