Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.05 | 26.07 | 25.94 | 25.95 | 1,702,150 | +0.02(+0.10%) |
May 30, 2017 | 25.90 | 25.94 | 25.88 | 25.93 | 1,232,370 | -0.04(-0.16%) |
May 26, 2017 | 25.92 | 25.97 | 25.90 | 25.97 | 1,265,685 | -0.06(-0.22%) |
May 25, 2017 | 26.05 | 26.09 | 25.99 | 26.03 | 2,297,731 | +0.00(+0.00%) |
May 24, 2017 | 25.95 | 26.03 | 25.91 | 26.03 | 1,076,564 | +0.03(+0.13%) |
May 23, 2017 | 26.06 | 26.06 | 25.96 | 26.00 | 1,766,368 | -0.01(-0.03%) |
May 22, 2017 | 26.00 | 26.04 | 25.96 | 26.00 | 1,554,730 | +0.06(+0.22%) |
May 19, 2017 | 25.82 | 25.95 | 25.81 | 25.95 | 1,649,096 | +0.30(+1.15%) |
May 18, 2017 | 25.52 | 25.66 | 25.49 | 25.65 | 1,348,239 | +0.06(+0.23%) |
May 17, 2017 | 25.79 | 25.80 | 25.58 | 25.59 | 1,888,378 | -0.32(-1.24%) |
May 16, 2017 | 25.90 | 25.92 | 25.87 | 25.91 | 2,003,545 | +0.14(+0.54%) |
May 15, 2017 | 25.72 | 25.77 | 25.70 | 25.77 | 1,631,756 | +0.15(+0.58%) |
May 12, 2017 | 25.53 | 25.63 | 25.51 | 25.63 | 1,841,090 | +0.12(+0.48%) |
May 11, 2017 | 25.47 | 25.50 | 25.40 | 25.50 | 1,358,413 | -0.07(-0.26%) |
May 10, 2017 | 25.54 | 25.57 | 25.49 | 25.57 | 1,469,745 | +0.04(+0.16%) |
May 09, 2017 | 25.58 | 25.58 | 25.48 | 25.53 | 1,568,146 | -0.06(-0.22%) |
May 08, 2017 | 25.60 | 25.60 | 25.54 | 25.58 | 1,675,391 | -0.13(-0.51%) |
May 05, 2017 | 25.47 | 25.72 | 25.45 | 25.72 | 1,642,523 | +0.27(+1.07%) |
May 04, 2017 | 25.34 | 25.44 | 25.30 | 25.44 | 1,574,182 | +0.17(+0.68%) |
May 03, 2017 | 25.26 | 25.30 | 25.20 | 25.27 | 1,868,991 | -0.07(-0.29%) |
May 02, 2017 | 25.27 | 25.35 | 25.24 | 25.35 | 1,605,402 | +0.15(+0.59%) |
May 01, 2017 | 25.19 | 25.24 | 25.14 | 25.20 | 1,677,027 | +0.12(+0.46%) |
Apr 28, 2017 | 25.12 | 25.13 | 25.08 | 25.08 | 2,290,829 | -0.04(-0.16%) |
Apr 27, 2017 | 25.16 | 25.16 | 25.06 | 25.12 | 1,447,532 | +0.01(+0.03%) |
Apr 26, 2017 | 25.13 | 25.20 | 25.10 | 25.12 | 1,520,633 | -0.07(-0.29%) |
Apr 25, 2017 | 25.15 | 25.22 | 25.11 | 25.19 | 2,405,802 | +0.15(+0.59%) |
Apr 24, 2017 | 24.99 | 25.05 | 24.95 | 25.04 | 4,272,959 | +0.58(+2.35%) |
Apr 21, 2017 | 24.44 | 24.47 | 24.40 | 24.47 | 1,617,974 | +0.02(+0.10%) |
Apr 20, 2017 | 24.43 | 24.49 | 24.42 | 24.44 | 1,851,862 | +0.21(+0.85%) |
Apr 19, 2017 | 24.37 | 24.38 | 24.21 | 24.24 | 1,262,195 | -0.10(-0.41%) |
Apr 18, 2017 | 24.30 | 24.34 | 24.22 | 24.33 | 2,501,228 | -0.16(-0.64%) |
Apr 17, 2017 | 24.44 | 24.50 | 24.41 | 24.49 | 1,829,338 | +0.18(+0.74%) |
Apr 13, 2017 | 24.38 | 24.39 | 24.29 | 24.31 | 1,522,449 | -0.16(-0.64%) |
Apr 12, 2017 | 24.44 | 24.47 | 24.36 | 24.47 | 2,424,769 | -0.02(-0.07%) |
Apr 11, 2017 | 24.46 | 24.48 | 24.30 | 24.48 | 2,194,065 | +0.11(+0.44%) |
Apr 10, 2017 | 24.37 | 24.40 | 24.33 | 24.38 | 7,617,750 | -0.02(-0.10%) |
Apr 07, 2017 | 24.38 | 24.43 | 24.36 | 24.40 | 6,593,947 | +0.00(+0.00%) |
Apr 06, 2017 | 24.40 | 24.45 | 24.37 | 24.40 | 2,015,266 | -0.01(-0.03%) |
Apr 05, 2017 | 24.52 | 24.59 | 24.40 | 24.41 | 1,932,243 | -0.13(-0.54%) |
Apr 04, 2017 | 24.44 | 24.54 | 24.39 | 24.54 | 2,475,944 | -0.01(-0.03%) |
Apr 03, 2017 | 24.52 | 24.56 | 24.36 | 24.55 | 3,393,213 | -0.01(-0.03%) |
Mar 31, 2017 | 24.52 | 24.61 | 24.49 | 24.56 | 2,211,906 | -0.06(-0.23%) |
Mar 30, 2017 | 24.64 | 24.69 | 24.59 | 24.61 | 1,510,689 | -0.07(-0.30%) |
Mar 29, 2017 | 24.59 | 24.70 | 24.57 | 24.69 | 1,952,283 | +0.01(+0.03%) |
Mar 28, 2017 | 24.61 | 24.71 | 24.59 | 24.68 | 1,861,973 | +0.09(+0.37%) |
Mar 27, 2017 | 24.49 | 24.60 | 24.43 | 24.59 | 1,251,819 | +0.08(+0.34%) |
Mar 24, 2017 | 24.50 | 24.55 | 24.47 | 24.51 | 1,725,602 | +0.07(+0.27%) |
Mar 23, 2017 | 24.36 | 24.50 | 24.34 | 24.44 | 1,650,268 | +0.07(+0.27%) |
Mar 22, 2017 | 24.29 | 24.40 | 24.25 | 24.38 | 1,622,382 | +0.02(+0.07%) |
Mar 21, 2017 | 24.66 | 24.70 | 24.35 | 24.36 | 2,339,614 | -0.14(-0.55%) |
Mar 20, 2017 | 24.54 | 24.57 | 24.45 | 24.49 | 2,058,750 | -0.02(-0.08%) |
Mar 17, 2017 | 24.53 | 24.56 | 24.47 | 24.52 | 1,725,196 | +0.03(+0.13%) |
Mar 16, 2017 | 24.51 | 24.52 | 24.43 | 24.48 | 2,100,609 | +0.12(+0.47%) |
Mar 15, 2017 | 24.07 | 24.38 | 24.06 | 24.37 | 1,936,465 | +0.36(+1.51%) |
Mar 14, 2017 | 24.03 | 24.04 | 23.97 | 24.01 | 1,933,659 | -0.17(-0.71%) |
Mar 13, 2017 | 24.14 | 24.19 | 24.13 | 24.18 | 1,840,069 | +0.11(+0.44%) |
Mar 10, 2017 | 24.04 | 24.09 | 23.99 | 24.07 | 1,347,848 | +0.20(+0.83%) |
Mar 09, 2017 | 23.85 | 23.88 | 23.80 | 23.87 | 1,795,263 | +0.08(+0.35%) |
Mar 08, 2017 | 23.87 | 23.91 | 23.78 | 23.79 | 1,847,511 | -0.11(-0.45%) |
Mar 07, 2017 | 23.90 | 23.94 | 23.85 | 23.90 | 1,417,225 | -0.07(-0.27%) |
Mar 06, 2017 | 23.96 | 23.97 | 23.91 | 23.96 | 2,030,467 | -0.07(-0.27%) |
Mar 03, 2017 | 23.95 | 24.05 | 23.91 | 24.03 | 1,477,728 | +0.11(+0.45%) |
Mar 02, 2017 | 23.98 | 24.00 | 23.91 | 23.92 | 2,278,993 | -0.15(-0.61%) |
Mar 01, 2017 | 23.99 | 24.12 | 23.97 | 24.07 | 2,023,819 | +0.25(+1.07%) |
Feb 28, 2017 | 23.87 | 23.92 | 23.80 | 23.82 | 2,135,386 | -0.07(-0.31%) |
Feb 27, 2017 | 23.83 | 23.90 | 23.80 | 23.89 | 1,905,277 | +0.00(+0.00%) |
Feb 24, 2017 | 23.84 | 23.92 | 23.82 | 23.89 | 1,661,115 | -0.18(-0.75%) |
Feb 23, 2017 | 24.12 | 24.13 | 24.03 | 24.07 | 2,000,713 | +0.02(+0.10%) |
Feb 22, 2017 | 23.95 | 24.05 | 23.92 | 24.05 | 1,644,905 | +0.01(+0.03%) |
Feb 21, 2017 | 23.95 | 24.05 | 23.93 | 24.04 | 1,973,706 | +0.09(+0.38%) |
Feb 17, 2017 | 23.95 | 23.95 | 23.95 | 0 | -0.07(-0.31%) | |
Feb 16, 2017 | 23.97 | 24.02 | 23.94 | 24.02 | 2,213,852 | +0.05(+0.21%) |
Feb 15, 2017 | 23.78 | 23.97 | 23.77 | 23.97 | 1,492,701 | +0.11(+0.45%) |
Feb 14, 2017 | 23.84 | 23.87 | 23.73 | 23.87 | 1,805,398 | -0.02(-0.10%) |
Feb 13, 2017 | 23.90 | 23.92 | 23.85 | 23.89 | 1,364,149 | +0.09(+0.38%) |
Feb 10, 2017 | 23.72 | 23.82 | 23.70 | 23.80 | 1,747,276 | +0.07(+0.31%) |
Feb 09, 2017 | 23.68 | 23.73 | 23.64 | 23.73 | 1,714,181 | +0.08(+0.35%) |
Feb 08, 2017 | 23.65 | 23.53 | 23.64 | 1,738,290 | +0.07(+0.28%) | |
Feb 07, 2017 | 23.57 | 23.59 | 23.55 | 23.58 | 3,665,293 | -0.05(-0.21%) |
Feb 06, 2017 | 23.58 | 23.63 | 23.54 | 23.63 | 2,530,838 | -0.16(-0.69%) |
Feb 03, 2017 | 23.73 | 23.81 | 23.70 | 23.79 | 2,106,842 | +0.12(+0.49%) |
Feb 02, 2017 | 23.71 | 23.72 | 23.63 | 23.68 | 1,713,142 | +0.00(+0.00%) |
Feb 01, 2017 | 23.72 | 23.72 | 23.59 | 23.68 | 2,775,369 | +0.09(+0.38%) |
Jan 31, 2017 | 23.57 | 23.61 | 23.49 | 23.59 | 2,063,674 | +0.07(+0.28%) |
Jan 30, 2017 | 23.50 | 23.53 | 23.42 | 23.52 | 2,298,663 | -0.16(-0.69%) |
Jan 27, 2017 | 23.72 | 23.73 | 23.65 | 23.68 | 1,886,315 | -0.05(-0.21%) |
Jan 26, 2017 | 23.79 | 23.81 | 23.71 | 23.73 | 2,701,688 | -0.09(-0.38%) |
Jan 25, 2017 | 23.72 | 23.82 | 23.69 | 23.82 | 1,866,524 | +0.25(+1.05%) |
Jan 24, 2017 | 23.48 | 23.60 | 23.46 | 23.58 | 1,932,944 | +0.09(+0.39%) |
Jan 23, 2017 | 23.43 | 23.50 | 23.36 | 23.49 | 1,693,191 | +0.05(+0.21%) |
Jan 20, 2017 | 23.38 | 23.44 | 23.36 | 23.44 | 2,363,473 | +0.12(+0.53%) |
Jan 19, 2017 | 23.34 | 23.36 | 23.25 | 23.32 | 1,724,385 | -0.03(-0.14%) |
Jan 18, 2017 | 23.41 | 23.44 | 23.31 | 23.35 | 1,745,766 | -0.12(-0.49%) |
Jan 17, 2017 | 23.50 | 23.50 | 23.43 | 23.46 | 2,024,274 | -0.06(-0.24%) |
Jan 13, 2017 | 23.52 | 23.52 | 23.52 | 0 | +0.07(+0.32%) | |
Jan 12, 2017 | 23.47 | 23.47 | 23.35 | 23.45 | 2,047,862 | +0.03(+0.14%) |
Jan 11, 2017 | 23.23 | 23.42 | 23.20 | 23.41 | 1,689,951 | +0.16(+0.67%) |
Jan 10, 2017 | 23.26 | 23.33 | 23.24 | 23.26 | 1,480,156 | +0.01(+0.04%) |
Jan 09, 2017 | 23.22 | 23.27 | 23.18 | 23.25 | 1,863,104 | -0.04(-0.18%) |
Jan 06, 2017 | 23.30 | 23.32 | 23.26 | 23.29 | 2,973,092 | -0.09(-0.39%) |
Jan 05, 2017 | 23.25 | 23.41 | 23.24 | 23.38 | 2,126,574 | +0.21(+0.89%) |
Jan 04, 2017 | 23.05 | 23.19 | 23.04 | 23.18 | 4,729,661 | +0.25(+1.11%) |
Jan 03, 2017 | 22.87 | 22.92 | 22.83 | 22.92 | 2,928,708 | +0.16(+0.72%) |
Dec 30, 2016 | 22.76 | 22.76 | 22.76 | 0 | +0.05(+0.22%) | |
Dec 29, 2016 | 22.69 | 22.76 | 22.66 | 22.71 | 3,781,369 | +0.06(+0.25%) |
Dec 28, 2016 | 22.73 | 22.73 | 22.62 | 22.65 | 3,141,544 | -0.10(-0.43%) |
Dec 27, 2016 | 22.76 | 22.77 | 22.73 | 22.75 | 4,466,597 | +0.01(+0.04%) |
Dec 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.02(+0.11%) | |
Dec 22, 2016 | 22.73 | 22.76 | 22.70 | 22.71 | 2,562,160 | -0.05(-0.22%) |
Dec 21, 2016 | 22.77 | 22.78 | 22.74 | 22.76 | 3,566,733 | -0.02(-0.07%) |
Dec 20, 2016 | 22.71 | 22.78 | 22.71 | 22.78 | 2,303,713 | +0.08(+0.36%) |
Dec 19, 2016 | 22.75 | 22.82 | 22.69 | 22.70 | 3,024,369 | -0.02(-0.10%) |
Dec 16, 2016 | 22.72 | 22.78 | 22.68 | 22.72 | 2,109,529 | -0.01(-0.04%) |
Dec 15, 2016 | 22.69 | 22.75 | 22.66 | 22.73 | 2,105,003 | -0.02(-0.11%) |
Dec 14, 2016 | 23.08 | 23.11 | 22.72 | 22.75 | 2,151,220 | -0.36(-1.56%) |
Dec 13, 2016 | 23.06 | 23.16 | 23.06 | 23.11 | 2,615,477 | +0.22(+0.98%) |
Dec 12, 2016 | 22.93 | 22.96 | 22.85 | 22.89 | 2,251,793 | -0.07(-0.31%) |
Dec 09, 2016 | 22.88 | 22.97 | 22.86 | 22.96 | 1,819,961 | +0.09(+0.39%) |
Dec 08, 2016 | 22.84 | 22.90 | 22.79 | 22.87 | 3,377,538 | +0.00(+0.00%) |
Dec 07, 2016 | 22.62 | 22.90 | 22.62 | 22.87 | 1,864,460 | +0.34(+1.49%) |
Dec 06, 2016 | 22.44 | 22.58 | 22.42 | 22.54 | 2,812,960 | +0.13(+0.57%) |
Dec 05, 2016 | 22.32 | 22.45 | 22.31 | 22.41 | 2,822,739 | +0.19(+0.87%) |
Dec 02, 2016 | 22.12 | 22.25 | 22.10 | 22.22 | 3,003,622 | +0.06(+0.25%) |
Dec 01, 2016 | 22.21 | 22.23 | 22.14 | 22.16 | 5,642,923 | -0.06(-0.25%) |
Nov 30, 2016 | 22.33 | 22.33 | 22.20 | 22.22 | 2,491,681 | -0.04(-0.18%) |
Nov 29, 2016 | 22.14 | 22.30 | 22.10 | 22.26 | 2,173,056 | +0.12(+0.54%) |
Nov 28, 2016 | 22.18 | 22.20 | 22.10 | 22.14 | 2,061,829 | -0.08(-0.36%) |
Nov 25, 2016 | 22.22 | 22.22 | 22.18 | 22.22 | 651,252 | +0.06(+0.29%) |
Nov 23, 2016 | 22.15 | 22.15 | 22.15 | 0 | -0.09(-0.40%) | |
Nov 22, 2016 | 22.21 | 22.24 | 22.14 | 22.24 | 1,553,880 | +0.06(+0.29%) |
Nov 21, 2016 | 22.05 | 22.18 | 22.05 | 22.18 | 2,458,373 | +0.20(+0.91%) |
Nov 18, 2016 | 22.02 | 22.04 | 21.94 | 21.98 | 3,019,290 | -0.21(-0.94%) |
Nov 17, 2016 | 22.14 | 22.22 | 22.11 | 22.18 | 1,977,954 | +0.15(+0.69%) |
Nov 16, 2016 | 22.05 | 22.10 | 22.01 | 22.03 | 2,140,810 | -0.21(-0.94%) |
Nov 15, 2016 | 22.08 | 22.25 | 22.06 | 22.24 | 2,470,712 | +0.12(+0.54%) |
Nov 14, 2016 | 22.06 | 22.13 | 22.02 | 22.12 | 3,275,009 | -0.11(-0.50%) |
Nov 11, 2016 | 22.26 | 22.28 | 22.11 | 22.23 | 2,328,356 | -0.14(-0.64%) |
Nov 10, 2016 | 22.44 | 22.50 | 22.22 | 22.38 | 2,206,878 | -0.07(-0.32%) |
Nov 09, 2016 | 22.22 | 22.54 | 22.22 | 22.45 | 3,527,245 | -0.04(-0.18%) |
Nov 08, 2016 | 22.36 | 22.54 | 22.32 | 22.49 | 1,364,922 | +0.06(+0.29%) |
Nov 07, 2016 | 22.34 | 22.43 | 22.33 | 22.42 | 2,142,704 | +0.31(+1.41%) |
Nov 04, 2016 | 22.16 | 22.22 | 22.09 | 22.11 | 4,602,768 | -0.19(-0.86%) |
Nov 03, 2016 | 22.40 | 22.42 | 22.26 | 22.30 | 1,553,990 | -0.01(-0.04%) |
Nov 02, 2016 | 22.45 | 22.48 | 22.29 | 22.31 | 2,107,526 | -0.17(-0.75%) |
Nov 01, 2016 | 22.63 | 22.64 | 22.40 | 22.48 | 2,553,725 | -0.08(-0.36%) |
Oct 31, 2016 | 22.55 | 22.59 | 22.49 | 22.56 | 1,492,148 | -0.01(-0.04%) |
Oct 28, 2016 | 22.55 | 22.62 | 22.52 | 22.57 | 1,854,655 | -0.01(-0.04%) |
Oct 27, 2016 | 22.66 | 22.66 | 22.55 | 22.58 | 1,349,181 | -0.02(-0.07%) |
Oct 26, 2016 | 22.60 | 22.66 | 22.54 | 22.59 | 2,391,963 | -0.10(-0.46%) |
Oct 25, 2016 | 22.66 | 22.72 | 22.62 | 22.70 | 1,151,347 | -0.02(-0.11%) |
Oct 24, 2016 | 22.78 | 22.79 | 22.66 | 22.72 | 1,149,761 | +0.01(+0.04%) |
Oct 21, 2016 | 22.62 | 22.73 | 22.60 | 22.71 | 1,218,302 | -0.06(-0.28%) |
Oct 20, 2016 | 22.74 | 22.82 | 22.70 | 22.78 | 1,190,458 | +0.01(+0.04%) |
Oct 19, 2016 | 22.75 | 22.84 | 22.74 | 22.77 | 1,416,573 | +0.07(+0.32%) |
Oct 18, 2016 | 22.74 | 22.76 | 22.66 | 22.70 | 1,023,396 | +0.23(+1.03%) |
Oct 17, 2016 | 22.49 | 22.53 | 22.43 | 22.46 | 2,146,903 | -0.04(-0.18%) |
Oct 14, 2016 | 22.63 | 22.68 | 22.50 | 22.50 | 1,343,558 | +0.02(+0.11%) |
Oct 13, 2016 | 22.33 | 22.53 | 22.26 | 22.48 | 2,041,451 | -0.08(-0.36%) |
Oct 12, 2016 | 22.55 | 22.61 | 22.50 | 22.56 | 1,606,859 | -0.03(-0.14%) |
Oct 11, 2016 | 22.82 | 22.82 | 22.54 | 22.59 | 1,718,088 | -0.33(-1.43%) |
Oct 10, 2016 | 22.90 | 22.99 | 22.89 | 22.92 | 1,399,224 | +0.09(+0.39%) |
Oct 07, 2016 | 22.90 | 22.90 | 22.68 | 22.83 | 1,384,967 | -0.14(-0.59%) |
Oct 06, 2016 | 22.98 | 22.99 | 22.91 | 22.97 | 1,341,970 | -0.13(-0.56%) |
Oct 05, 2016 | 23.08 | 23.12 | 23.02 | 23.10 | 1,544,947 | +0.14(+0.59%) |
Oct 04, 2016 | 23.11 | 23.15 | 22.90 | 22.96 | 1,526,428 | -0.06(-0.28%) |
Oct 03, 2016 | 23.03 | 23.07 | 22.97 | 23.03 | 923,535 | -0.05(-0.21%) |
Sep 30, 2016 | 23.00 | 23.15 | 22.95 | 23.07 | 1,947,194 | +0.15(+0.66%) |
Sep 29, 2016 | 23.14 | 23.20 | 22.86 | 22.92 | 1,613,040 | -0.29(-1.24%) |
Sep 28, 2016 | 23.10 | 23.21 | 22.94 | 23.21 | 1,801,705 | +0.21(+0.91%) |
Sep 27, 2016 | 22.82 | 23.03 | 22.80 | 23.00 | 1,195,600 | +0.11(+0.49%) |
Sep 26, 2016 | 22.95 | 22.95 | 22.88 | 22.89 | 1,265,128 | -0.22(-0.94%) |
Sep 23, 2016 | 23.13 | 23.19 | 23.11 | 23.11 | 1,073,898 | -0.22(-0.96%) |
Sep 22, 2016 | 23.39 | 23.47 | 23.30 | 23.33 | 1,506,269 | +0.24(+1.04%) |
Sep 21, 2016 | 22.90 | 23.12 | 22.82 | 23.09 | 1,396,897 | +0.41(+1.80%) |
Sep 20, 2016 | 22.74 | 22.78 | 22.66 | 22.68 | 1,109,320 | +0.13(+0.57%) |
Sep 19, 2016 | 22.63 | 22.69 | 22.53 | 22.55 | 1,370,527 | +0.13(+0.57%) |
Sep 16, 2016 | 22.48 | 22.48 | 22.37 | 22.42 | 1,954,776 | -0.27(-1.20%) |
Sep 15, 2016 | 22.52 | 22.74 | 22.46 | 22.70 | 2,700,074 | +0.18(+0.82%) |
Sep 14, 2016 | 22.52 | 22.64 | 22.47 | 22.51 | 2,929,671 | -0.02(-0.07%) |
Sep 13, 2016 | 22.72 | 22.74 | 22.44 | 22.53 | 2,818,505 | -0.49(-2.12%) |
Sep 12, 2016 | 22.67 | 23.02 | 22.63 | 23.02 | 2,036,942 | +0.18(+0.77%) |
Sep 09, 2016 | 23.11 | 23.11 | 22.83 | 22.84 | 2,351,535 | -0.48(-2.06%) |
Sep 08, 2016 | 23.34 | 23.42 | 23.28 | 23.32 | 1,151,113 | -0.06(-0.27%) |
Sep 07, 2016 | 23.43 | 23.45 | 23.32 | 23.39 | 1,315,097 | +0.02(+0.10%) |
Sep 06, 2016 | 23.23 | 23.37 | 23.23 | 23.36 | 1,579,347 | +0.21(+0.90%) |
Sep 02, 2016 | 23.11 | 23.15 | 23.15 | 23.15 | 1,026,162 | +0.24(+1.05%) |
Sep 01, 2016 | 22.84 | 22.92 | 22.78 | 22.91 | 1,374,334 | +0.17(+0.74%) |
Aug 31, 2016 | 22.81 | 22.83 | 22.68 | 22.74 | 1,554,637 | -0.06(-0.28%) |
Aug 30, 2016 | 22.88 | 22.90 | 22.78 | 22.81 | 1,063,564 | -0.05(-0.21%) |
Aug 29, 2016 | 22.74 | 22.86 | 22.74 | 22.86 | 911,886 | +0.09(+0.39%) |
Aug 26, 2016 | 22.95 | 23.16 | 22.69 | 22.77 | 2,698,459 | -0.16(-0.70%) |
Aug 25, 2016 | 22.95 | 22.97 | 22.90 | 22.93 | 1,011,473 | -0.07(-0.31%) |
Aug 24, 2016 | 23.10 | 23.10 | 22.97 | 23.00 | 780,790 | -0.05(-0.21%) |
Aug 23, 2016 | 23.11 | 23.15 | 23.05 | 23.05 | 980,145 | +0.10(+0.42%) |
Aug 22, 2016 | 22.88 | 22.97 | 22.82 | 22.95 | 894,868 | +0.02(+0.07%) |
Aug 19, 2016 | 22.90 | 22.96 | 22.82 | 22.94 | 1,024,962 | -0.16(-0.69%) |
Aug 18, 2016 | 22.99 | 23.11 | 22.97 | 23.10 | 927,607 | +0.10(+0.45%) |
Aug 17, 2016 | 22.95 | 23.04 | 22.83 | 22.99 | 916,678 | -0.01(-0.03%) |
Aug 16, 2016 | 23.03 | 23.06 | 22.97 | 23.00 | 740,359 | -0.04(-0.17%) |
Aug 15, 2016 | 23.03 | 23.10 | 23.03 | 23.04 | 980,627 | +0.10(+0.42%) |
Aug 12, 2016 | 23.03 | 23.03 | 22.91 | 22.95 | 870,890 | -0.06(-0.24%) |
Aug 11, 2016 | 22.95 | 23.05 | 22.92 | 23.00 | 1,583,638 | +0.17(+0.74%) |
Aug 10, 2016 | 22.92 | 22.92 | 22.82 | 22.83 | 1,845,961 | +0.07(+0.32%) |
Aug 09, 2016 | 22.66 | 22.82 | 22.66 | 22.76 | 1,132,538 | +0.19(+0.85%) |
Aug 08, 2016 | 22.56 | 22.58 | 22.53 | 22.57 | 965,148 | +0.06(+0.28%) |
Aug 05, 2016 | 22.42 | 22.51 | 22.40 | 22.50 | 943,395 | +0.10(+0.47%) |
Aug 04, 2016 | 22.34 | 22.42 | 22.32 | 22.40 | 1,003,902 | +0.12(+0.54%) |
Aug 03, 2016 | 22.20 | 22.29 | 22.16 | 22.28 | 992,011 | -0.08(-0.36%) |
Aug 02, 2016 | 22.44 | 22.47 | 22.28 | 22.36 | 1,064,722 | -0.10(-0.46%) |
Aug 01, 2016 | 22.56 | 22.59 | 22.44 | 22.46 | 1,450,275 | -0.14(-0.64%) |
Jul 29, 2016 | 22.53 | 22.66 | 22.48 | 22.61 | 2,458,378 | +0.25(+1.11%) |
Jul 28, 2016 | 22.36 | 22.38 | 22.25 | 22.36 | 959,414 | -0.02(-0.07%) |
Jul 27, 2016 | 22.39 | 22.42 | 22.18 | 22.38 | 1,355,431 | +0.12(+0.54%) |
Jul 26, 2016 | 22.27 | 22.34 | 22.20 | 22.26 | 1,023,471 | +0.08(+0.36%) |
Jul 25, 2016 | 22.22 | 22.23 | 22.12 | 22.18 | 904,752 | -0.02(-0.11%) |
Jul 22, 2016 | 22.22 | 22.24 | 22.17 | 22.20 | 1,897,788 | +0.00(+0.00%) |
Jul 21, 2016 | 22.20 | 22.29 | 22.15 | 22.20 | 2,869,891 | -0.08(-0.36%) |
Jul 20, 2016 | 22.18 | 22.30 | 22.18 | 22.28 | 1,496,423 | +0.18(+0.83%) |
Jul 19, 2016 | 22.10 | 22.14 | 22.05 | 22.10 | 1,092,455 | -0.19(-0.86%) |
Jul 18, 2016 | 22.22 | 22.32 | 22.17 | 22.29 | 1,092,614 | +0.06(+0.29%) |
Jul 15, 2016 | 22.28 | 22.29 | 22.18 | 22.22 | 1,686,954 | -0.10(-0.47%) |
Jul 14, 2016 | 22.35 | 22.39 | 22.30 | 22.33 | 2,305,130 | +0.18(+0.80%) |
Jul 13, 2016 | 22.18 | 22.24 | 22.09 | 22.15 | 1,476,618 | +0.00(+0.00%) |
Jul 12, 2016 | 22.14 | 22.23 | 22.10 | 22.15 | 1,866,676 | +0.30(+1.36%) |
Jul 11, 2016 | 21.82 | 21.93 | 21.79 | 21.86 | 1,804,938 | +0.31(+1.45%) |
Jul 08, 2016 | 21.48 | 21.57 | 21.25 | 21.54 | 2,221,126 | +0.29(+1.36%) |
Jul 07, 2016 | 21.38 | 21.45 | 21.18 | 21.25 | 3,310,967 | -0.08(-0.38%) |
Jul 06, 2016 | 21.14 | 21.34 | 21.01 | 21.33 | 2,786,369 | -0.02(-0.08%) |
Jul 05, 2016 | 21.55 | 21.55 | 21.30 | 21.35 | 2,389,408 | -0.44(-2.02%) |
Jul 01, 2016 | 21.76 | 21.79 | 21.79 | 21.79 | 1,757,103 | +0.06(+0.30%) |
Jun 30, 2016 | 21.49 | 21.73 | 21.42 | 21.73 | 2,369,002 | +0.29(+1.35%) |
Jun 29, 2016 | 21.37 | 21.50 | 21.31 | 21.44 | 3,621,635 | +0.38(+1.83%) |
Jun 28, 2016 | 21.01 | 21.05 | 20.82 | 21.05 | 6,541,108 | +0.52(+2.54%) |
Jun 27, 2016 | 20.68 | 20.68 | 20.30 | 20.53 | 11,432,424 | -0.42(-1.99%) |
Jun 24, 2016 | 20.96 | 21.47 | 20.94 | 20.95 | 6,803,009 | -1.84(-8.05%) |
Jun 23, 2016 | 22.63 | 22.80 | 22.50 | 22.78 | 1,543,889 | +0.57(+2.56%) |
Jun 22, 2016 | 22.29 | 22.40 | 22.21 | 22.22 | 1,569,363 | -0.01(-0.04%) |
Jun 21, 2016 | 22.23 | 22.37 | 22.12 | 22.22 | 1,289,450 | +0.17(+0.76%) |
Jun 20, 2016 | 22.19 | 22.21 | 22.04 | 22.06 | 2,072,114 | +0.50(+2.34%) |
Jun 17, 2016 | 21.43 | 21.59 | 21.33 | 21.55 | 1,900,776 | +0.18(+0.86%) |
Jun 16, 2016 | 21.04 | 21.38 | 20.88 | 21.37 | 4,916,464 | +0.02(+0.11%) |
Jun 15, 2016 | 21.37 | 21.46 | 21.30 | 21.34 | 4,528,298 | +0.12(+0.57%) |
Jun 14, 2016 | 21.29 | 21.36 | 21.09 | 21.22 | 8,167,051 | -0.27(-1.27%) |
Jun 13, 2016 | 21.57 | 21.71 | 21.46 | 21.49 | 3,391,997 | -0.32(-1.47%) |
Jun 10, 2016 | 21.99 | 22.03 | 21.76 | 21.82 | 1,541,433 | -0.61(-2.72%) |
Jun 09, 2016 | 22.45 | 22.47 | 22.35 | 22.42 | 832,380 | -0.27(-1.20%) |
Jun 08, 2016 | 22.72 | 22.76 | 22.67 | 22.70 | 1,403,225 | +0.08(+0.35%) |
Jun 07, 2016 | 22.59 | 22.69 | 22.59 | 22.62 | 1,910,043 | +0.18(+0.79%) |
Jun 06, 2016 | 22.37 | 22.50 | 22.37 | 22.44 | 1,646,188 | +0.12(+0.54%) |
Jun 03, 2016 | 22.26 | 22.32 | 22.14 | 22.32 | 1,184,002 | +0.17(+0.76%) |
Jun 02, 2016 | 22.04 | 22.15 | 22.00 | 22.15 | 1,202,744 | +0.01(+0.04%) |