Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.00 | 23.04 | 22.91 | 23.04 | 7,245,972 | +0.00(+0.00%) |
Mar 30, 2017 | 23.06 | 23.10 | 22.92 | 23.04 | 8,872,406 | +0.06(+0.26%) |
Mar 29, 2017 | 22.61 | 23.02 | 22.59 | 22.98 | 8,046,619 | +0.34(+1.50%) |
Mar 28, 2017 | 22.54 | 22.73 | 22.49 | 22.63 | 8,786,986 | +0.11(+0.50%) |
Mar 27, 2017 | 22.43 | 22.59 | 22.40 | 22.52 | 5,101,556 | -0.02(-0.09%) |
Mar 24, 2017 | 22.61 | 22.63 | 22.51 | 22.54 | 6,726,526 | -0.19(-0.82%) |
Mar 23, 2017 | 22.62 | 22.87 | 22.59 | 22.73 | 7,768,962 | +0.05(+0.21%) |
Mar 22, 2017 | 22.68 | 22.75 | 22.55 | 22.68 | 7,467,950 | -0.17(-0.73%) |
Mar 21, 2017 | 23.03 | 23.04 | 22.75 | 22.85 | 8,397,462 | +0.03(+0.15%) |
Mar 20, 2017 | 22.88 | 22.85 | 22.73 | 22.82 | 6,067,481 | -0.06(-0.26%) |
Mar 17, 2017 | 22.90 | 22.95 | 22.80 | 22.88 | 6,851,581 | +0.17(+0.76%) |
Mar 16, 2017 | 22.74 | 22.78 | 22.59 | 22.70 | 10,682,795 | +0.16(+0.71%) |
Mar 15, 2017 | 22.41 | 22.59 | 22.33 | 22.54 | 13,392,156 | +0.23(+1.05%) |
Mar 14, 2017 | 22.51 | 22.51 | 22.21 | 22.31 | 13,063,675 | -0.43(-1.88%) |
Mar 13, 2017 | 22.76 | 22.88 | 22.66 | 22.73 | 11,665,225 | -0.17(-0.76%) |
Mar 10, 2017 | 22.98 | 23.06 | 22.81 | 22.91 | 30,849,434 | +0.55(+2.48%) |
Mar 09, 2017 | 22.17 | 22.35 | 22.09 | 22.35 | 10,584,045 | +0.13(+0.57%) |
Mar 08, 2017 | 22.52 | 22.59 | 22.19 | 22.23 | 10,089,164 | -0.37(-1.65%) |
Mar 07, 2017 | 22.72 | 22.72 | 22.58 | 22.60 | 6,291,103 | -0.07(-0.29%) |
Mar 06, 2017 | 22.64 | 22.73 | 22.59 | 22.67 | 7,465,618 | -0.08(-0.35%) |
Mar 03, 2017 | 22.78 | 22.85 | 22.71 | 22.75 | 7,933,257 | -0.02(-0.09%) |
Mar 02, 2017 | 22.82 | 22.94 | 22.75 | 22.77 | 8,052,333 | -0.07(-0.32%) |
Mar 01, 2017 | 22.92 | 23.00 | 22.82 | 22.84 | 11,100,076 | +0.21(+0.91%) |
Feb 28, 2017 | 22.63 | 22.71 | 22.58 | 22.63 | 11,106,664 | -0.04(-0.18%) |
Feb 27, 2017 | 22.48 | 22.71 | 22.43 | 22.68 | 12,878,801 | +0.32(+1.43%) |
Feb 24, 2017 | 22.41 | 22.45 | 22.30 | 22.35 | 9,230,816 | -0.24(-1.06%) |
Feb 23, 2017 | 22.64 | 22.75 | 22.54 | 22.59 | 10,371,835 | +0.30(+1.35%) |
Feb 22, 2017 | 22.37 | 22.49 | 22.27 | 22.29 | 8,998,798 | -0.28(-1.24%) |
Feb 21, 2017 | 22.71 | 22.76 | 22.52 | 22.57 | 12,267,044 | +0.27(+1.23%) |
Feb 17, 2017 | 22.30 | 22.30 | 22.30 | 0 | -0.17(-0.77%) | |
Feb 16, 2017 | 22.61 | 22.75 | 22.45 | 22.47 | 11,251,850 | -0.08(-0.36%) |
Feb 15, 2017 | 22.55 | 22.62 | 22.49 | 22.55 | 11,501,258 | -0.12(-0.53%) |
Feb 14, 2017 | 22.68 | 22.69 | 22.54 | 22.68 | 12,238,308 | -0.05(-0.23%) |
Feb 13, 2017 | 22.67 | 22.77 | 22.64 | 22.73 | 10,519,996 | +0.09(+0.38%) |
Feb 10, 2017 | 22.72 | 22.76 | 22.58 | 22.64 | 9,744,658 | +0.06(+0.26%) |
Feb 09, 2017 | 22.58 | 22.89 | 22.56 | 22.58 | 13,611,729 | +0.01(+0.03%) |
Feb 08, 2017 | 22.41 | 22.60 | 22.29 | 22.58 | 12,692,210 | +0.03(+0.15%) |
Feb 07, 2017 | 22.80 | 22.88 | 22.39 | 22.54 | 27,206,024 | -0.94(-4.02%) |
Feb 06, 2017 | 23.48 | 23.55 | 23.38 | 23.49 | 8,914,070 | -0.07(-0.28%) |
Feb 03, 2017 | 23.55 | 23.72 | 23.48 | 23.55 | 7,732,562 | +0.09(+0.36%) |
Feb 02, 2017 | 23.52 | 23.60 | 23.31 | 23.47 | 11,655,244 | -0.13(-0.56%) |
Feb 01, 2017 | 23.72 | 23.74 | 23.48 | 23.60 | 10,918,531 | +0.01(+0.03%) |
Jan 31, 2017 | 23.65 | 23.70 | 23.43 | 23.59 | 8,337,968 | +0.01(+0.06%) |
Jan 30, 2017 | 23.67 | 23.69 | 23.45 | 23.58 | 11,461,963 | -0.41(-1.69%) |
Jan 27, 2017 | 23.95 | 24.03 | 23.90 | 23.99 | 6,469,214 | -0.10(-0.44%) |
Jan 26, 2017 | 24.24 | 24.29 | 23.99 | 24.09 | 6,786,432 | -0.19(-0.78%) |
Jan 25, 2017 | 24.33 | 24.35 | 24.19 | 24.28 | 6,063,667 | +0.08(+0.33%) |
Jan 24, 2017 | 23.96 | 24.26 | 23.96 | 24.20 | 9,942,085 | +0.19(+0.79%) |
Jan 23, 2017 | 24.00 | 24.10 | 23.81 | 24.01 | 8,342,492 | -0.14(-0.60%) |
Jan 20, 2017 | 24.33 | 24.34 | 24.10 | 24.16 | 8,687,031 | -0.04(-0.16%) |
Jan 19, 2017 | 24.27 | 24.35 | 24.10 | 24.20 | 7,725,896 | -0.13(-0.54%) |
Jan 18, 2017 | 24.38 | 24.52 | 24.27 | 24.33 | 8,988,696 | -0.22(-0.91%) |
Jan 17, 2017 | 24.64 | 24.67 | 24.42 | 24.55 | 9,413,776 | -0.14(-0.58%) |
Jan 13, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 24.91 | 24.92 | 24.69 | 24.76 | 7,163,785 | +0.14(+0.56%) |
Jan 11, 2017 | 24.39 | 24.69 | 24.30 | 24.62 | 6,743,187 | +0.29(+1.19%) |
Jan 10, 2017 | 24.43 | 24.56 | 24.33 | 24.33 | 5,980,172 | -0.13(-0.54%) |
Jan 09, 2017 | 24.64 | 24.69 | 24.47 | 24.47 | 8,432,246 | -0.39(-1.58%) |
Jan 06, 2017 | 25.02 | 25.04 | 24.82 | 24.86 | 8,846,593 | -0.43(-1.71%) |
Jan 05, 2017 | 25.01 | 25.36 | 25.01 | 25.29 | 9,921,203 | +0.18(+0.73%) |
Jan 04, 2017 | 24.95 | 25.14 | 24.88 | 25.11 | 10,497,017 | +0.19(+0.76%) |
Jan 03, 2017 | 24.98 | 25.00 | 24.78 | 24.92 | 13,387,372 | +0.41(+1.66%) |
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.58 | 24.61 | 24.48 | 24.52 | 7,648,080 | +0.10(+0.40%) |
Dec 28, 2016 | 24.47 | 24.57 | 24.38 | 24.43 | 9,353,420 | +0.09(+0.38%) |
Dec 27, 2016 | 24.33 | 24.41 | 24.32 | 24.33 | 5,681,289 | +0.06(+0.24%) |
Dec 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.25 | 24.37 | 24.18 | 24.20 | 11,573,629 | +0.09(+0.35%) |
Dec 21, 2016 | 24.17 | 24.21 | 24.05 | 24.12 | 6,771,246 | +0.17(+0.71%) |
Dec 20, 2016 | 24.03 | 24.13 | 23.92 | 23.95 | 6,641,080 | -0.03(-0.11%) |
Dec 19, 2016 | 24.02 | 24.12 | 23.97 | 23.97 | 6,987,725 | -0.02(-0.08%) |
Dec 16, 2016 | 23.74 | 24.08 | 23.70 | 23.99 | 8,413,668 | +0.49(+2.06%) |
Dec 15, 2016 | 23.24 | 23.57 | 23.15 | 23.51 | 7,761,504 | -0.11(-0.47%) |
Dec 14, 2016 | 24.09 | 24.18 | 23.61 | 23.62 | 8,687,426 | -0.50(-2.09%) |
Dec 13, 2016 | 24.20 | 24.22 | 23.87 | 24.12 | 11,443,719 | +0.18(+0.77%) |
Dec 12, 2016 | 24.01 | 24.14 | 23.89 | 23.94 | 12,833,203 | +0.33(+1.39%) |
Dec 09, 2016 | 23.70 | 23.74 | 23.61 | 23.61 | 7,065,598 | -0.12(-0.50%) |
Dec 08, 2016 | 23.64 | 23.76 | 23.52 | 23.73 | 7,786,632 | +0.20(+0.84%) |
Dec 07, 2016 | 23.55 | 23.59 | 23.39 | 23.53 | 9,160,040 | +0.21(+0.90%) |
Dec 06, 2016 | 23.40 | 23.41 | 23.17 | 23.32 | 8,215,313 | +0.06(+0.25%) |
Dec 05, 2016 | 23.32 | 23.47 | 23.27 | 23.27 | 7,181,653 | +0.00(+0.00%) |
Dec 02, 2016 | 23.25 | 23.48 | 23.14 | 23.27 | 7,939,187 | +0.06(+0.25%) |
Dec 01, 2016 | 23.40 | 23.57 | 23.19 | 23.21 | 11,898,158 | +0.25(+1.09%) |
Nov 30, 2016 | 22.65 | 23.13 | 22.65 | 22.96 | 17,966,084 | +0.98(+4.44%) |
Nov 29, 2016 | 21.88 | 22.05 | 21.80 | 21.98 | 8,992,426 | -0.13(-0.59%) |
Nov 28, 2016 | 22.35 | 22.38 | 22.11 | 22.11 | 8,280,601 | -0.36(-1.61%) |
Nov 25, 2016 | 22.56 | 22.60 | 22.41 | 22.47 | 2,897,394 | -0.09(-0.38%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.61 | 22.72 | 22.47 | 22.65 | 10,271,795 | +0.09(+0.41%) |
Nov 21, 2016 | 22.50 | 22.59 | 22.45 | 22.56 | 8,966,223 | +0.50(+2.26%) |
Nov 18, 2016 | 21.87 | 22.16 | 21.82 | 22.06 | 10,191,415 | +0.09(+0.42%) |
Nov 17, 2016 | 22.02 | 22.21 | 21.93 | 21.97 | 8,196,766 | +0.13(+0.60%) |
Nov 16, 2016 | 21.81 | 21.98 | 21.74 | 21.84 | 7,603,359 | -0.20(-0.92%) |
Nov 15, 2016 | 21.78 | 22.08 | 21.78 | 22.04 | 8,654,092 | +0.41(+1.91%) |
Nov 14, 2016 | 21.48 | 21.64 | 21.33 | 21.63 | 8,309,505 | -0.13(-0.60%) |
Nov 11, 2016 | 21.97 | 22.02 | 21.59 | 21.76 | 10,062,272 | -0.50(-2.24%) |
Nov 10, 2016 | 22.48 | 22.50 | 22.19 | 22.26 | 7,945,987 | +0.07(+0.30%) |
Nov 09, 2016 | 21.76 | 22.31 | 21.76 | 22.19 | 8,521,080 | +0.24(+1.07%) |
Nov 08, 2016 | 21.89 | 22.08 | 21.85 | 21.95 | 7,416,742 | +0.04(+0.18%) |
Nov 07, 2016 | 21.79 | 21.93 | 21.71 | 21.91 | 9,101,824 | +0.31(+1.43%) |
Nov 04, 2016 | 21.63 | 21.80 | 21.57 | 21.61 | 9,361,007 | -0.19(-0.89%) |
Nov 03, 2016 | 21.91 | 21.99 | 21.71 | 21.80 | 7,569,764 | -0.11(-0.50%) |
Nov 02, 2016 | 22.11 | 22.22 | 21.75 | 21.91 | 12,074,162 | -0.06(-0.29%) |
Nov 01, 2016 | 22.56 | 22.56 | 21.79 | 21.97 | 18,530,824 | -0.93(-4.05%) |
Oct 31, 2016 | 22.82 | 22.98 | 22.75 | 22.90 | 8,406,257 | -0.08(-0.36%) |
Oct 28, 2016 | 22.95 | 23.19 | 22.89 | 22.98 | 7,850,554 | -0.21(-0.89%) |
Oct 27, 2016 | 23.15 | 23.35 | 23.09 | 23.19 | 6,480,246 | +0.10(+0.42%) |
Oct 26, 2016 | 22.91 | 23.14 | 22.85 | 23.09 | 6,638,971 | -0.12(-0.53%) |
Oct 25, 2016 | 23.22 | 23.35 | 23.14 | 23.22 | 6,948,263 | +0.11(+0.47%) |
Oct 24, 2016 | 23.31 | 23.35 | 22.92 | 23.11 | 6,989,977 | -0.24(-1.05%) |
Oct 21, 2016 | 23.23 | 23.36 | 23.13 | 23.35 | 6,543,304 | +0.13(+0.55%) |
Oct 20, 2016 | 23.15 | 23.32 | 23.05 | 23.22 | 6,214,435 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.44 | 23.21 | 23.22 | 6,032,468 | +0.05(+0.19%) |
Oct 18, 2016 | 23.29 | 23.30 | 23.11 | 23.18 | 5,652,694 | +0.31(+1.35%) |
Oct 17, 2016 | 22.91 | 22.98 | 22.79 | 22.87 | 5,414,962 | -0.22(-0.95%) |
Oct 14, 2016 | 23.20 | 23.27 | 23.05 | 23.09 | 5,053,978 | +0.10(+0.45%) |
Oct 13, 2016 | 23.05 | 23.12 | 22.73 | 22.98 | 6,884,442 | -0.07(-0.31%) |
Oct 12, 2016 | 23.18 | 23.18 | 22.93 | 23.05 | 7,675,851 | +0.01(+0.03%) |
Oct 11, 2016 | 23.47 | 23.50 | 22.94 | 23.05 | 11,255,860 | -0.57(-2.43%) |
Oct 10, 2016 | 23.47 | 23.72 | 23.46 | 23.62 | 6,724,935 | +0.32(+1.38%) |
Oct 07, 2016 | 23.23 | 23.44 | 23.14 | 23.30 | 7,263,406 | +0.14(+0.61%) |
Oct 06, 2016 | 23.29 | 23.32 | 23.08 | 23.16 | 6,858,880 | -0.05(-0.22%) |
Oct 05, 2016 | 23.20 | 23.33 | 23.03 | 23.21 | 8,374,437 | +0.23(+0.98%) |
Oct 04, 2016 | 23.20 | 23.30 | 22.91 | 22.98 | 12,648,367 | +0.14(+0.59%) |
Oct 03, 2016 | 22.76 | 22.90 | 22.68 | 22.85 | 7,519,520 | +0.20(+0.88%) |
Sep 30, 2016 | 22.70 | 22.80 | 22.56 | 22.65 | 9,477,363 | +0.06(+0.29%) |
Sep 29, 2016 | 22.69 | 22.74 | 22.45 | 22.58 | 13,991,782 | +0.14(+0.63%) |
Sep 28, 2016 | 21.98 | 22.47 | 21.71 | 22.44 | 15,108,749 | +0.79(+3.66%) |
Sep 27, 2016 | 21.57 | 21.78 | 21.46 | 21.65 | 6,463,129 | -0.05(-0.21%) |
Sep 26, 2016 | 21.71 | 21.89 | 21.66 | 21.70 | 7,109,289 | -0.18(-0.82%) |
Sep 23, 2016 | 21.93 | 22.14 | 21.79 | 21.88 | 7,976,281 | -0.19(-0.88%) |
Sep 22, 2016 | 22.27 | 22.31 | 22.03 | 22.07 | 13,134,377 | +0.42(+1.93%) |
Sep 21, 2016 | 21.46 | 21.70 | 21.39 | 21.65 | 10,299,458 | +0.35(+1.63%) |
Sep 20, 2016 | 21.52 | 21.55 | 21.30 | 21.30 | 7,385,461 | -0.24(-1.11%) |
Sep 19, 2016 | 21.84 | 21.85 | 21.53 | 21.54 | 7,358,654 | +0.08(+0.39%) |
Sep 16, 2016 | 21.31 | 21.53 | 21.30 | 21.46 | 8,685,046 | -0.19(-0.89%) |
Sep 15, 2016 | 21.43 | 21.80 | 21.39 | 21.65 | 7,307,370 | +0.19(+0.87%) |
Sep 14, 2016 | 21.51 | 21.77 | 21.40 | 21.46 | 10,359,142 | -0.12(-0.54%) |
Sep 13, 2016 | 21.80 | 21.88 | 21.49 | 21.58 | 14,331,472 | -0.73(-3.26%) |
Sep 12, 2016 | 21.97 | 22.38 | 21.90 | 22.31 | 9,913,116 | +0.18(+0.82%) |
Sep 09, 2016 | 22.31 | 22.35 | 22.05 | 22.13 | 8,472,836 | -0.47(-2.08%) |
Sep 08, 2016 | 22.47 | 22.66 | 22.33 | 22.60 | 8,066,128 | +0.21(+0.92%) |
Sep 07, 2016 | 22.40 | 22.49 | 22.32 | 22.39 | 6,081,302 | +0.05(+0.20%) |
Sep 06, 2016 | 22.26 | 22.39 | 22.15 | 22.35 | 6,369,317 | +0.12(+0.55%) |
Sep 02, 2016 | 22.06 | 22.22 | 22.22 | 22.22 | 10,739,099 | +0.54(+2.50%) |
Sep 01, 2016 | 21.78 | 21.79 | 21.54 | 21.68 | 5,809,772 | -0.13(-0.59%) |
Aug 31, 2016 | 21.89 | 21.96 | 21.74 | 21.81 | 7,790,192 | -0.15(-0.70%) |
Aug 30, 2016 | 22.05 | 22.11 | 21.94 | 21.97 | 7,257,007 | -0.09(-0.41%) |
Aug 29, 2016 | 21.84 | 22.11 | 21.84 | 22.06 | 4,423,640 | +0.05(+0.23%) |
Aug 26, 2016 | 22.15 | 22.42 | 21.91 | 22.00 | 9,729,817 | -0.04(-0.18%) |
Aug 25, 2016 | 22.11 | 22.24 | 22.01 | 22.04 | 7,252,913 | -0.03(-0.15%) |
Aug 24, 2016 | 22.08 | 22.16 | 21.98 | 22.08 | 9,770,605 | +0.09(+0.41%) |
Aug 23, 2016 | 21.95 | 22.10 | 21.87 | 21.99 | 10,504,655 | +0.11(+0.50%) |
Aug 22, 2016 | 21.79 | 21.92 | 21.71 | 21.88 | 6,619,677 | -0.24(-1.08%) |
Aug 19, 2016 | 22.13 | 22.15 | 22.01 | 22.11 | 6,268,563 | -0.21(-0.92%) |
Aug 18, 2016 | 22.09 | 22.33 | 22.04 | 22.32 | 7,191,810 | +0.29(+1.32%) |
Aug 17, 2016 | 21.93 | 22.05 | 21.77 | 22.03 | 7,762,879 | -0.01(-0.03%) |
Aug 16, 2016 | 21.95 | 22.11 | 21.88 | 22.04 | 10,313,735 | +0.22(+1.00%) |
Aug 15, 2016 | 21.85 | 21.94 | 21.77 | 21.82 | 6,541,520 | +0.08(+0.39%) |
Aug 12, 2016 | 21.77 | 21.82 | 21.65 | 21.73 | 6,714,194 | +0.06(+0.30%) |
Aug 11, 2016 | 21.39 | 21.80 | 21.33 | 21.67 | 9,994,560 | +0.41(+1.91%) |
Aug 10, 2016 | 21.54 | 21.57 | 21.24 | 21.26 | 7,850,393 | -0.24(-1.11%) |
Aug 09, 2016 | 21.59 | 21.67 | 21.42 | 21.50 | 8,326,834 | +0.14(+0.63%) |
Aug 08, 2016 | 21.31 | 21.50 | 21.31 | 21.37 | 9,345,007 | +0.01(+0.06%) |
Aug 05, 2016 | 21.43 | 21.46 | 21.23 | 21.35 | 9,476,947 | +0.10(+0.45%) |
Aug 04, 2016 | 21.30 | 21.45 | 21.21 | 21.26 | 10,742,239 | -0.01(-0.03%) |
Aug 03, 2016 | 21.03 | 21.28 | 20.94 | 21.26 | 14,769,399 | +0.10(+0.49%) |
Aug 02, 2016 | 21.29 | 21.35 | 20.96 | 21.16 | 14,593,947 | +0.17(+0.81%) |
Aug 01, 2016 | 21.45 | 21.47 | 20.94 | 20.99 | 18,665,776 | -0.77(-3.55%) |
Jul 29, 2016 | 21.51 | 21.78 | 21.43 | 21.76 | 10,037,048 | +0.26(+1.21%) |
Jul 28, 2016 | 21.77 | 21.81 | 21.45 | 21.50 | 14,692,721 | -0.37(-1.68%) |
Jul 27, 2016 | 22.12 | 22.25 | 21.77 | 21.87 | 13,316,573 | -0.01(-0.06%) |
Jul 26, 2016 | 21.56 | 21.93 | 21.55 | 21.88 | 13,666,886 | -0.20(-0.89%) |
Jul 25, 2016 | 22.43 | 22.45 | 21.97 | 22.08 | 17,294,400 | -0.61(-2.70%) |
Jul 22, 2016 | 22.69 | 22.72 | 22.56 | 22.69 | 8,908,596 | +0.02(+0.08%) |
Jul 21, 2016 | 22.67 | 22.93 | 22.63 | 22.67 | 6,359,207 | -0.08(-0.33%) |
Jul 20, 2016 | 22.72 | 22.82 | 22.58 | 22.75 | 8,146,654 | -0.04(-0.19%) |
Jul 19, 2016 | 22.77 | 22.87 | 22.67 | 22.79 | 8,451,828 | -0.09(-0.39%) |
Jul 18, 2016 | 22.93 | 22.98 | 22.79 | 22.88 | 8,865,704 | -0.25(-1.07%) |
Jul 15, 2016 | 23.15 | 23.18 | 23.04 | 23.13 | 9,535,843 | +0.00(+0.00%) |
Jul 14, 2016 | 23.46 | 23.47 | 23.12 | 23.13 | 8,692,721 | +0.00(+0.00%) |
Jul 13, 2016 | 23.47 | 23.58 | 22.94 | 23.13 | 13,629,521 | -0.22(-0.95%) |
Jul 12, 2016 | 23.23 | 23.53 | 23.14 | 23.35 | 19,226,142 | +0.51(+2.22%) |
Jul 11, 2016 | 22.81 | 22.92 | 22.76 | 22.84 | 10,906,219 | +0.12(+0.53%) |
Jul 08, 2016 | 22.68 | 22.80 | 22.59 | 22.72 | 11,446,684 | +0.33(+1.47%) |
Jul 07, 2016 | 22.79 | 22.80 | 22.24 | 22.39 | 14,069,125 | -0.11(-0.48%) |
Jul 06, 2016 | 22.29 | 22.51 | 22.08 | 22.50 | 13,948,026 | -0.21(-0.92%) |
Jul 05, 2016 | 22.70 | 22.80 | 22.58 | 22.71 | 17,274,796 | -0.06(-0.28%) |
Jul 01, 2016 | 22.65 | 22.77 | 22.77 | 22.77 | 15,208,364 | +0.31(+1.38%) |
Jun 30, 2016 | 22.05 | 22.51 | 22.01 | 22.46 | 23,613,056 | +0.46(+2.07%) |
Jun 29, 2016 | 21.61 | 22.19 | 21.41 | 22.01 | 27,471,906 | +0.98(+4.66%) |
Jun 28, 2016 | 20.88 | 21.04 | 20.72 | 21.03 | 15,544,662 | +0.79(+3.91%) |
Jun 27, 2016 | 20.36 | 20.46 | 19.97 | 20.24 | 30,768,676 | -0.63(-3.00%) |
Jun 24, 2016 | 20.26 | 21.21 | 20.26 | 20.86 | 54,668,752 | -1.04(-4.76%) |
Jun 23, 2016 | 21.98 | 21.98 | 21.66 | 21.91 | 16,834,668 | +0.47(+2.18%) |
Jun 22, 2016 | 21.84 | 21.92 | 21.44 | 21.44 | 21,293,750 | -0.16(-0.76%) |
Jun 21, 2016 | 21.34 | 21.69 | 21.22 | 21.60 | 17,486,900 | +0.46(+2.18%) |
Jun 20, 2016 | 21.39 | 21.41 | 21.12 | 21.14 | 18,102,376 | +0.42(+2.05%) |
Jun 17, 2016 | 20.44 | 20.74 | 20.40 | 20.72 | 16,718,257 | +0.46(+2.25%) |
Jun 16, 2016 | 19.73 | 20.34 | 19.49 | 20.26 | 21,269,708 | +0.56(+2.83%) |
Jun 15, 2016 | 19.57 | 19.86 | 19.50 | 19.71 | 19,600,824 | +0.14(+0.71%) |
Jun 14, 2016 | 19.90 | 20.01 | 19.40 | 19.57 | 23,983,000 | -0.59(-2.92%) |
Jun 13, 2016 | 20.11 | 20.44 | 20.07 | 20.15 | 13,499,183 | -0.23(-1.12%) |
Jun 10, 2016 | 20.48 | 20.63 | 20.32 | 20.38 | 14,744,097 | -0.52(-2.48%) |
Jun 09, 2016 | 20.69 | 20.92 | 20.67 | 20.90 | 9,315,274 | -0.15(-0.69%) |
Jun 08, 2016 | 21.21 | 21.26 | 21.03 | 21.05 | 14,764,830 | +0.13(+0.60%) |
Jun 07, 2016 | 20.76 | 21.03 | 20.74 | 20.92 | 17,170,558 | +0.34(+1.66%) |
Jun 06, 2016 | 20.42 | 20.63 | 20.38 | 20.58 | 14,477,399 | +0.41(+2.04%) |
Jun 03, 2016 | 20.13 | 20.25 | 19.94 | 20.17 | 19,547,348 | +0.23(+1.14%) |
Jun 02, 2016 | 19.67 | 19.95 | 19.60 | 19.94 | 20,027,242 | +0.11(+0.57%) |
Jun 01, 2016 | 19.48 | 19.85 | 19.46 | 19.83 | 19,935,736 | -0.04(-0.19%) |
May 31, 2016 | 20.23 | 20.39 | 19.80 | 19.86 | 23,377,744 | -0.61(-2.97%) |
May 27, 2016 | 20.40 | 20.47 | 20.47 | 20.47 | 10,077,681 | -0.15(-0.74%) |
May 26, 2016 | 20.73 | 20.81 | 20.51 | 20.62 | 13,798,693 | -0.16(-0.79%) |
May 25, 2016 | 20.55 | 20.86 | 20.48 | 20.79 | 21,474,544 | +0.65(+3.20%) |
May 24, 2016 | 20.15 | 20.23 | 20.02 | 20.14 | 12,230,184 | +0.24(+1.21%) |
May 23, 2016 | 19.95 | 20.10 | 19.86 | 19.90 | 10,246,119 | -0.30(-1.47%) |
May 20, 2016 | 20.23 | 20.40 | 20.07 | 20.20 | 10,606,004 | -0.03(-0.16%) |
May 19, 2016 | 20.17 | 20.27 | 19.93 | 20.23 | 11,917,841 | -0.09(-0.47%) |
May 18, 2016 | 20.50 | 20.55 | 20.20 | 20.33 | 12,258,010 | -0.06(-0.28%) |
May 17, 2016 | 20.35 | 20.52 | 20.23 | 20.38 | 9,113,185 | +0.10(+0.50%) |
May 16, 2016 | 20.22 | 20.38 | 20.22 | 20.28 | 9,212,076 | +0.37(+1.87%) |
May 13, 2016 | 19.91 | 20.09 | 19.83 | 19.91 | 10,574,151 | -0.25(-1.22%) |
May 12, 2016 | 20.53 | 20.56 | 20.03 | 20.15 | 14,277,176 | +0.12(+0.60%) |
May 11, 2016 | 19.93 | 20.23 | 19.77 | 20.03 | 12,883,174 | -0.01(-0.03%) |
May 10, 2016 | 19.72 | 20.05 | 19.72 | 20.04 | 11,413,064 | +0.38(+1.93%) |
May 09, 2016 | 19.88 | 19.88 | 19.46 | 19.66 | 11,446,658 | -0.32(-1.58%) |
May 06, 2016 | 19.72 | 20.14 | 19.72 | 19.98 | 9,893,241 | +0.00(+0.00%) |
May 05, 2016 | 20.08 | 20.27 | 19.83 | 19.98 | 12,240,032 | +0.10(+0.51%) |
May 04, 2016 | 20.07 | 20.22 | 19.78 | 19.88 | 15,534,295 | -0.72(-3.50%) |
May 03, 2016 | 21.27 | 20.88 | 20.54 | 20.60 | 15,948,662 | -0.67(-3.15%) |
May 02, 2016 | 21.27 | 21.35 | 21.07 | 21.27 | 10,342,641 | +0.03(+0.12%) |
Apr 29, 2016 | 21.20 | 21.36 | 20.96 | 21.24 | 14,387,428 | +0.06(+0.27%) |
Apr 28, 2016 | 21.09 | 21.51 | 21.08 | 21.19 | 12,647,683 | -0.22(-1.03%) |
Apr 27, 2016 | 21.19 | 21.51 | 21.14 | 21.41 | 17,767,654 | +0.22(+1.05%) |
Apr 26, 2016 | 21.07 | 21.20 | 20.93 | 21.19 | 25,190,858 | +1.08(+5.35%) |
Apr 25, 2016 | 20.21 | 20.26 | 19.89 | 20.11 | 13,027,270 | -0.23(-1.12%) |
Apr 22, 2016 | 20.01 | 20.39 | 20.01 | 20.34 | 11,234,099 | +0.26(+1.29%) |
Apr 21, 2016 | 20.26 | 20.32 | 20.03 | 20.08 | 11,842,217 | -0.08(-0.38%) |
Apr 20, 2016 | 19.77 | 20.37 | 19.74 | 20.15 | 18,758,116 | +0.06(+0.31%) |
Apr 19, 2016 | 19.73 | 20.14 | 19.67 | 20.09 | 21,255,120 | +0.44(+2.25%) |
Apr 18, 2016 | 19.00 | 19.68 | 18.97 | 19.65 | 18,636,256 | +0.26(+1.34%) |
Apr 15, 2016 | 19.29 | 19.42 | 19.12 | 19.39 | 23,545,474 | -0.17(-0.87%) |
Apr 14, 2016 | 19.48 | 19.60 | 19.41 | 19.56 | 20,058,622 | -0.29(-1.47%) |
Apr 13, 2016 | 20.05 | 20.05 | 19.74 | 19.85 | 14,132,977 | +0.11(+0.58%) |
Apr 12, 2016 | 19.25 | 19.81 | 19.19 | 19.74 | 17,106,354 | +0.56(+2.94%) |
Apr 11, 2016 | 19.25 | 19.36 | 19.17 | 19.17 | 11,665,934 | +0.10(+0.53%) |
Apr 08, 2016 | 18.86 | 19.12 | 18.81 | 19.07 | 15,658,455 | +0.65(+3.50%) |
Apr 07, 2016 | 18.30 | 18.48 | 18.28 | 18.43 | 10,879,345 | -0.11(-0.58%) |
Apr 06, 2016 | 18.26 | 18.55 | 18.14 | 18.54 | 14,643,406 | +0.23(+1.28%) |
Apr 05, 2016 | 18.34 | 18.49 | 18.26 | 18.30 | 12,346,933 | -0.41(-2.20%) |
Apr 04, 2016 | 18.82 | 18.95 | 18.70 | 18.71 | 7,826,876 | +0.01(+0.03%) |