Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.84 | 25.06 | 24.75 | 24.91 | 3,706,773 | +0.07(+0.27%) |
Apr 27, 2017 | 25.15 | 25.21 | 24.56 | 24.84 | 6,582,593 | -0.28(-1.13%) |
Apr 26, 2017 | 25.78 | 25.78 | 25.03 | 25.13 | 5,101,121 | -0.63(-2.44%) |
Apr 25, 2017 | 25.83 | 25.85 | 25.73 | 25.75 | 2,904,216 | -0.04(-0.14%) |
Apr 24, 2017 | 25.91 | 25.97 | 25.79 | 25.79 | 2,164,403 | +0.26(+1.01%) |
Apr 21, 2017 | 25.70 | 25.78 | 25.50 | 25.53 | 1,571,259 | -0.20(-0.77%) |
Apr 20, 2017 | 25.61 | 25.79 | 25.56 | 25.73 | 2,266,000 | +0.17(+0.65%) |
Apr 19, 2017 | 25.87 | 25.96 | 25.55 | 25.56 | 2,097,762 | -0.27(-1.04%) |
Apr 18, 2017 | 26.03 | 26.03 | 25.61 | 25.83 | 2,603,507 | -0.30(-1.14%) |
Apr 17, 2017 | 25.99 | 26.23 | 25.98 | 26.13 | 2,947,672 | +0.19(+0.75%) |
Apr 13, 2017 | 26.28 | 26.35 | 25.93 | 25.94 | 2,465,301 | -0.39(-1.48%) |
Apr 12, 2017 | 26.58 | 26.59 | 26.24 | 26.32 | 3,315,896 | -0.22(-0.85%) |
Apr 11, 2017 | 26.53 | 26.57 | 26.25 | 26.55 | 3,549,416 | +0.02(+0.06%) |
Apr 10, 2017 | 26.58 | 26.72 | 26.43 | 26.53 | 2,217,617 | -0.02(-0.08%) |
Apr 07, 2017 | 26.55 | 26.68 | 26.48 | 26.56 | 2,126,889 | +0.02(+0.07%) |
Apr 06, 2017 | 26.41 | 26.62 | 26.27 | 26.54 | 3,040,202 | +0.18(+0.67%) |
Apr 05, 2017 | 26.81 | 26.82 | 26.36 | 26.36 | 2,159,322 | -0.28(-1.06%) |
Apr 04, 2017 | 26.50 | 26.68 | 26.41 | 26.64 | 2,146,121 | +0.01(+0.05%) |
Apr 03, 2017 | 26.51 | 26.64 | 26.21 | 26.63 | 2,954,795 | +0.06(+0.24%) |
Mar 31, 2017 | 26.45 | 26.73 | 26.40 | 26.57 | 8,216,104 | +0.28(+1.05%) |
Mar 30, 2017 | 27.07 | 27.07 | 26.11 | 26.29 | 21,676,662 | -0.80(-2.97%) |
Mar 29, 2017 | 27.03 | 27.11 | 26.95 | 27.09 | 1,185,886 | +0.08(+0.30%) |
Mar 28, 2017 | 26.79 | 27.06 | 26.79 | 27.01 | 1,136,673 | +0.22(+0.84%) |
Mar 27, 2017 | 26.55 | 26.83 | 26.45 | 26.79 | 1,429,082 | +0.08(+0.29%) |
Mar 24, 2017 | 26.92 | 26.98 | 26.64 | 26.71 | 1,563,280 | -0.12(-0.44%) |
Mar 23, 2017 | 26.41 | 26.89 | 26.38 | 26.83 | 1,940,561 | +0.38(+1.44%) |
Mar 22, 2017 | 26.29 | 26.48 | 26.03 | 26.45 | 1,778,795 | +0.02(+0.08%) |
Mar 21, 2017 | 26.86 | 26.99 | 26.39 | 26.43 | 3,138,433 | -0.22(-0.81%) |
Mar 20, 2017 | 26.75 | 26.77 | 26.58 | 26.64 | 1,390,391 | -0.14(-0.53%) |
Mar 17, 2017 | 26.90 | 27.06 | 26.73 | 26.79 | 1,008,874 | -0.10(-0.38%) |
Mar 16, 2017 | 26.91 | 27.09 | 26.88 | 26.89 | 1,168,962 | -0.02(-0.08%) |
Mar 15, 2017 | 26.86 | 26.94 | 26.64 | 26.91 | 1,917,522 | +0.09(+0.32%) |
Mar 14, 2017 | 26.81 | 26.84 | 26.67 | 26.83 | 1,577,113 | -0.06(-0.21%) |
Mar 13, 2017 | 26.93 | 27.05 | 26.88 | 26.88 | 1,515,056 | -0.03(-0.12%) |
Mar 10, 2017 | 27.09 | 27.15 | 26.75 | 26.92 | 2,130,948 | -0.01(-0.04%) |
Mar 09, 2017 | 26.97 | 27.05 | 26.85 | 26.93 | 1,215,169 | -0.05(-0.18%) |
Mar 08, 2017 | 27.14 | 27.23 | 26.96 | 26.98 | 1,535,261 | -0.15(-0.54%) |
Mar 07, 2017 | 27.02 | 27.22 | 26.96 | 27.12 | 858,512 | +0.04(+0.13%) |
Mar 06, 2017 | 26.94 | 27.14 | 26.84 | 27.09 | 1,030,284 | +0.01(+0.05%) |
Mar 03, 2017 | 26.97 | 27.09 | 26.88 | 27.08 | 1,124,364 | +0.09(+0.35%) |
Mar 02, 2017 | 27.00 | 27.09 | 26.82 | 26.98 | 1,690,137 | +0.01(+0.03%) |
Mar 01, 2017 | 27.03 | 27.03 | 26.80 | 26.97 | 1,779,480 | +0.24(+0.91%) |
Feb 28, 2017 | 27.20 | 27.26 | 26.72 | 26.73 | 1,718,197 | -0.62(-2.27%) |
Feb 27, 2017 | 27.47 | 27.53 | 27.22 | 27.35 | 2,340,663 | -0.12(-0.43%) |
Feb 24, 2017 | 27.58 | 27.72 | 27.34 | 27.47 | 2,173,639 | -0.20(-0.74%) |
Feb 23, 2017 | 27.84 | 28.01 | 27.47 | 27.67 | 2,596,240 | +0.36(+1.33%) |
Feb 22, 2017 | 27.11 | 27.31 | 27.08 | 27.31 | 1,260,560 | +0.13(+0.49%) |
Feb 21, 2017 | 26.99 | 27.25 | 26.94 | 27.17 | 1,132,305 | +0.15(+0.56%) |
Feb 17, 2017 | 27.02 | 27.02 | 27.02 | 0 | -0.04(-0.15%) | |
Feb 16, 2017 | 27.09 | 27.17 | 27.03 | 27.06 | 1,041,471 | +0.03(+0.11%) |
Feb 15, 2017 | 26.90 | 27.05 | 26.83 | 27.03 | 952,803 | +0.12(+0.43%) |
Feb 14, 2017 | 26.88 | 26.97 | 26.80 | 26.91 | 1,169,969 | +0.09(+0.35%) |
Feb 13, 2017 | 26.79 | 26.90 | 26.78 | 26.82 | 970,203 | +0.12(+0.43%) |
Feb 10, 2017 | 26.62 | 26.77 | 26.50 | 26.70 | 1,287,000 | +0.22(+0.81%) |
Feb 09, 2017 | 26.40 | 26.61 | 26.33 | 26.49 | 1,252,326 | +0.21(+0.79%) |
Feb 08, 2017 | 26.31 | 26.32 | 26.09 | 26.28 | 1,482,822 | +0.01(+0.02%) |
Feb 07, 2017 | 26.19 | 26.31 | 26.09 | 26.28 | 848,230 | -0.01(-0.03%) |
Feb 06, 2017 | 26.23 | 26.30 | 26.09 | 26.29 | 640,161 | -0.04(-0.14%) |
Feb 03, 2017 | 26.13 | 26.48 | 26.10 | 26.32 | 1,465,824 | +0.29(+1.11%) |
Feb 02, 2017 | 26.14 | 26.16 | 25.93 | 26.03 | 857,900 | -0.04(-0.16%) |
Feb 01, 2017 | 25.94 | 26.08 | 25.73 | 26.08 | 1,460,388 | +0.20(+0.76%) |
Jan 31, 2017 | 26.07 | 26.17 | 25.71 | 25.88 | 1,772,935 | -0.11(-0.41%) |
Jan 30, 2017 | 26.09 | 26.11 | 25.92 | 25.98 | 1,186,207 | -0.18(-0.70%) |
Jan 27, 2017 | 26.15 | 26.25 | 26.11 | 26.17 | 668,824 | -0.04(-0.16%) |
Jan 26, 2017 | 26.13 | 26.25 | 26.03 | 26.21 | 992,913 | +0.08(+0.31%) |
Jan 25, 2017 | 25.95 | 26.18 | 25.94 | 26.13 | 1,742,264 | +0.30(+1.18%) |
Jan 24, 2017 | 25.51 | 25.87 | 25.37 | 25.82 | 1,670,785 | +0.36(+1.40%) |
Jan 23, 2017 | 25.45 | 25.51 | 25.31 | 25.47 | 850,970 | -0.02(-0.08%) |
Jan 20, 2017 | 25.39 | 25.55 | 25.35 | 25.49 | 1,079,026 | +0.08(+0.31%) |
Jan 19, 2017 | 25.37 | 25.43 | 25.22 | 25.41 | 1,006,797 | +0.04(+0.17%) |
Jan 18, 2017 | 25.68 | 25.74 | 25.30 | 25.37 | 1,144,371 | -0.31(-1.19%) |
Jan 17, 2017 | 25.74 | 25.77 | 25.56 | 25.68 | 1,313,483 | -0.05(-0.18%) |
Jan 13, 2017 | 25.72 | 25.72 | 25.72 | 0 | +0.08(+0.31%) | |
Jan 12, 2017 | 25.68 | 25.75 | 25.44 | 25.64 | 1,095,389 | +0.04(+0.17%) |
Jan 11, 2017 | 25.41 | 25.60 | 25.28 | 25.60 | 1,949,378 | +0.18(+0.70%) |
Jan 10, 2017 | 25.58 | 25.60 | 25.38 | 25.42 | 1,418,586 | -0.14(-0.53%) |
Jan 09, 2017 | 25.57 | 25.67 | 25.39 | 25.56 | 801,875 | -0.07(-0.28%) |
Jan 06, 2017 | 25.71 | 25.73 | 25.61 | 25.63 | 1,047,312 | -0.02(-0.07%) |
Jan 05, 2017 | 25.51 | 25.74 | 25.47 | 25.65 | 1,646,511 | +0.15(+0.61%) |
Jan 04, 2017 | 25.25 | 25.54 | 25.24 | 25.49 | 2,122,631 | +0.45(+1.78%) |
Jan 03, 2017 | 24.86 | 25.05 | 24.86 | 25.05 | 2,476,894 | +0.26(+1.05%) |
Dec 30, 2016 | 24.79 | 24.79 | 24.79 | 0 | -0.06(-0.26%) | |
Dec 29, 2016 | 24.82 | 24.92 | 24.76 | 24.85 | 1,212,660 | +0.02(+0.07%) |
Dec 28, 2016 | 24.90 | 24.90 | 24.75 | 24.83 | 1,233,599 | -0.07(-0.27%) |
Dec 27, 2016 | 24.91 | 25.04 | 24.85 | 24.90 | 764,307 | +0.01(+0.05%) |
Dec 23, 2016 | 24.89 | 24.89 | 24.89 | 0 | -0.00(-0.01%) | |
Dec 22, 2016 | 24.89 | 24.94 | 24.69 | 24.89 | 2,093,048 | -0.08(-0.31%) |
Dec 21, 2016 | 25.00 | 25.02 | 24.91 | 24.97 | 1,399,504 | -0.03(-0.13%) |
Dec 20, 2016 | 24.93 | 25.08 | 24.89 | 25.00 | 1,885,159 | +0.18(+0.74%) |
Dec 19, 2016 | 24.85 | 24.92 | 24.79 | 24.82 | 1,393,956 | -0.07(-0.29%) |
Dec 16, 2016 | 25.08 | 25.08 | 24.86 | 24.89 | 1,779,084 | -0.14(-0.56%) |
Dec 15, 2016 | 24.91 | 25.10 | 24.90 | 25.03 | 1,847,253 | -0.07(-0.27%) |
Dec 14, 2016 | 25.49 | 25.55 | 25.06 | 25.10 | 2,491,120 | -0.42(-1.64%) |
Dec 13, 2016 | 25.46 | 25.63 | 25.44 | 25.52 | 2,270,186 | +0.13(+0.49%) |
Dec 12, 2016 | 25.44 | 25.52 | 25.33 | 25.39 | 1,847,440 | -0.04(-0.16%) |
Dec 09, 2016 | 25.27 | 25.47 | 25.27 | 25.43 | 2,523,702 | +0.09(+0.34%) |
Dec 08, 2016 | 25.09 | 25.45 | 25.09 | 25.35 | 5,478,132 | +0.30(+1.21%) |
Dec 07, 2016 | 24.70 | 25.06 | 24.66 | 25.04 | 4,973,236 | +0.38(+1.55%) |
Dec 06, 2016 | 24.53 | 24.71 | 24.46 | 24.66 | 4,658,096 | +0.14(+0.57%) |
Dec 05, 2016 | 24.60 | 24.66 | 24.46 | 24.52 | 3,923,704 | +0.08(+0.32%) |
Dec 02, 2016 | 24.38 | 24.51 | 24.31 | 24.44 | 7,918,141 | +0.09(+0.38%) |
Dec 01, 2016 | 23.84 | 24.51 | 23.84 | 24.35 | 16,898,130 | +0.81(+3.44%) |
Nov 30, 2016 | 23.68 | 23.74 | 23.43 | 23.54 | 4,123,636 | -0.08(-0.34%) |
Nov 29, 2016 | 23.45 | 23.65 | 23.45 | 23.62 | 2,611,329 | +0.11(+0.46%) |
Nov 28, 2016 | 23.54 | 23.64 | 23.49 | 23.51 | 4,116,310 | +0.07(+0.29%) |
Nov 25, 2016 | 23.33 | 23.46 | 23.31 | 23.44 | 1,045,421 | +0.08(+0.35%) |
Nov 23, 2016 | 23.36 | 23.36 | 23.36 | 0 | -0.03(-0.12%) | |
Nov 22, 2016 | 23.44 | 23.55 | 23.34 | 23.39 | 1,640,039 | -0.01(-0.04%) |
Nov 21, 2016 | 23.20 | 23.42 | 23.20 | 23.40 | 1,310,259 | +0.35(+1.51%) |
Nov 18, 2016 | 22.93 | 23.12 | 22.87 | 23.05 | 1,625,059 | +0.09(+0.40%) |
Nov 17, 2016 | 22.93 | 23.12 | 22.93 | 22.96 | 1,426,264 | +0.03(+0.13%) |
Nov 16, 2016 | 22.84 | 23.07 | 22.81 | 22.93 | 1,983,059 | -0.03(-0.13%) |
Nov 15, 2016 | 22.70 | 22.96 | 22.66 | 22.96 | 2,100,150 | +0.28(+1.21%) |
Nov 14, 2016 | 22.53 | 22.71 | 22.53 | 22.68 | 2,556,177 | +0.14(+0.64%) |
Nov 11, 2016 | 22.59 | 22.75 | 22.36 | 22.54 | 1,329,954 | -0.15(-0.66%) |
Nov 10, 2016 | 22.55 | 22.87 | 22.53 | 22.69 | 2,201,603 | +0.10(+0.44%) |
Nov 09, 2016 | 22.04 | 22.68 | 22.02 | 22.59 | 1,898,002 | +0.13(+0.56%) |
Nov 08, 2016 | 22.29 | 22.49 | 22.22 | 22.46 | 1,321,943 | +0.15(+0.67%) |
Nov 07, 2016 | 22.15 | 22.36 | 22.15 | 22.32 | 1,305,604 | +0.41(+1.86%) |
Nov 04, 2016 | 21.84 | 21.97 | 21.73 | 21.91 | 1,551,312 | -0.01(-0.05%) |
Nov 03, 2016 | 21.90 | 22.00 | 21.78 | 21.92 | 1,154,561 | +0.09(+0.41%) |
Nov 02, 2016 | 22.10 | 22.14 | 21.79 | 21.83 | 1,553,177 | -0.36(-1.61%) |
Nov 01, 2016 | 22.45 | 22.52 | 22.09 | 22.19 | 2,103,997 | -0.24(-1.08%) |
Oct 31, 2016 | 22.54 | 22.61 | 22.41 | 22.43 | 1,324,530 | -0.14(-0.62%) |
Oct 28, 2016 | 22.53 | 22.63 | 22.46 | 22.57 | 1,198,312 | +0.03(+0.15%) |
Oct 27, 2016 | 22.65 | 22.65 | 22.48 | 22.54 | 967,931 | +0.02(+0.11%) |
Oct 26, 2016 | 22.46 | 22.65 | 22.45 | 22.51 | 1,108,159 | -0.01(-0.05%) |
Oct 25, 2016 | 22.56 | 22.63 | 22.47 | 22.52 | 1,083,915 | +0.01(+0.07%) |
Oct 24, 2016 | 22.66 | 22.66 | 22.47 | 22.51 | 1,010,589 | -0.08(-0.37%) |
Oct 21, 2016 | 22.58 | 22.62 | 22.47 | 22.59 | 1,420,131 | -0.19(-0.85%) |
Oct 20, 2016 | 22.91 | 22.96 | 22.78 | 22.79 | 1,099,774 | -0.24(-1.04%) |
Oct 19, 2016 | 23.09 | 23.26 | 23.02 | 23.03 | 1,877,616 | -0.03(-0.12%) |
Oct 18, 2016 | 22.99 | 23.12 | 22.91 | 23.05 | 1,271,133 | +0.23(+1.00%) |
Oct 17, 2016 | 22.82 | 22.89 | 22.77 | 22.83 | 884,077 | +0.00(+0.01%) |
Oct 14, 2016 | 22.94 | 23.05 | 22.75 | 22.82 | 1,409,741 | +0.10(+0.45%) |
Oct 13, 2016 | 22.41 | 22.75 | 22.38 | 22.72 | 2,702,010 | +0.14(+0.64%) |
Oct 12, 2016 | 22.49 | 22.69 | 22.40 | 22.58 | 2,198,194 | +0.09(+0.39%) |
Oct 11, 2016 | 22.61 | 22.65 | 22.41 | 22.49 | 1,780,086 | -0.14(-0.62%) |
Oct 10, 2016 | 22.57 | 22.77 | 22.54 | 22.63 | 883,917 | +0.16(+0.71%) |
Oct 07, 2016 | 22.58 | 22.62 | 22.35 | 22.47 | 1,602,724 | -0.10(-0.44%) |
Oct 06, 2016 | 22.66 | 22.71 | 22.50 | 22.57 | 1,418,286 | -0.11(-0.50%) |
Oct 05, 2016 | 22.71 | 22.86 | 22.65 | 22.69 | 2,099,431 | -0.01(-0.03%) |
Oct 04, 2016 | 23.03 | 23.04 | 22.61 | 22.69 | 2,173,660 | -0.34(-1.49%) |
Oct 03, 2016 | 23.12 | 23.22 | 23.01 | 23.04 | 1,731,863 | -0.16(-0.70%) |
Sep 30, 2016 | 23.15 | 23.30 | 23.11 | 23.20 | 1,564,647 | +0.22(+0.98%) |
Sep 29, 2016 | 23.14 | 23.28 | 22.90 | 22.97 | 1,414,353 | -0.14(-0.60%) |
Sep 28, 2016 | 22.86 | 23.15 | 22.75 | 23.11 | 1,068,378 | +0.31(+1.35%) |
Sep 27, 2016 | 22.64 | 22.85 | 22.57 | 22.80 | 1,117,904 | +0.07(+0.33%) |
Sep 26, 2016 | 22.94 | 22.96 | 22.68 | 22.73 | 1,841,280 | -0.16(-0.68%) |
Sep 23, 2016 | 23.04 | 23.06 | 22.80 | 22.88 | 1,435,650 | -0.30(-1.31%) |
Sep 22, 2016 | 23.26 | 23.34 | 23.15 | 23.19 | 1,168,094 | +0.17(+0.76%) |
Sep 21, 2016 | 22.80 | 23.02 | 22.67 | 23.01 | 1,750,711 | +0.44(+1.93%) |
Sep 20, 2016 | 22.54 | 22.65 | 22.54 | 22.58 | 1,068,835 | +0.07(+0.31%) |
Sep 19, 2016 | 22.64 | 22.74 | 22.47 | 22.51 | 1,288,107 | +0.02(+0.09%) |
Sep 16, 2016 | 22.60 | 22.65 | 22.46 | 22.49 | 1,298,326 | -0.29(-1.27%) |
Sep 15, 2016 | 22.59 | 22.89 | 22.59 | 22.77 | 1,107,521 | +0.14(+0.64%) |
Sep 14, 2016 | 22.62 | 22.80 | 22.55 | 22.63 | 1,253,339 | +0.01(+0.03%) |
Sep 13, 2016 | 22.85 | 22.85 | 22.60 | 22.62 | 2,140,995 | -0.44(-1.89%) |
Sep 12, 2016 | 23.00 | 23.10 | 22.92 | 23.06 | 2,030,495 | -0.14(-0.58%) |
Sep 09, 2016 | 23.43 | 23.43 | 23.09 | 23.20 | 1,849,865 | -0.39(-1.67%) |
Sep 08, 2016 | 23.69 | 23.75 | 23.57 | 23.59 | 870,449 | -0.11(-0.47%) |
Sep 07, 2016 | 23.80 | 23.89 | 23.58 | 23.70 | 1,698,092 | -0.08(-0.35%) |
Sep 06, 2016 | 23.73 | 23.84 | 23.63 | 23.79 | 1,803,825 | +0.14(+0.61%) |
Sep 02, 2016 | 23.63 | 23.64 | 23.64 | 23.64 | 2,120,506 | +0.16(+0.70%) |
Sep 01, 2016 | 23.28 | 23.51 | 23.27 | 23.48 | 1,603,460 | +0.12(+0.53%) |
Aug 31, 2016 | 23.45 | 23.51 | 23.21 | 23.35 | 1,617,162 | -0.15(-0.63%) |
Aug 30, 2016 | 23.57 | 23.68 | 23.39 | 23.50 | 1,781,174 | -0.09(-0.37%) |
Aug 29, 2016 | 23.49 | 23.59 | 23.43 | 23.59 | 1,070,669 | +0.05(+0.20%) |
Aug 26, 2016 | 23.64 | 23.81 | 23.46 | 23.54 | 2,116,354 | +0.05(+0.20%) |
Aug 25, 2016 | 23.41 | 23.76 | 23.33 | 23.49 | 2,098,890 | +0.27(+1.17%) |
Aug 24, 2016 | 23.15 | 23.33 | 23.10 | 23.22 | 1,165,378 | +0.04(+0.19%) |
Aug 23, 2016 | 22.92 | 23.19 | 22.92 | 23.18 | 1,695,559 | +0.33(+1.46%) |
Aug 22, 2016 | 22.78 | 22.85 | 22.70 | 22.85 | 890,673 | -0.08(-0.33%) |
Aug 19, 2016 | 22.89 | 22.97 | 22.69 | 22.92 | 1,050,716 | -0.10(-0.45%) |
Aug 18, 2016 | 22.93 | 23.03 | 22.91 | 23.03 | 1,031,456 | +0.11(+0.50%) |
Aug 17, 2016 | 22.90 | 22.99 | 22.79 | 22.91 | 980,464 | -0.04(-0.17%) |
Aug 16, 2016 | 22.94 | 22.99 | 22.81 | 22.95 | 1,276,629 | +0.05(+0.21%) |
Aug 15, 2016 | 22.85 | 22.99 | 22.83 | 22.90 | 658,942 | +0.09(+0.41%) |
Aug 12, 2016 | 22.88 | 22.89 | 22.72 | 22.81 | 1,066,863 | -0.05(-0.23%) |
Aug 11, 2016 | 22.68 | 22.95 | 22.65 | 22.86 | 1,181,192 | +0.25(+1.09%) |
Aug 10, 2016 | 22.68 | 22.77 | 22.57 | 22.61 | 1,537,679 | +0.07(+0.33%) |
Aug 09, 2016 | 22.37 | 22.57 | 22.37 | 22.54 | 988,765 | +0.19(+0.86%) |
Aug 08, 2016 | 22.40 | 22.40 | 22.23 | 22.35 | 1,190,474 | +0.14(+0.61%) |
Aug 05, 2016 | 22.02 | 22.22 | 21.95 | 22.21 | 1,219,006 | +0.03(+0.13%) |
Aug 04, 2016 | 22.04 | 22.25 | 22.04 | 22.18 | 1,154,070 | +0.10(+0.44%) |
Aug 03, 2016 | 21.98 | 22.13 | 21.97 | 22.09 | 937,775 | +0.15(+0.70%) |
Aug 02, 2016 | 22.20 | 22.32 | 21.91 | 21.93 | 1,794,054 | -0.15(-0.68%) |
Aug 01, 2016 | 22.35 | 22.43 | 22.06 | 22.08 | 903,954 | -0.29(-1.29%) |
Jul 29, 2016 | 22.19 | 22.54 | 22.16 | 22.37 | 2,068,807 | +0.19(+0.88%) |
Jul 28, 2016 | 22.22 | 22.32 | 22.03 | 22.18 | 1,432,173 | +0.02(+0.11%) |
Jul 27, 2016 | 22.37 | 22.44 | 22.04 | 22.15 | 1,454,190 | -0.22(-0.99%) |
Jul 26, 2016 | 22.21 | 22.42 | 22.21 | 22.37 | 2,279,028 | +0.16(+0.74%) |
Jul 25, 2016 | 22.27 | 22.27 | 22.14 | 22.21 | 1,112,064 | -0.16(-0.70%) |
Jul 22, 2016 | 22.33 | 22.39 | 22.20 | 22.37 | 1,299,297 | +0.03(+0.12%) |
Jul 21, 2016 | 22.33 | 22.47 | 22.29 | 22.34 | 2,096,004 | -0.03(-0.14%) |
Jul 20, 2016 | 22.25 | 22.40 | 22.20 | 22.37 | 2,153,977 | +0.11(+0.52%) |
Jul 19, 2016 | 22.29 | 22.31 | 22.17 | 22.26 | 2,038,008 | -0.16(-0.71%) |
Jul 18, 2016 | 22.43 | 22.46 | 22.30 | 22.42 | 2,295,874 | -0.02(-0.09%) |
Jul 15, 2016 | 22.50 | 22.55 | 22.34 | 22.44 | 1,899,048 | +0.05(+0.21%) |
Jul 14, 2016 | 22.61 | 22.72 | 22.39 | 22.39 | 5,492,033 | +0.00(+0.00%) |
Jul 13, 2016 | 22.31 | 22.47 | 22.20 | 22.39 | 3,046,606 | +0.11(+0.48%) |
Jul 12, 2016 | 22.22 | 22.38 | 22.19 | 22.28 | 2,768,768 | +0.28(+1.27%) |
Jul 11, 2016 | 22.04 | 22.18 | 21.95 | 22.00 | 2,159,840 | +0.05(+0.23%) |
Jul 08, 2016 | 22.04 | 22.13 | 21.92 | 21.95 | 2,518,639 | +0.05(+0.22%) |
Jul 07, 2016 | 22.12 | 22.24 | 21.86 | 21.91 | 3,588,408 | -0.16(-0.73%) |
Jul 06, 2016 | 21.89 | 22.07 | 21.59 | 22.07 | 4,679,444 | +0.18(+0.81%) |
Jul 05, 2016 | 22.06 | 22.13 | 21.84 | 21.89 | 3,773,642 | -0.10(-0.47%) |
Jul 01, 2016 | 22.03 | 21.99 | 21.99 | 21.99 | 3,409,241 | -0.12(-0.53%) |
Jun 30, 2016 | 22.32 | 22.35 | 21.90 | 22.11 | 5,940,116 | -0.10(-0.46%) |
Jun 29, 2016 | 22.39 | 22.40 | 21.81 | 22.22 | 12,827,977 | -0.50(-2.19%) |
Jun 28, 2016 | 22.60 | 22.76 | 22.52 | 22.71 | 1,051,976 | +0.44(+1.96%) |
Jun 27, 2016 | 22.57 | 22.61 | 22.07 | 22.28 | 1,293,115 | -0.42(-1.87%) |
Jun 24, 2016 | 22.85 | 23.18 | 22.66 | 22.70 | 1,998,422 | -0.92(-3.89%) |
Jun 23, 2016 | 23.52 | 23.63 | 23.48 | 23.62 | 1,379,707 | +0.35(+1.52%) |
Jun 22, 2016 | 23.44 | 23.50 | 23.22 | 23.27 | 1,144,710 | -0.10(-0.41%) |
Jun 21, 2016 | 23.21 | 23.47 | 23.11 | 23.36 | 880,303 | +0.24(+1.04%) |
Jun 20, 2016 | 23.31 | 23.35 | 23.12 | 23.12 | 670,860 | +0.19(+0.85%) |
Jun 17, 2016 | 22.81 | 23.06 | 22.81 | 22.93 | 1,394,653 | +0.27(+1.18%) |
Jun 16, 2016 | 22.48 | 22.82 | 22.33 | 22.66 | 1,520,523 | -0.09(-0.38%) |
Jun 15, 2016 | 22.89 | 22.95 | 22.72 | 22.75 | 1,298,914 | -0.14(-0.61%) |
Jun 14, 2016 | 22.99 | 23.13 | 22.83 | 22.89 | 1,755,410 | -0.23(-0.99%) |
Jun 13, 2016 | 22.98 | 23.25 | 22.98 | 23.12 | 1,240,049 | -0.25(-1.08%) |
Jun 10, 2016 | 23.52 | 23.61 | 23.25 | 23.37 | 1,246,749 | -0.26(-1.09%) |
Jun 09, 2016 | 23.61 | 23.66 | 23.45 | 23.63 | 877,942 | -0.19(-0.80%) |
Jun 08, 2016 | 23.79 | 23.97 | 23.72 | 23.82 | 1,282,820 | +0.16(+0.67%) |
Jun 07, 2016 | 23.38 | 23.71 | 23.36 | 23.66 | 1,573,588 | +0.40(+1.71%) |
Jun 06, 2016 | 23.02 | 23.33 | 23.02 | 23.26 | 681,691 | +0.30(+1.29%) |
Jun 03, 2016 | 22.86 | 23.05 | 22.69 | 22.96 | 1,309,243 | +0.33(+1.46%) |
Jun 02, 2016 | 22.50 | 22.70 | 22.45 | 22.63 | 974,953 | -0.00(-0.01%) |
Jun 01, 2016 | 22.46 | 22.65 | 22.18 | 22.64 | 797,704 | +0.11(+0.50%) |
May 31, 2016 | 22.72 | 22.79 | 22.44 | 22.52 | 1,145,961 | -0.22(-0.98%) |
May 27, 2016 | 22.87 | 22.75 | 22.75 | 22.75 | 924,618 | -0.13(-0.58%) |
May 26, 2016 | 23.40 | 23.44 | 22.65 | 22.88 | 2,021,622 | -0.17(-0.73%) |
May 25, 2016 | 22.80 | 23.10 | 22.76 | 23.05 | 1,438,934 | +0.36(+1.57%) |
May 24, 2016 | 22.56 | 22.82 | 22.51 | 22.69 | 1,452,198 | +0.22(+0.99%) |
May 23, 2016 | 22.40 | 22.61 | 22.27 | 22.47 | 593,540 | +0.03(+0.16%) |
May 20, 2016 | 22.42 | 22.58 | 22.30 | 22.43 | 549,942 | +0.11(+0.51%) |
May 19, 2016 | 22.39 | 22.39 | 22.00 | 22.32 | 1,224,283 | -0.28(-1.26%) |
May 18, 2016 | 22.49 | 22.81 | 22.47 | 22.60 | 875,830 | -0.02(-0.10%) |
May 17, 2016 | 22.78 | 22.84 | 22.57 | 22.63 | 626,200 | -0.18(-0.80%) |
May 16, 2016 | 22.74 | 22.94 | 22.72 | 22.81 | 719,830 | +0.12(+0.52%) |
May 13, 2016 | 22.75 | 22.80 | 22.52 | 22.69 | 601,108 | -0.16(-0.71%) |
May 12, 2016 | 22.83 | 22.90 | 22.51 | 22.85 | 725,768 | +0.16(+0.70%) |
May 11, 2016 | 22.49 | 22.82 | 22.47 | 22.69 | 636,484 | +0.19(+0.85%) |
May 10, 2016 | 22.25 | 22.58 | 22.21 | 22.50 | 628,950 | +0.35(+1.56%) |
May 09, 2016 | 22.01 | 22.25 | 21.98 | 22.16 | 840,037 | +0.01(+0.07%) |
May 06, 2016 | 21.96 | 22.21 | 21.96 | 22.14 | 551,311 | -0.01(-0.07%) |
May 05, 2016 | 22.20 | 22.31 | 22.04 | 22.16 | 690,858 | +0.09(+0.42%) |
May 04, 2016 | 22.30 | 22.38 | 22.03 | 22.06 | 949,920 | -0.51(-2.25%) |
May 03, 2016 | 22.89 | 22.89 | 22.49 | 22.57 | 1,075,689 | -0.69(-2.97%) |