Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.37 | 24.42 | 24.11 | 24.20 | 11,721,415 | -0.08(-0.33%) |
May 30, 2017 | 24.42 | 24.42 | 24.26 | 24.28 | 10,538,131 | -0.09(-0.38%) |
May 26, 2017 | 24.40 | 24.45 | 24.30 | 24.37 | 5,332,712 | +0.01(+0.03%) |
May 25, 2017 | 24.59 | 24.77 | 24.29 | 24.36 | 13,117,221 | -0.33(-1.35%) |
May 24, 2017 | 24.71 | 24.84 | 24.65 | 24.70 | 9,298,255 | -0.02(-0.08%) |
May 23, 2017 | 24.79 | 24.85 | 24.70 | 24.72 | 6,464,516 | -0.02(-0.08%) |
May 22, 2017 | 24.89 | 24.89 | 24.67 | 24.74 | 9,460,024 | +0.01(+0.05%) |
May 19, 2017 | 24.74 | 24.83 | 24.65 | 24.73 | 9,753,253 | +0.29(+1.18%) |
May 18, 2017 | 24.30 | 24.56 | 24.16 | 24.44 | 16,205,614 | +0.23(+0.94%) |
May 17, 2017 | 24.42 | 24.50 | 24.21 | 24.21 | 14,343,954 | -0.05(-0.19%) |
May 16, 2017 | 24.26 | 24.42 | 24.22 | 24.26 | 14,628,785 | +0.35(+1.48%) |
May 15, 2017 | 24.16 | 24.16 | 23.86 | 23.90 | 13,126,624 | +0.21(+0.90%) |
May 12, 2017 | 23.57 | 23.76 | 23.57 | 23.69 | 7,142,069 | +0.12(+0.51%) |
May 11, 2017 | 23.50 | 23.62 | 23.44 | 23.57 | 9,965,894 | +0.13(+0.57%) |
May 10, 2017 | 23.59 | 23.64 | 23.43 | 23.43 | 8,514,436 | +0.17(+0.75%) |
May 09, 2017 | 23.32 | 23.36 | 23.20 | 23.26 | 10,298,478 | -0.05(-0.23%) |
May 08, 2017 | 23.24 | 23.35 | 23.14 | 23.31 | 8,225,433 | +0.09(+0.37%) |
May 05, 2017 | 22.81 | 23.24 | 22.78 | 23.23 | 10,431,147 | +0.64(+2.86%) |
May 04, 2017 | 22.65 | 22.68 | 22.51 | 22.58 | 7,933,036 | -0.24(-1.07%) |
May 03, 2017 | 22.77 | 22.89 | 22.66 | 22.83 | 8,583,954 | -0.04(-0.17%) |
May 02, 2017 | 22.91 | 23.15 | 22.81 | 22.86 | 13,164,728 | +0.28(+1.25%) |
May 01, 2017 | 22.59 | 22.76 | 22.55 | 22.58 | 8,341,747 | +0.00(+0.00%) |
Apr 28, 2017 | 22.59 | 22.70 | 22.54 | 22.58 | 6,471,105 | -0.05(-0.23%) |
Apr 27, 2017 | 22.71 | 22.72 | 22.44 | 22.63 | 8,943,736 | -0.17(-0.75%) |
Apr 26, 2017 | 22.75 | 23.04 | 22.72 | 22.81 | 9,434,432 | +0.00(+0.00%) |
Apr 25, 2017 | 22.73 | 22.83 | 22.69 | 22.81 | 6,730,942 | +0.14(+0.61%) |
Apr 24, 2017 | 22.63 | 22.74 | 22.58 | 22.67 | 7,569,271 | +0.30(+1.32%) |
Apr 21, 2017 | 22.39 | 22.44 | 22.26 | 22.37 | 8,264,346 | -0.10(-0.44%) |
Apr 20, 2017 | 22.52 | 22.63 | 22.46 | 22.47 | 8,646,070 | +0.01(+0.03%) |
Apr 19, 2017 | 22.77 | 22.81 | 22.40 | 22.46 | 10,764,277 | -0.35(-1.53%) |
Apr 18, 2017 | 22.86 | 22.99 | 22.67 | 22.81 | 9,980,973 | -0.24(-1.03%) |
Apr 17, 2017 | 22.99 | 23.07 | 22.84 | 23.05 | 8,029,083 | +0.03(+0.11%) |
Apr 13, 2017 | 23.21 | 23.32 | 22.98 | 23.02 | 13,537,223 | -0.30(-1.30%) |
Apr 12, 2017 | 23.29 | 23.48 | 23.23 | 23.33 | 10,009,313 | +0.05(+0.23%) |
Apr 11, 2017 | 23.09 | 23.29 | 22.98 | 23.27 | 11,643,892 | +0.18(+0.80%) |
Apr 10, 2017 | 22.90 | 23.10 | 22.90 | 23.09 | 7,708,590 | +0.16(+0.69%) |
Apr 07, 2017 | 22.92 | 23.02 | 22.87 | 22.93 | 6,363,188 | +0.08(+0.35%) |
Apr 06, 2017 | 22.75 | 22.98 | 22.72 | 22.85 | 8,926,871 | +0.09(+0.40%) |
Apr 05, 2017 | 23.06 | 23.21 | 22.75 | 22.76 | 11,215,948 | -0.13(-0.57%) |
Apr 04, 2017 | 22.71 | 22.90 | 22.58 | 22.89 | 8,158,081 | +0.26(+1.13%) |
Apr 03, 2017 | 22.76 | 22.79 | 22.38 | 22.63 | 8,161,992 | -0.08(-0.35%) |
Mar 31, 2017 | 22.67 | 22.72 | 22.59 | 22.71 | 7,348,657 | +0.00(+0.00%) |
Mar 30, 2017 | 22.74 | 22.77 | 22.60 | 22.71 | 8,998,140 | +0.06(+0.26%) |
Mar 29, 2017 | 22.29 | 22.70 | 22.28 | 22.65 | 8,160,651 | +0.34(+1.50%) |
Mar 28, 2017 | 22.23 | 22.41 | 22.18 | 22.32 | 8,911,510 | +0.11(+0.50%) |
Mar 27, 2017 | 22.12 | 22.27 | 22.09 | 22.21 | 5,173,852 | -0.02(-0.09%) |
Mar 24, 2017 | 22.29 | 22.31 | 22.20 | 22.23 | 6,821,850 | -0.18(-0.82%) |
Mar 23, 2017 | 22.31 | 22.55 | 22.28 | 22.41 | 7,879,059 | +0.05(+0.21%) |
Mar 22, 2017 | 22.36 | 22.43 | 22.24 | 22.36 | 7,573,782 | -0.16(-0.73%) |
Mar 21, 2017 | 22.71 | 22.72 | 22.43 | 22.53 | 8,516,465 | +0.03(+0.15%) |
Mar 20, 2017 | 22.56 | 22.53 | 22.41 | 22.50 | 6,153,466 | -0.06(-0.26%) |
Mar 17, 2017 | 22.58 | 22.63 | 22.48 | 22.56 | 6,948,678 | +0.17(+0.76%) |
Mar 16, 2017 | 22.42 | 22.46 | 22.27 | 22.38 | 10,834,185 | +0.16(+0.71%) |
Mar 15, 2017 | 22.10 | 22.27 | 22.02 | 22.23 | 13,581,942 | +0.23(+1.05%) |
Mar 14, 2017 | 22.20 | 22.20 | 21.90 | 22.00 | 13,248,805 | -0.42(-1.88%) |
Mar 13, 2017 | 22.44 | 22.56 | 22.34 | 22.42 | 11,830,538 | -0.17(-0.76%) |
Mar 10, 2017 | 22.66 | 22.73 | 22.49 | 22.59 | 31,286,614 | +0.55(+2.48%) |
Mar 09, 2017 | 21.86 | 22.04 | 21.78 | 22.04 | 10,734,036 | +0.12(+0.57%) |
Mar 08, 2017 | 22.21 | 22.27 | 21.88 | 21.92 | 10,232,142 | -0.37(-1.65%) |
Mar 07, 2017 | 22.40 | 22.40 | 22.27 | 22.29 | 6,380,257 | -0.07(-0.29%) |
Mar 06, 2017 | 22.33 | 22.41 | 22.27 | 22.35 | 7,571,417 | -0.08(-0.35%) |
Mar 03, 2017 | 22.46 | 22.53 | 22.40 | 22.43 | 8,045,683 | -0.02(-0.09%) |
Mar 02, 2017 | 22.50 | 22.61 | 22.43 | 22.45 | 8,166,446 | -0.07(-0.32%) |
Mar 01, 2017 | 22.60 | 22.67 | 22.50 | 22.52 | 11,257,380 | +0.20(+0.91%) |
Feb 28, 2017 | 22.31 | 22.40 | 22.27 | 22.32 | 11,264,061 | -0.04(-0.18%) |
Feb 27, 2017 | 22.17 | 22.40 | 22.12 | 22.36 | 13,061,311 | +0.32(+1.43%) |
Feb 24, 2017 | 22.09 | 22.14 | 21.99 | 22.04 | 9,361,629 | -0.24(-1.06%) |
Feb 23, 2017 | 22.33 | 22.43 | 22.23 | 22.28 | 10,518,818 | +0.30(+1.35%) |
Feb 22, 2017 | 22.06 | 22.17 | 21.96 | 21.98 | 9,126,324 | -0.28(-1.24%) |
Feb 21, 2017 | 22.40 | 22.44 | 22.20 | 22.26 | 12,440,886 | +0.27(+1.23%) |
Feb 17, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.17(-0.77%) | |
Feb 16, 2017 | 22.30 | 22.44 | 22.13 | 22.16 | 11,411,304 | -0.08(-0.36%) |
Feb 15, 2017 | 22.24 | 22.30 | 22.18 | 22.24 | 11,664,247 | -0.12(-0.53%) |
Feb 14, 2017 | 22.36 | 22.38 | 22.22 | 22.36 | 12,411,743 | -0.05(-0.23%) |
Feb 13, 2017 | 22.35 | 22.45 | 22.32 | 22.41 | 10,669,080 | +0.08(+0.38%) |
Feb 10, 2017 | 22.40 | 22.44 | 22.27 | 22.33 | 9,882,753 | +0.06(+0.26%) |
Feb 09, 2017 | 22.26 | 22.57 | 22.25 | 22.27 | 13,804,627 | +0.01(+0.03%) |
Feb 08, 2017 | 22.09 | 22.28 | 21.98 | 22.26 | 12,872,078 | +0.03(+0.15%) |
Feb 07, 2017 | 22.48 | 22.56 | 22.08 | 22.23 | 27,591,572 | -0.93(-4.02%) |
Feb 06, 2017 | 23.15 | 23.22 | 23.06 | 23.16 | 9,040,395 | -0.06(-0.28%) |
Feb 03, 2017 | 23.22 | 23.38 | 23.15 | 23.22 | 7,842,144 | +0.08(+0.36%) |
Feb 02, 2017 | 23.19 | 23.27 | 22.98 | 23.14 | 11,820,415 | -0.13(-0.56%) |
Feb 01, 2017 | 23.39 | 23.41 | 23.15 | 23.27 | 11,073,262 | +0.01(+0.03%) |
Jan 31, 2017 | 23.32 | 23.37 | 23.10 | 23.26 | 8,456,130 | +0.01(+0.06%) |
Jan 30, 2017 | 23.33 | 23.36 | 23.12 | 23.25 | 11,624,396 | -0.40(-1.69%) |
Jan 27, 2017 | 23.62 | 23.70 | 23.57 | 23.65 | 6,560,892 | -0.10(-0.44%) |
Jan 26, 2017 | 23.90 | 23.96 | 23.66 | 23.75 | 6,882,606 | -0.19(-0.78%) |
Jan 25, 2017 | 23.99 | 24.01 | 23.85 | 23.94 | 6,149,598 | +0.08(+0.33%) |
Jan 24, 2017 | 23.63 | 23.92 | 23.63 | 23.86 | 10,082,979 | +0.19(+0.79%) |
Jan 23, 2017 | 23.66 | 23.76 | 23.48 | 23.68 | 8,460,717 | -0.14(-0.60%) |
Jan 20, 2017 | 23.99 | 24.00 | 23.76 | 23.82 | 8,810,139 | -0.04(-0.16%) |
Jan 19, 2017 | 23.93 | 24.01 | 23.76 | 23.86 | 7,835,383 | -0.13(-0.54%) |
Jan 18, 2017 | 24.04 | 24.18 | 23.93 | 23.99 | 9,116,079 | -0.22(-0.91%) |
Jan 17, 2017 | 24.30 | 24.33 | 24.07 | 24.21 | 9,547,183 | -0.14(-0.58%) |
Jan 13, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 24.56 | 24.57 | 24.35 | 24.41 | 7,265,307 | +0.14(+0.56%) |
Jan 11, 2017 | 24.05 | 24.35 | 23.96 | 24.28 | 6,838,748 | +0.28(+1.19%) |
Jan 10, 2017 | 24.08 | 24.21 | 23.99 | 23.99 | 6,064,920 | -0.13(-0.54%) |
Jan 09, 2017 | 24.30 | 24.34 | 24.12 | 24.12 | 8,551,743 | -0.39(-1.58%) |
Jan 06, 2017 | 24.67 | 24.69 | 24.47 | 24.51 | 8,971,963 | -0.43(-1.71%) |
Jan 05, 2017 | 24.66 | 25.01 | 24.66 | 24.94 | 10,061,800 | +0.18(+0.73%) |
Jan 04, 2017 | 24.60 | 24.79 | 24.53 | 24.76 | 10,645,775 | +0.19(+0.76%) |
Jan 03, 2017 | 24.63 | 24.65 | 24.43 | 24.57 | 13,577,091 | +0.40(+1.66%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.24 | 24.27 | 24.14 | 24.18 | 7,756,464 | +0.10(+0.40%) |
Dec 28, 2016 | 24.13 | 24.23 | 24.04 | 24.08 | 9,485,972 | +0.09(+0.38%) |
Dec 27, 2016 | 23.99 | 24.07 | 23.98 | 23.99 | 5,761,801 | +0.06(+0.24%) |
Dec 23, 2016 | 23.94 | 23.94 | 23.94 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 23.91 | 24.03 | 23.85 | 23.86 | 11,737,644 | +0.08(+0.35%) |
Dec 21, 2016 | 23.83 | 23.87 | 23.71 | 23.78 | 6,867,204 | +0.17(+0.71%) |
Dec 20, 2016 | 23.70 | 23.79 | 23.59 | 23.61 | 6,735,194 | -0.03(-0.11%) |
Dec 19, 2016 | 23.68 | 23.78 | 23.63 | 23.64 | 7,086,752 | -0.02(-0.08%) |
Dec 16, 2016 | 23.41 | 23.75 | 23.37 | 23.66 | 8,532,902 | +0.48(+2.06%) |
Dec 15, 2016 | 22.91 | 23.24 | 22.83 | 23.18 | 7,871,496 | -0.11(-0.47%) |
Dec 14, 2016 | 23.75 | 23.85 | 23.28 | 23.29 | 8,810,540 | -0.50(-2.09%) |
Dec 13, 2016 | 23.86 | 23.88 | 23.53 | 23.79 | 11,605,893 | +0.18(+0.77%) |
Dec 12, 2016 | 23.67 | 23.80 | 23.55 | 23.61 | 13,015,068 | +0.32(+1.39%) |
Dec 09, 2016 | 23.37 | 23.41 | 23.28 | 23.28 | 7,165,728 | -0.12(-0.50%) |
Dec 08, 2016 | 23.31 | 23.42 | 23.19 | 23.40 | 7,896,980 | +0.19(+0.84%) |
Dec 07, 2016 | 23.22 | 23.26 | 23.06 | 23.21 | 9,289,852 | +0.21(+0.90%) |
Dec 06, 2016 | 23.07 | 23.08 | 22.85 | 23.00 | 8,331,736 | +0.06(+0.25%) |
Dec 05, 2016 | 22.99 | 23.14 | 22.94 | 22.94 | 7,283,427 | +0.00(+0.00%) |
Dec 02, 2016 | 22.92 | 23.15 | 22.82 | 22.94 | 8,051,697 | +0.06(+0.25%) |
Dec 01, 2016 | 23.08 | 23.24 | 22.87 | 22.88 | 12,066,772 | +0.25(+1.09%) |
Nov 30, 2016 | 22.33 | 22.80 | 22.33 | 22.64 | 18,220,690 | +0.96(+4.44%) |
Nov 29, 2016 | 21.58 | 21.75 | 21.49 | 21.67 | 9,119,862 | -0.13(-0.59%) |
Nov 28, 2016 | 22.04 | 22.07 | 21.80 | 21.80 | 8,397,950 | -0.36(-1.60%) |
Nov 25, 2016 | 22.24 | 22.28 | 22.10 | 22.16 | 2,938,455 | -0.08(-0.38%) |
Nov 23, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.29 | 22.40 | 22.15 | 22.33 | 10,417,361 | +0.09(+0.41%) |
Nov 21, 2016 | 22.18 | 22.27 | 22.14 | 22.24 | 9,093,287 | +0.49(+2.26%) |
Nov 18, 2016 | 21.56 | 21.85 | 21.51 | 21.75 | 10,335,842 | +0.09(+0.42%) |
Nov 17, 2016 | 21.71 | 21.90 | 21.63 | 21.66 | 8,312,926 | +0.13(+0.60%) |
Nov 16, 2016 | 21.50 | 21.67 | 21.43 | 21.53 | 7,711,109 | -0.20(-0.92%) |
Nov 15, 2016 | 21.48 | 21.78 | 21.48 | 21.73 | 8,776,733 | +0.41(+1.91%) |
Nov 14, 2016 | 21.17 | 21.34 | 21.03 | 21.32 | 8,427,263 | -0.13(-0.60%) |
Nov 11, 2016 | 21.67 | 21.71 | 21.29 | 21.45 | 10,204,869 | -0.49(-2.24%) |
Nov 10, 2016 | 22.16 | 22.18 | 21.88 | 21.94 | 8,058,593 | +0.06(+0.30%) |
Nov 09, 2016 | 21.46 | 22.00 | 21.46 | 21.88 | 8,641,837 | +0.23(+1.08%) |
Nov 08, 2016 | 21.58 | 21.78 | 21.55 | 21.65 | 7,521,848 | +0.04(+0.18%) |
Nov 07, 2016 | 21.49 | 21.63 | 21.40 | 21.61 | 9,230,810 | +0.30(+1.43%) |
Nov 04, 2016 | 21.33 | 21.49 | 21.27 | 21.30 | 9,493,666 | -0.19(-0.89%) |
Nov 03, 2016 | 21.61 | 21.68 | 21.40 | 21.49 | 7,677,039 | -0.11(-0.50%) |
Nov 02, 2016 | 21.80 | 21.91 | 21.44 | 21.60 | 12,245,271 | -0.06(-0.29%) |
Nov 01, 2016 | 22.24 | 22.25 | 21.49 | 21.67 | 18,793,432 | -0.91(-4.05%) |
Oct 31, 2016 | 22.50 | 22.66 | 22.43 | 22.58 | 8,525,386 | -0.08(-0.36%) |
Oct 28, 2016 | 22.62 | 22.87 | 22.57 | 22.66 | 7,961,808 | -0.20(-0.89%) |
Oct 27, 2016 | 22.83 | 23.02 | 22.77 | 22.87 | 6,572,081 | +0.10(+0.42%) |
Oct 26, 2016 | 22.59 | 22.82 | 22.53 | 22.77 | 6,733,055 | -0.12(-0.53%) |
Oct 25, 2016 | 22.89 | 23.02 | 22.81 | 22.89 | 7,046,731 | +0.11(+0.47%) |
Oct 24, 2016 | 22.98 | 23.02 | 22.60 | 22.78 | 7,089,035 | -0.24(-1.05%) |
Oct 21, 2016 | 22.90 | 23.04 | 22.81 | 23.02 | 6,636,032 | +0.13(+0.55%) |
Oct 20, 2016 | 22.83 | 23.00 | 22.73 | 22.90 | 6,302,503 | +0.00(+0.00%) |
Oct 19, 2016 | 22.94 | 23.11 | 22.88 | 22.90 | 6,117,957 | +0.04(+0.19%) |
Oct 18, 2016 | 22.97 | 22.97 | 22.79 | 22.85 | 5,732,801 | +0.30(+1.35%) |
Oct 17, 2016 | 22.59 | 22.66 | 22.48 | 22.55 | 5,491,700 | -0.22(-0.95%) |
Oct 14, 2016 | 22.87 | 22.95 | 22.73 | 22.76 | 5,125,601 | +0.10(+0.45%) |
Oct 13, 2016 | 22.73 | 22.80 | 22.41 | 22.66 | 6,982,005 | -0.07(-0.31%) |
Oct 12, 2016 | 22.86 | 22.86 | 22.61 | 22.73 | 7,784,629 | +0.01(+0.03%) |
Oct 11, 2016 | 23.15 | 23.17 | 22.62 | 22.73 | 11,415,372 | -0.57(-2.43%) |
Oct 10, 2016 | 23.14 | 23.39 | 23.13 | 23.29 | 6,820,238 | +0.32(+1.38%) |
Oct 07, 2016 | 22.90 | 23.11 | 22.82 | 22.97 | 7,366,339 | +0.14(+0.61%) |
Oct 06, 2016 | 22.96 | 23.00 | 22.76 | 22.83 | 6,956,081 | -0.05(-0.22%) |
Oct 05, 2016 | 22.88 | 23.01 | 22.71 | 22.88 | 8,493,115 | +0.22(+0.98%) |
Oct 04, 2016 | 22.88 | 22.97 | 22.59 | 22.66 | 12,827,613 | +0.13(+0.59%) |
Oct 03, 2016 | 22.45 | 22.58 | 22.36 | 22.53 | 7,626,083 | +0.20(+0.88%) |
Sep 30, 2016 | 22.38 | 22.48 | 22.25 | 22.33 | 9,611,671 | +0.06(+0.29%) |
Sep 29, 2016 | 22.38 | 22.42 | 22.14 | 22.27 | 14,190,066 | +0.14(+0.63%) |
Sep 28, 2016 | 21.67 | 22.16 | 21.40 | 22.13 | 15,322,862 | +0.78(+3.66%) |
Sep 27, 2016 | 21.27 | 21.48 | 21.16 | 21.35 | 6,554,721 | -0.04(-0.21%) |
Sep 26, 2016 | 21.41 | 21.58 | 21.35 | 21.39 | 7,210,038 | -0.18(-0.82%) |
Sep 23, 2016 | 21.62 | 21.83 | 21.48 | 21.57 | 8,089,317 | -0.19(-0.88%) |
Sep 22, 2016 | 21.96 | 22.00 | 21.72 | 21.76 | 13,320,510 | +0.41(+1.93%) |
Sep 21, 2016 | 21.16 | 21.40 | 21.09 | 21.35 | 10,445,416 | +0.34(+1.63%) |
Sep 20, 2016 | 21.22 | 21.25 | 21.00 | 21.00 | 7,490,123 | -0.23(-1.11%) |
Sep 19, 2016 | 21.54 | 21.54 | 21.23 | 21.24 | 7,462,936 | +0.08(+0.39%) |
Sep 16, 2016 | 21.01 | 21.23 | 21.00 | 21.16 | 8,808,126 | -0.19(-0.89%) |
Sep 15, 2016 | 21.13 | 21.49 | 21.09 | 21.35 | 7,410,926 | +0.18(+0.87%) |
Sep 14, 2016 | 21.21 | 21.47 | 21.10 | 21.16 | 10,505,946 | -0.11(-0.54%) |
Sep 13, 2016 | 21.50 | 21.58 | 21.19 | 21.28 | 14,534,570 | -0.72(-3.26%) |
Sep 12, 2016 | 21.67 | 22.07 | 21.60 | 22.00 | 10,053,600 | +0.18(+0.82%) |
Sep 09, 2016 | 22.00 | 22.04 | 21.74 | 21.82 | 8,592,909 | -0.46(-2.08%) |
Sep 08, 2016 | 22.16 | 22.34 | 22.01 | 22.28 | 8,180,437 | +0.20(+0.92%) |
Sep 07, 2016 | 22.09 | 22.17 | 22.01 | 22.08 | 6,167,483 | +0.04(+0.20%) |
Sep 06, 2016 | 21.94 | 22.08 | 21.84 | 22.03 | 6,459,580 | +0.12(+0.55%) |
Sep 02, 2016 | 21.75 | 21.91 | 21.91 | 21.91 | 10,891,287 | +0.53(+2.50%) |
Sep 01, 2016 | 21.47 | 21.49 | 21.24 | 21.38 | 5,892,105 | -0.13(-0.59%) |
Aug 31, 2016 | 21.59 | 21.65 | 21.44 | 21.51 | 7,900,591 | -0.15(-0.70%) |
Aug 30, 2016 | 21.74 | 21.80 | 21.63 | 21.66 | 7,359,849 | -0.09(-0.41%) |
Aug 29, 2016 | 21.53 | 21.80 | 21.53 | 21.75 | 4,486,329 | +0.05(+0.23%) |
Aug 26, 2016 | 21.84 | 22.10 | 21.60 | 21.70 | 9,867,703 | -0.04(-0.18%) |
Aug 25, 2016 | 21.80 | 21.93 | 21.70 | 21.74 | 7,355,697 | -0.03(-0.15%) |
Aug 24, 2016 | 21.77 | 21.85 | 21.67 | 21.77 | 9,909,069 | +0.09(+0.41%) |
Aug 23, 2016 | 21.65 | 21.79 | 21.56 | 21.68 | 10,653,522 | +0.11(+0.50%) |
Aug 22, 2016 | 21.49 | 21.61 | 21.40 | 21.57 | 6,713,488 | -0.23(-1.08%) |
Aug 19, 2016 | 21.82 | 21.84 | 21.70 | 21.80 | 6,357,398 | -0.20(-0.92%) |
Aug 18, 2016 | 21.78 | 22.02 | 21.74 | 22.01 | 7,293,728 | +0.29(+1.32%) |
Aug 17, 2016 | 21.62 | 21.74 | 21.47 | 21.72 | 7,872,890 | -0.01(-0.03%) |
Aug 16, 2016 | 21.65 | 21.80 | 21.58 | 21.73 | 10,459,896 | +0.22(+1.00%) |
Aug 15, 2016 | 21.54 | 21.63 | 21.46 | 21.51 | 6,634,223 | +0.08(+0.38%) |
Aug 12, 2016 | 21.46 | 21.51 | 21.34 | 21.43 | 6,809,344 | +0.06(+0.30%) |
Aug 11, 2016 | 21.09 | 21.50 | 21.04 | 21.37 | 10,136,198 | +0.40(+1.91%) |
Aug 10, 2016 | 21.24 | 21.27 | 20.94 | 20.97 | 7,961,645 | -0.23(-1.11%) |
Aug 09, 2016 | 21.28 | 21.37 | 21.12 | 21.20 | 8,444,837 | +0.13(+0.63%) |
Aug 08, 2016 | 21.01 | 21.20 | 21.01 | 21.07 | 9,477,440 | +0.01(+0.06%) |
Aug 05, 2016 | 21.13 | 21.16 | 20.93 | 21.06 | 9,611,249 | +0.10(+0.45%) |
Aug 04, 2016 | 21.00 | 21.15 | 20.92 | 20.96 | 10,894,472 | -0.01(-0.03%) |
Aug 03, 2016 | 20.74 | 20.98 | 20.64 | 20.97 | 14,978,703 | +0.10(+0.49%) |
Aug 02, 2016 | 20.99 | 21.05 | 20.67 | 20.86 | 14,800,767 | +0.17(+0.81%) |
Aug 01, 2016 | 21.15 | 21.17 | 20.65 | 20.70 | 18,930,300 | -0.76(-3.55%) |
Jul 29, 2016 | 21.21 | 21.48 | 21.13 | 21.46 | 10,179,289 | +0.26(+1.21%) |
Jul 28, 2016 | 21.47 | 21.50 | 21.15 | 21.20 | 14,900,940 | -0.36(-1.68%) |
Jul 27, 2016 | 21.81 | 21.94 | 21.47 | 21.56 | 13,505,291 | -0.01(-0.06%) |
Jul 26, 2016 | 21.26 | 21.63 | 21.25 | 21.58 | 13,860,568 | -0.19(-0.89%) |
Jul 25, 2016 | 22.12 | 22.14 | 21.66 | 21.77 | 17,539,490 | -0.61(-2.70%) |
Jul 22, 2016 | 22.37 | 22.41 | 22.24 | 22.37 | 9,034,845 | +0.02(+0.08%) |
Jul 21, 2016 | 22.35 | 22.61 | 22.31 | 22.36 | 6,449,328 | -0.07(-0.33%) |
Jul 20, 2016 | 22.40 | 22.50 | 22.27 | 22.43 | 8,262,105 | -0.04(-0.19%) |
Jul 19, 2016 | 22.46 | 22.55 | 22.35 | 22.47 | 8,571,604 | -0.09(-0.39%) |
Jul 18, 2016 | 22.61 | 22.66 | 22.47 | 22.56 | 8,991,345 | -0.24(-1.07%) |
Jul 15, 2016 | 22.83 | 22.86 | 22.72 | 22.80 | 9,670,981 | +0.00(+0.00%) |
Jul 14, 2016 | 23.14 | 23.14 | 22.80 | 22.80 | 8,815,911 | +0.00(+0.00%) |
Jul 13, 2016 | 23.14 | 23.25 | 22.62 | 22.80 | 13,822,674 | -0.22(-0.95%) |
Jul 12, 2016 | 22.90 | 23.20 | 22.82 | 23.02 | 19,498,608 | +0.50(+2.22%) |
Jul 11, 2016 | 22.49 | 22.60 | 22.44 | 22.52 | 11,060,778 | +0.12(+0.53%) |
Jul 08, 2016 | 22.36 | 22.48 | 22.27 | 22.41 | 11,608,902 | +0.32(+1.47%) |
Jul 07, 2016 | 22.47 | 22.48 | 21.93 | 22.08 | 14,268,508 | -0.11(-0.48%) |
Jul 06, 2016 | 21.98 | 22.20 | 21.78 | 22.19 | 14,145,693 | -0.21(-0.92%) |
Jul 05, 2016 | 22.39 | 22.48 | 22.27 | 22.39 | 17,519,608 | -0.06(-0.28%) |
Jul 01, 2016 | 22.33 | 22.46 | 22.46 | 22.46 | 15,423,891 | +0.31(+1.38%) |
Jun 30, 2016 | 21.74 | 22.20 | 21.71 | 22.15 | 23,947,692 | +0.45(+2.07%) |
Jun 29, 2016 | 21.31 | 21.88 | 21.11 | 21.70 | 27,861,228 | +0.97(+4.66%) |
Jun 28, 2016 | 20.59 | 20.75 | 20.43 | 20.73 | 15,764,955 | +0.78(+3.91%) |
Jun 27, 2016 | 20.07 | 20.18 | 19.69 | 19.95 | 31,204,718 | -0.62(-3.00%) |
Jun 24, 2016 | 19.98 | 20.92 | 19.97 | 20.57 | 55,443,496 | -1.03(-4.76%) |
Jun 23, 2016 | 21.67 | 21.68 | 21.35 | 21.60 | 17,073,244 | +0.46(+2.18%) |
Jun 22, 2016 | 21.53 | 21.62 | 21.14 | 21.14 | 21,595,518 | -0.16(-0.76%) |
Jun 21, 2016 | 21.05 | 21.39 | 20.92 | 21.30 | 17,734,718 | +0.46(+2.18%) |
Jun 20, 2016 | 21.10 | 21.11 | 20.83 | 20.85 | 18,358,916 | +0.42(+2.05%) |
Jun 17, 2016 | 20.15 | 20.45 | 20.11 | 20.43 | 16,955,182 | +0.45(+2.25%) |
Jun 16, 2016 | 19.46 | 20.05 | 19.22 | 19.98 | 21,571,136 | +0.55(+2.82%) |
Jun 15, 2016 | 19.29 | 19.58 | 19.23 | 19.43 | 19,878,600 | +0.14(+0.71%) |
Jun 14, 2016 | 19.62 | 19.73 | 19.12 | 19.29 | 24,322,878 | -0.58(-2.92%) |
Jun 13, 2016 | 19.83 | 20.16 | 19.79 | 19.87 | 13,690,488 | -0.22(-1.12%) |
Jun 10, 2016 | 20.19 | 20.34 | 20.04 | 20.10 | 14,953,045 | -0.51(-2.48%) |
Jun 09, 2016 | 20.40 | 20.63 | 20.38 | 20.61 | 9,447,287 | -0.14(-0.69%) |
Jun 08, 2016 | 20.91 | 20.96 | 20.74 | 20.75 | 14,974,072 | +0.12(+0.61%) |
Jun 07, 2016 | 20.47 | 20.74 | 20.45 | 20.63 | 17,413,892 | +0.34(+1.66%) |
Jun 06, 2016 | 20.14 | 20.34 | 20.09 | 20.29 | 14,682,567 | +0.41(+2.04%) |
Jun 03, 2016 | 19.85 | 19.97 | 19.66 | 19.89 | 19,824,366 | +0.22(+1.14%) |
Jun 02, 2016 | 19.39 | 19.67 | 19.33 | 19.66 | 20,311,060 | +0.11(+0.57%) |