Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.40 | 30.40 | 29.80 | 30.01 | 1,560,485 | -0.30(-0.98%) |
Jun 29, 2017 | 30.65 | 30.67 | 29.91 | 30.31 | 1,601,620 | -0.38(-1.22%) |
Jun 28, 2017 | 30.50 | 30.69 | 30.15 | 30.69 | 1,839,441 | +0.47(+1.57%) |
Jun 27, 2017 | 29.98 | 30.29 | 29.88 | 30.21 | 1,988,612 | +0.25(+0.84%) |
Jun 26, 2017 | 29.75 | 30.12 | 29.75 | 29.96 | 1,107,548 | +0.31(+1.03%) |
Jun 23, 2017 | 29.33 | 29.76 | 29.23 | 29.65 | 1,268,985 | +0.15(+0.49%) |
Jun 22, 2017 | 29.20 | 29.54 | 29.20 | 29.51 | 974,003 | +0.31(+1.08%) |
Jun 21, 2017 | 29.29 | 29.42 | 29.11 | 29.19 | 1,035,245 | -0.01(-0.03%) |
Jun 20, 2017 | 29.36 | 29.50 | 29.17 | 29.20 | 772,943 | -0.34(-1.17%) |
Jun 19, 2017 | 29.33 | 29.83 | 29.28 | 29.55 | 1,300,924 | +0.24(+0.81%) |
Jun 16, 2017 | 29.16 | 29.36 | 28.90 | 29.31 | 941,591 | +0.20(+0.68%) |
Jun 15, 2017 | 29.06 | 29.19 | 28.80 | 29.11 | 772,463 | -0.21(-0.71%) |
Jun 14, 2017 | 29.39 | 29.41 | 29.08 | 29.32 | 927,974 | +0.07(+0.24%) |
Jun 13, 2017 | 29.29 | 29.42 | 28.96 | 29.25 | 1,133,059 | +0.13(+0.45%) |
Jun 12, 2017 | 29.26 | 29.40 | 28.90 | 29.12 | 1,479,798 | -0.09(-0.31%) |
Jun 09, 2017 | 29.22 | 29.40 | 29.02 | 29.21 | 1,347,999 | +0.02(+0.05%) |
Jun 08, 2017 | 29.03 | 29.26 | 29.01 | 29.19 | 749,668 | +0.15(+0.53%) |
Jun 07, 2017 | 29.28 | 29.48 | 28.94 | 29.04 | 845,272 | -0.24(-0.81%) |
Jun 06, 2017 | 29.22 | 29.32 | 29.06 | 29.28 | 1,299,582 | +0.03(+0.10%) |
Jun 05, 2017 | 29.13 | 29.33 | 28.80 | 29.25 | 780,676 | +0.20(+0.69%) |
Jun 02, 2017 | 28.96 | 29.10 | 28.93 | 29.05 | 1,205,570 | +0.08(+0.26%) |
Jun 01, 2017 | 28.93 | 29.05 | 28.77 | 28.97 | 846,488 | -0.02(-0.05%) |
May 31, 2017 | 28.97 | 29.08 | 28.73 | 28.99 | 1,026,797 | +0.00(+0.00%) |
May 30, 2017 | 29.01 | 29.35 | 28.99 | 28.99 | 619,859 | -0.13(-0.45%) |
May 26, 2017 | 28.89 | 29.26 | 28.79 | 29.12 | 959,428 | +0.47(+1.64%) |
May 25, 2017 | 28.99 | 29.09 | 28.41 | 28.65 | 1,059,467 | -0.24(-0.84%) |
May 24, 2017 | 28.84 | 28.93 | 28.56 | 28.89 | 730,774 | +0.04(+0.13%) |
May 23, 2017 | 28.81 | 29.04 | 28.70 | 28.85 | 1,575,104 | +0.02(+0.05%) |
May 22, 2017 | 28.65 | 28.84 | 28.59 | 28.84 | 717,661 | +0.38(+1.33%) |
May 19, 2017 | 28.02 | 28.61 | 28.02 | 28.46 | 1,066,619 | +0.55(+1.96%) |
May 18, 2017 | 27.91 | 28.21 | 27.56 | 27.91 | 2,048,653 | -0.40(-1.42%) |
May 17, 2017 | 28.87 | 28.89 | 28.25 | 28.31 | 2,605,902 | -0.83(-2.86%) |
May 16, 2017 | 29.42 | 29.59 | 29.15 | 29.15 | 1,390,443 | -0.24(-0.80%) |
May 15, 2017 | 29.35 | 29.50 | 29.24 | 29.38 | 1,427,430 | +0.30(+1.04%) |
May 12, 2017 | 28.98 | 29.33 | 28.89 | 29.08 | 1,707,126 | +0.17(+0.58%) |
May 11, 2017 | 28.28 | 28.92 | 27.83 | 28.91 | 2,635,199 | +0.58(+2.04%) |
May 10, 2017 | 28.40 | 28.42 | 28.23 | 28.34 | 1,836,158 | +0.05(+0.16%) |
May 09, 2017 | 28.68 | 28.68 | 28.25 | 28.29 | 3,124,547 | -0.32(-1.11%) |
May 08, 2017 | 28.68 | 28.83 | 28.46 | 28.61 | 3,115,993 | -0.03(-0.11%) |
May 05, 2017 | 28.39 | 28.75 | 28.32 | 28.64 | 872,276 | +0.30(+1.07%) |
May 04, 2017 | 28.65 | 28.71 | 28.24 | 28.34 | 1,039,964 | -0.30(-1.03%) |
May 03, 2017 | 28.53 | 28.74 | 28.34 | 28.63 | 1,302,864 | -0.03(-0.11%) |
May 02, 2017 | 28.10 | 28.72 | 28.05 | 28.66 | 1,546,926 | +0.56(+2.00%) |
May 01, 2017 | 28.12 | 28.20 | 28.02 | 28.10 | 687,782 | +0.06(+0.22%) |
Apr 28, 2017 | 27.94 | 28.10 | 27.73 | 28.04 | 995,458 | +0.08(+0.27%) |
Apr 27, 2017 | 28.02 | 28.12 | 27.65 | 27.96 | 1,181,986 | -0.05(-0.16%) |
Apr 26, 2017 | 27.93 | 28.11 | 27.86 | 28.01 | 1,212,026 | -0.08(-0.30%) |
Apr 25, 2017 | 27.98 | 28.17 | 27.85 | 28.09 | 1,024,819 | +0.11(+0.41%) |
Apr 24, 2017 | 27.78 | 28.04 | 27.69 | 27.98 | 1,972,335 | +0.49(+1.79%) |
Apr 21, 2017 | 27.79 | 27.86 | 27.37 | 27.49 | 1,217,827 | -0.36(-1.31%) |
Apr 20, 2017 | 27.66 | 27.94 | 27.58 | 27.85 | 926,650 | +0.19(+0.69%) |
Apr 19, 2017 | 27.91 | 28.11 | 27.61 | 27.66 | 1,013,746 | -0.25(-0.90%) |
Apr 18, 2017 | 28.05 | 28.05 | 27.74 | 27.91 | 1,537,894 | -0.20(-0.73%) |
Apr 17, 2017 | 27.70 | 28.12 | 27.58 | 28.12 | 1,186,977 | +0.53(+1.93%) |
Apr 13, 2017 | 27.87 | 27.99 | 27.54 | 27.58 | 934,816 | -0.35(-1.25%) |
Apr 12, 2017 | 27.96 | 28.06 | 27.76 | 27.93 | 985,023 | +0.00(+0.00%) |
Apr 11, 2017 | 28.02 | 28.10 | 27.65 | 27.93 | 1,432,124 | -0.14(-0.51%) |
Apr 10, 2017 | 27.96 | 28.20 | 27.84 | 28.08 | 927,705 | +0.16(+0.57%) |
Apr 07, 2017 | 27.93 | 28.03 | 27.78 | 27.92 | 1,551,464 | -0.05(-0.19%) |
Apr 06, 2017 | 27.99 | 28.09 | 27.90 | 27.97 | 2,925,446 | +0.03(+0.11%) |
Apr 05, 2017 | 27.87 | 28.13 | 27.84 | 27.94 | 1,170,258 | +0.09(+0.33%) |
Apr 04, 2017 | 27.52 | 27.86 | 27.37 | 27.85 | 1,450,458 | +0.27(+0.96%) |
Apr 03, 2017 | 27.64 | 27.75 | 27.09 | 27.58 | 1,347,351 | -0.08(-0.30%) |
Mar 31, 2017 | 27.77 | 27.87 | 27.64 | 27.67 | 1,104,048 | -0.14(-0.52%) |
Mar 30, 2017 | 27.99 | 28.09 | 27.78 | 27.81 | 961,278 | -0.15(-0.54%) |
Mar 29, 2017 | 27.65 | 27.99 | 27.52 | 27.96 | 1,099,246 | +0.29(+1.04%) |
Mar 28, 2017 | 27.27 | 27.85 | 27.27 | 27.68 | 1,631,545 | +0.40(+1.47%) |
Mar 27, 2017 | 27.04 | 27.30 | 26.98 | 27.27 | 941,120 | -0.01(-0.03%) |
Mar 24, 2017 | 27.08 | 27.44 | 26.95 | 27.28 | 1,088,048 | +0.24(+0.90%) |
Mar 23, 2017 | 26.92 | 27.30 | 26.81 | 27.04 | 1,039,242 | -0.04(-0.14%) |
Mar 22, 2017 | 27.28 | 27.28 | 26.79 | 27.08 | 1,129,282 | -0.24(-0.89%) |
Mar 21, 2017 | 27.61 | 27.73 | 27.30 | 27.32 | 836,502 | -0.10(-0.36%) |
Mar 20, 2017 | 27.53 | 27.63 | 27.35 | 27.42 | 995,589 | -0.17(-0.63%) |
Mar 17, 2017 | 27.81 | 27.95 | 27.58 | 27.59 | 998,253 | -0.20(-0.71%) |
Mar 16, 2017 | 28.08 | 28.15 | 27.77 | 27.79 | 907,838 | -0.17(-0.60%) |
Mar 15, 2017 | 27.55 | 28.02 | 27.54 | 27.96 | 1,013,057 | +0.47(+1.71%) |
Mar 14, 2017 | 27.58 | 27.76 | 27.45 | 27.49 | 787,737 | -0.19(-0.69%) |
Mar 13, 2017 | 27.54 | 27.80 | 27.47 | 27.68 | 1,079,512 | +0.23(+0.83%) |
Mar 10, 2017 | 27.36 | 27.46 | 27.21 | 27.45 | 1,247,363 | +0.27(+1.00%) |
Mar 09, 2017 | 27.27 | 27.43 | 27.08 | 27.17 | 1,568,220 | -0.11(-0.39%) |
Mar 08, 2017 | 27.42 | 27.69 | 27.26 | 27.28 | 813,831 | -0.10(-0.36%) |
Mar 07, 2017 | 27.27 | 27.46 | 27.15 | 27.38 | 828,152 | +0.14(+0.50%) |
Mar 06, 2017 | 27.36 | 27.36 | 27.05 | 27.24 | 1,021,915 | -0.22(-0.80%) |
Mar 03, 2017 | 27.25 | 27.52 | 27.17 | 27.46 | 968,909 | +0.08(+0.30%) |
Mar 02, 2017 | 27.43 | 27.61 | 27.34 | 27.38 | 1,333,912 | -0.19(-0.69%) |
Mar 01, 2017 | 27.55 | 27.81 | 27.25 | 27.57 | 1,979,359 | +0.18(+0.67%) |
Feb 28, 2017 | 27.60 | 27.77 | 27.32 | 27.39 | 1,874,193 | -0.37(-1.34%) |
Feb 27, 2017 | 27.54 | 27.85 | 27.38 | 27.76 | 2,123,746 | +0.17(+0.63%) |
Feb 24, 2017 | 27.97 | 27.98 | 27.37 | 27.58 | 2,638,750 | -0.30(-1.07%) |
Feb 23, 2017 | 28.06 | 28.21 | 27.81 | 27.88 | 2,659,983 | -0.08(-0.30%) |
Feb 22, 2017 | 27.94 | 28.09 | 27.85 | 27.97 | 1,241,368 | -0.08(-0.30%) |
Feb 21, 2017 | 28.00 | 28.22 | 27.92 | 28.05 | 1,662,202 | -0.06(-0.21%) |
Feb 17, 2017 | 28.11 | 28.11 | 28.11 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 28.03 | 28.08 | 27.77 | 27.94 | 2,483,745 | -0.08(-0.30%) |
Feb 15, 2017 | 27.74 | 28.03 | 27.59 | 28.02 | 1,818,444 | +0.34(+1.22%) |
Feb 14, 2017 | 27.70 | 27.76 | 27.27 | 27.68 | 1,495,220 | -0.02(-0.05%) |
Feb 13, 2017 | 27.48 | 27.81 | 27.48 | 27.70 | 1,145,096 | +0.23(+0.82%) |
Feb 10, 2017 | 27.68 | 28.00 | 27.45 | 27.47 | 2,549,206 | -0.15(-0.54%) |
Feb 09, 2017 | 26.70 | 27.84 | 26.60 | 27.62 | 2,913,120 | +0.85(+3.17%) |
Feb 08, 2017 | 26.59 | 26.81 | 26.45 | 26.77 | 1,043,558 | +0.11(+0.39%) |
Feb 07, 2017 | 26.50 | 26.75 | 26.42 | 26.66 | 1,111,419 | +0.19(+0.71%) |
Feb 06, 2017 | 26.33 | 26.54 | 26.15 | 26.48 | 1,914,123 | +0.15(+0.57%) |
Feb 03, 2017 | 25.91 | 26.42 | 25.84 | 26.33 | 1,508,489 | +0.48(+1.86%) |
Feb 02, 2017 | 25.97 | 26.17 | 25.72 | 25.84 | 1,348,706 | -0.23(-0.87%) |
Feb 01, 2017 | 26.05 | 26.14 | 25.86 | 26.07 | 1,620,317 | +0.06(+0.23%) |
Jan 31, 2017 | 25.90 | 26.05 | 25.64 | 26.01 | 1,556,836 | +0.17(+0.67%) |
Jan 30, 2017 | 26.07 | 26.19 | 25.69 | 25.84 | 1,394,810 | -0.38(-1.46%) |
Jan 27, 2017 | 26.18 | 26.33 | 26.07 | 26.22 | 794,107 | +0.03(+0.11%) |
Jan 26, 2017 | 26.21 | 26.29 | 26.02 | 26.19 | 1,335,150 | -0.08(-0.31%) |
Jan 25, 2017 | 26.18 | 26.36 | 26.15 | 26.27 | 1,253,988 | +0.26(+1.01%) |
Jan 24, 2017 | 26.23 | 26.30 | 25.88 | 26.01 | 1,603,821 | -0.15(-0.57%) |
Jan 23, 2017 | 25.96 | 26.25 | 25.82 | 26.16 | 1,275,163 | +0.19(+0.72%) |
Jan 20, 2017 | 25.30 | 25.97 | 25.25 | 25.97 | 1,427,678 | +0.73(+2.89%) |
Jan 19, 2017 | 25.71 | 25.72 | 25.21 | 25.24 | 1,274,218 | -0.29(-1.15%) |
Jan 18, 2017 | 25.54 | 25.86 | 25.51 | 25.54 | 1,093,426 | -0.10(-0.38%) |
Jan 17, 2017 | 25.69 | 25.85 | 25.60 | 25.63 | 1,204,253 | -0.05(-0.18%) |
Jan 13, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 25.05 | 25.65 | 25.01 | 25.58 | 1,621,938 | +0.57(+2.29%) |
Jan 11, 2017 | 25.02 | 25.05 | 24.81 | 25.01 | 1,544,849 | +0.09(+0.36%) |
Jan 10, 2017 | 24.88 | 24.99 | 24.84 | 24.92 | 1,065,588 | +0.14(+0.58%) |
Jan 09, 2017 | 25.13 | 25.13 | 24.72 | 24.78 | 1,184,006 | -0.29(-1.14%) |
Jan 06, 2017 | 25.13 | 25.26 | 25.02 | 25.06 | 1,370,160 | -0.12(-0.48%) |
Jan 05, 2017 | 25.12 | 25.31 | 25.05 | 25.18 | 997,604 | +0.02(+0.06%) |
Jan 04, 2017 | 25.12 | 25.33 | 25.03 | 25.17 | 1,747,516 | +0.19(+0.75%) |
Jan 03, 2017 | 24.90 | 25.12 | 24.72 | 24.98 | 925,634 | +0.15(+0.61%) |
Dec 30, 2016 | 24.83 | 24.83 | 24.83 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.69 | 24.93 | 24.69 | 24.80 | 1,205,215 | +0.11(+0.43%) |
Dec 28, 2016 | 24.69 | 24.84 | 24.56 | 24.69 | 542,188 | -0.02(-0.06%) |
Dec 27, 2016 | 24.76 | 24.82 | 24.66 | 24.71 | 444,754 | -0.11(-0.42%) |
Dec 23, 2016 | 24.81 | 24.81 | 24.81 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 25.02 | 25.04 | 24.81 | 24.85 | 1,311,778 | -0.23(-0.90%) |
Dec 21, 2016 | 25.27 | 25.29 | 25.08 | 25.08 | 1,073,288 | -0.27(-1.07%) |
Dec 20, 2016 | 25.18 | 25.42 | 25.12 | 25.35 | 1,299,970 | +0.26(+1.05%) |
Dec 19, 2016 | 25.20 | 25.33 | 25.06 | 25.09 | 1,207,975 | -0.08(-0.30%) |
Dec 16, 2016 | 25.04 | 25.28 | 24.96 | 25.16 | 1,446,522 | +0.18(+0.72%) |
Dec 15, 2016 | 24.87 | 25.06 | 24.82 | 24.98 | 1,140,259 | +0.05(+0.18%) |
Dec 14, 2016 | 25.60 | 25.67 | 24.90 | 24.93 | 1,698,709 | -0.63(-2.47%) |
Dec 13, 2016 | 25.41 | 25.80 | 25.41 | 25.57 | 1,509,319 | +0.26(+1.01%) |
Dec 12, 2016 | 25.02 | 25.40 | 24.93 | 25.31 | 2,334,361 | +0.35(+1.39%) |
Dec 09, 2016 | 24.93 | 25.11 | 24.90 | 24.96 | 2,066,126 | +0.02(+0.06%) |
Dec 08, 2016 | 25.07 | 25.17 | 24.92 | 24.95 | 1,341,817 | -0.15(-0.60%) |
Dec 07, 2016 | 24.81 | 25.11 | 24.66 | 25.10 | 1,442,457 | +0.32(+1.31%) |
Dec 06, 2016 | 24.60 | 24.82 | 24.54 | 24.78 | 1,108,745 | +0.26(+1.04%) |
Dec 05, 2016 | 24.67 | 24.76 | 24.48 | 24.52 | 1,520,175 | +0.05(+0.18%) |
Dec 02, 2016 | 24.66 | 24.66 | 24.38 | 24.48 | 1,602,162 | -0.08(-0.31%) |
Dec 01, 2016 | 25.16 | 25.18 | 24.49 | 24.55 | 1,633,262 | -0.50(-1.98%) |
Nov 30, 2016 | 25.33 | 25.36 | 25.02 | 25.05 | 1,462,493 | -0.25(-0.98%) |
Nov 29, 2016 | 25.40 | 25.49 | 25.15 | 25.30 | 1,282,788 | -0.05(-0.18%) |
Nov 28, 2016 | 25.41 | 25.48 | 25.27 | 25.34 | 1,085,227 | +0.33(+1.33%) |
Nov 25, 2016 | 24.95 | 25.03 | 24.81 | 25.01 | 450,651 | +0.17(+0.69%) |
Nov 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.13 | 25.19 | 24.91 | 25.01 | 1,208,910 | +0.00(+0.00%) |
Nov 21, 2016 | 25.28 | 25.33 | 24.89 | 25.01 | 1,185,338 | -0.11(-0.45%) |
Nov 18, 2016 | 24.98 | 25.16 | 24.88 | 25.12 | 1,554,588 | +0.14(+0.57%) |
Nov 17, 2016 | 24.61 | 24.99 | 24.59 | 24.98 | 2,121,376 | +0.33(+1.33%) |
Nov 16, 2016 | 24.57 | 24.69 | 24.43 | 24.65 | 1,678,592 | -0.03(-0.12%) |
Nov 15, 2016 | 24.60 | 24.79 | 24.34 | 24.68 | 3,262,415 | +0.22(+0.88%) |
Nov 14, 2016 | 24.43 | 24.53 | 23.88 | 24.46 | 4,262,468 | +0.10(+0.43%) |
Nov 11, 2016 | 25.71 | 25.80 | 24.22 | 24.36 | 3,211,476 | -1.02(-4.02%) |
Nov 10, 2016 | 25.98 | 26.09 | 25.22 | 25.38 | 2,235,847 | -0.61(-2.35%) |
Nov 09, 2016 | 25.72 | 26.24 | 25.69 | 25.99 | 1,439,729 | -0.27(-1.02%) |
Nov 08, 2016 | 26.14 | 26.33 | 26.04 | 26.26 | 1,114,947 | +0.05(+0.20%) |
Nov 07, 2016 | 25.98 | 26.26 | 25.88 | 26.21 | 1,049,267 | +0.63(+2.48%) |
Nov 04, 2016 | 25.60 | 25.72 | 25.33 | 25.57 | 1,134,877 | -0.11(-0.44%) |
Nov 03, 2016 | 25.59 | 25.77 | 25.56 | 25.69 | 987,210 | +0.11(+0.44%) |
Nov 02, 2016 | 25.92 | 25.96 | 25.54 | 25.57 | 946,992 | -0.38(-1.46%) |
Nov 01, 2016 | 26.20 | 26.31 | 25.81 | 25.95 | 1,214,896 | -0.15(-0.57%) |
Oct 31, 2016 | 26.03 | 26.24 | 25.98 | 26.10 | 864,156 | +0.06(+0.23%) |
Oct 28, 2016 | 26.04 | 26.24 | 25.98 | 26.04 | 953,348 | -0.01(-0.03%) |
Oct 27, 2016 | 26.45 | 26.48 | 26.01 | 26.05 | 2,109,498 | -0.32(-1.22%) |
Oct 26, 2016 | 26.24 | 26.54 | 26.21 | 26.37 | 707,462 | -0.04(-0.17%) |
Oct 25, 2016 | 26.57 | 26.71 | 26.40 | 26.42 | 905,044 | -0.19(-0.70%) |
Oct 24, 2016 | 26.66 | 26.71 | 26.38 | 26.60 | 737,647 | -0.06(-0.22%) |
Oct 21, 2016 | 26.40 | 26.72 | 26.27 | 26.66 | 760,055 | +0.02(+0.08%) |
Oct 20, 2016 | 26.82 | 26.90 | 26.59 | 26.64 | 654,204 | -0.26(-0.97%) |
Oct 19, 2016 | 26.94 | 27.02 | 26.65 | 26.90 | 850,976 | +0.07(+0.25%) |
Oct 18, 2016 | 26.68 | 26.96 | 26.54 | 26.83 | 921,985 | +0.34(+1.29%) |
Oct 17, 2016 | 26.50 | 26.54 | 26.34 | 26.49 | 748,583 | -0.02(-0.08%) |
Oct 14, 2016 | 26.88 | 26.93 | 26.39 | 26.51 | 1,194,058 | -0.22(-0.81%) |
Oct 13, 2016 | 26.27 | 26.87 | 26.06 | 26.73 | 1,777,979 | +0.25(+0.96%) |
Oct 12, 2016 | 26.35 | 26.51 | 26.21 | 26.48 | 957,704 | +0.17(+0.65%) |
Oct 11, 2016 | 26.53 | 26.64 | 26.11 | 26.30 | 813,019 | -0.22(-0.84%) |
Oct 10, 2016 | 26.79 | 26.82 | 26.50 | 26.53 | 586,360 | +0.00(+0.00%) |
Oct 07, 2016 | 26.61 | 26.63 | 26.23 | 26.53 | 854,676 | -0.10(-0.39%) |
Oct 06, 2016 | 26.53 | 26.71 | 26.38 | 26.63 | 1,212,959 | +0.08(+0.31%) |
Oct 05, 2016 | 26.35 | 26.82 | 26.30 | 26.55 | 1,447,135 | +0.26(+0.99%) |
Oct 04, 2016 | 26.39 | 26.64 | 26.12 | 26.29 | 1,786,888 | -0.11(-0.42%) |
Oct 03, 2016 | 26.21 | 26.61 | 26.08 | 26.40 | 1,690,196 | +0.18(+0.68%) |
Sep 30, 2016 | 26.54 | 26.54 | 26.20 | 26.22 | 1,475,216 | -0.09(-0.34%) |
Sep 29, 2016 | 26.60 | 26.63 | 26.21 | 26.31 | 1,278,780 | -0.13(-0.48%) |
Sep 28, 2016 | 26.16 | 26.52 | 25.96 | 26.44 | 1,364,866 | +0.30(+1.14%) |
Sep 27, 2016 | 25.85 | 26.24 | 25.61 | 26.14 | 1,596,591 | +0.20(+0.78%) |
Sep 26, 2016 | 25.95 | 26.07 | 25.72 | 25.94 | 1,109,539 | -0.10(-0.37%) |
Sep 23, 2016 | 26.09 | 26.13 | 25.86 | 26.04 | 1,301,641 | -0.13(-0.51%) |
Sep 22, 2016 | 25.83 | 26.48 | 25.80 | 26.17 | 2,650,240 | +1.04(+4.12%) |
Sep 21, 2016 | 25.01 | 25.15 | 24.76 | 25.13 | 917,005 | +0.27(+1.08%) |
Sep 20, 2016 | 24.83 | 25.04 | 24.75 | 24.87 | 1,160,686 | +0.21(+0.85%) |
Sep 19, 2016 | 24.57 | 24.81 | 24.36 | 24.66 | 1,347,151 | +0.19(+0.76%) |
Sep 16, 2016 | 24.65 | 24.65 | 24.21 | 24.47 | 802,336 | -0.19(-0.76%) |
Sep 15, 2016 | 24.30 | 24.75 | 24.19 | 24.66 | 1,050,307 | +0.39(+1.60%) |
Sep 14, 2016 | 24.31 | 24.39 | 24.14 | 24.27 | 990,785 | +0.01(+0.06%) |
Sep 13, 2016 | 24.50 | 24.57 | 24.25 | 24.25 | 1,389,838 | -0.54(-2.19%) |
Sep 12, 2016 | 24.34 | 24.90 | 24.26 | 24.80 | 1,309,803 | +0.23(+0.94%) |
Sep 09, 2016 | 25.03 | 25.10 | 24.57 | 24.57 | 1,223,313 | -0.69(-2.74%) |
Sep 08, 2016 | 25.40 | 25.52 | 25.22 | 25.26 | 1,058,217 | -0.22(-0.88%) |
Sep 07, 2016 | 25.54 | 25.65 | 25.36 | 25.48 | 1,025,600 | -0.04(-0.18%) |
Sep 06, 2016 | 25.66 | 25.79 | 25.42 | 25.53 | 670,427 | -0.06(-0.23%) |
Sep 02, 2016 | 25.39 | 25.59 | 25.59 | 25.59 | 891,501 | +0.38(+1.51%) |
Sep 01, 2016 | 25.08 | 25.31 | 24.97 | 25.21 | 743,348 | +0.10(+0.39%) |
Aug 31, 2016 | 25.22 | 25.23 | 24.98 | 25.11 | 1,255,422 | -0.16(-0.62%) |
Aug 30, 2016 | 25.45 | 25.63 | 25.19 | 25.27 | 930,052 | -0.14(-0.56%) |
Aug 29, 2016 | 25.10 | 25.45 | 25.10 | 25.41 | 967,064 | +0.43(+1.74%) |
Aug 26, 2016 | 25.11 | 25.22 | 24.84 | 24.98 | 1,067,856 | -0.04(-0.15%) |
Aug 25, 2016 | 25.28 | 25.45 | 25.00 | 25.01 | 932,382 | -0.29(-1.14%) |
Aug 24, 2016 | 25.45 | 25.56 | 25.24 | 25.30 | 1,010,279 | -0.26(-1.01%) |
Aug 23, 2016 | 25.57 | 25.74 | 25.53 | 25.56 | 835,183 | +0.10(+0.38%) |
Aug 22, 2016 | 25.12 | 25.52 | 25.07 | 25.46 | 667,177 | +0.21(+0.82%) |
Aug 19, 2016 | 25.36 | 25.44 | 25.16 | 25.26 | 1,162,563 | -0.22(-0.87%) |
Aug 18, 2016 | 25.71 | 25.71 | 25.27 | 25.48 | 1,522,466 | -0.16(-0.61%) |
Aug 17, 2016 | 25.80 | 25.84 | 25.45 | 25.63 | 604,206 | -0.13(-0.49%) |
Aug 16, 2016 | 25.71 | 25.97 | 25.61 | 25.76 | 882,776 | +0.04(+0.14%) |
Aug 15, 2016 | 25.97 | 25.97 | 25.64 | 25.72 | 986,060 | -0.12(-0.46%) |
Aug 12, 2016 | 26.28 | 26.28 | 25.44 | 25.84 | 1,415,946 | -0.25(-0.96%) |
Aug 11, 2016 | 26.11 | 26.24 | 25.95 | 26.09 | 1,534,359 | -0.01(-0.03%) |
Aug 10, 2016 | 26.11 | 26.20 | 25.95 | 26.10 | 631,903 | +0.07(+0.26%) |
Aug 09, 2016 | 25.75 | 26.05 | 25.74 | 26.03 | 893,623 | +0.35(+1.35%) |
Aug 08, 2016 | 25.61 | 25.80 | 25.57 | 25.69 | 731,604 | +0.06(+0.23%) |
Aug 05, 2016 | 25.39 | 25.66 | 25.22 | 25.63 | 782,049 | +0.17(+0.67%) |
Aug 04, 2016 | 25.25 | 25.49 | 25.18 | 25.46 | 960,982 | +0.21(+0.85%) |
Aug 03, 2016 | 24.89 | 25.25 | 24.87 | 25.24 | 1,044,084 | +0.40(+1.61%) |
Aug 02, 2016 | 25.44 | 25.54 | 24.84 | 24.84 | 1,219,788 | -0.58(-2.30%) |
Aug 01, 2016 | 25.52 | 25.54 | 25.34 | 25.43 | 520,596 | -0.11(-0.43%) |
Jul 29, 2016 | 25.12 | 25.62 | 25.12 | 25.54 | 808,018 | +0.29(+1.14%) |
Jul 28, 2016 | 25.34 | 25.44 | 25.21 | 25.25 | 662,067 | -0.07(-0.29%) |
Jul 27, 2016 | 25.54 | 25.54 | 25.08 | 25.32 | 785,647 | -0.21(-0.81%) |
Jul 26, 2016 | 25.60 | 25.71 | 25.46 | 25.53 | 782,527 | -0.08(-0.32%) |
Jul 25, 2016 | 25.76 | 25.76 | 25.57 | 25.61 | 749,826 | -0.32(-1.25%) |
Jul 22, 2016 | 25.84 | 25.95 | 25.71 | 25.94 | 536,856 | +0.14(+0.54%) |
Jul 21, 2016 | 26.00 | 26.03 | 25.75 | 25.80 | 539,083 | -0.21(-0.82%) |
Jul 20, 2016 | 25.90 | 26.05 | 25.82 | 26.01 | 565,168 | +0.13(+0.51%) |
Jul 19, 2016 | 25.97 | 25.97 | 25.68 | 25.88 | 796,155 | -0.23(-0.88%) |
Jul 18, 2016 | 26.08 | 26.13 | 25.88 | 26.11 | 850,813 | -0.01(-0.03%) |
Jul 15, 2016 | 26.22 | 26.31 | 26.06 | 26.11 | 596,437 | -0.10(-0.39%) |
Jul 14, 2016 | 26.15 | 26.32 | 25.83 | 26.22 | 1,139,576 | +0.37(+1.43%) |
Jul 13, 2016 | 25.63 | 26.00 | 25.57 | 25.85 | 947,657 | +0.20(+0.78%) |
Jul 12, 2016 | 25.49 | 25.69 | 25.25 | 25.65 | 1,007,991 | +0.44(+1.73%) |
Jul 11, 2016 | 25.09 | 25.40 | 24.99 | 25.21 | 1,048,947 | +0.21(+0.86%) |
Jul 08, 2016 | 24.86 | 25.20 | 24.58 | 25.00 | 942,290 | +0.41(+1.68%) |
Jul 07, 2016 | 25.06 | 25.12 | 24.42 | 24.58 | 735,432 | -0.35(-1.39%) |
Jul 06, 2016 | 24.62 | 24.95 | 24.38 | 24.93 | 1,194,506 | +0.22(+0.90%) |
Jul 05, 2016 | 24.72 | 24.98 | 24.65 | 24.71 | 1,664,666 | +0.13(+0.51%) |