Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.94 | 23.91 | 23.67 | 23.80 | 6,999,336 | -0.14(-0.60%) |
Jun 29, 2017 | 24.22 | 24.24 | 23.91 | 23.94 | 5,161,574 | -0.28(-1.16%) |
Jun 28, 2017 | 24.21 | 24.34 | 24.17 | 24.22 | 7,054,690 | +0.08(+0.34%) |
Jun 27, 2017 | 24.12 | 24.31 | 24.07 | 24.14 | 7,177,838 | +0.19(+0.77%) |
Jun 26, 2017 | 24.07 | 24.10 | 23.94 | 23.96 | 5,478,043 | +0.03(+0.11%) |
Jun 23, 2017 | 23.76 | 23.98 | 23.73 | 23.93 | 5,097,701 | +0.16(+0.69%) |
Jun 22, 2017 | 23.79 | 23.90 | 23.70 | 23.76 | 7,223,666 | -0.03(-0.14%) |
Jun 21, 2017 | 23.87 | 24.02 | 23.70 | 23.80 | 10,337,337 | -0.23(-0.94%) |
Jun 20, 2017 | 24.25 | 24.25 | 23.89 | 24.02 | 12,763,371 | -0.73(-2.94%) |
Jun 19, 2017 | 24.73 | 24.90 | 24.70 | 24.75 | 8,829,957 | +0.03(+0.11%) |
Jun 16, 2017 | 24.48 | 24.74 | 24.43 | 24.73 | 7,489,078 | +0.52(+2.16%) |
Jun 15, 2017 | 24.03 | 24.27 | 24.00 | 24.20 | 10,840,228 | -0.09(-0.37%) |
Jun 14, 2017 | 24.70 | 24.70 | 24.21 | 24.29 | 8,596,392 | -0.45(-1.83%) |
Jun 13, 2017 | 24.64 | 24.77 | 24.57 | 24.75 | 6,383,246 | +0.15(+0.61%) |
Jun 12, 2017 | 24.74 | 24.80 | 24.51 | 24.59 | 6,468,002 | -0.01(-0.06%) |
Jun 09, 2017 | 24.31 | 24.63 | 24.29 | 24.61 | 8,527,311 | +0.29(+1.19%) |
Jun 08, 2017 | 24.27 | 24.42 | 24.25 | 24.32 | 6,176,361 | -0.01(-0.03%) |
Jun 07, 2017 | 24.62 | 24.68 | 24.29 | 24.33 | 13,649,526 | -0.56(-2.26%) |
Jun 06, 2017 | 24.62 | 24.90 | 24.57 | 24.89 | 6,328,476 | +0.11(+0.44%) |
Jun 05, 2017 | 24.66 | 24.82 | 24.65 | 24.78 | 5,985,761 | +0.12(+0.47%) |
Jun 02, 2017 | 24.72 | 24.73 | 24.52 | 24.66 | 9,445,831 | -0.23(-0.91%) |
Jun 01, 2017 | 24.89 | 25.05 | 24.82 | 24.89 | 9,446,836 | +0.06(+0.25%) |
May 31, 2017 | 25.01 | 25.05 | 24.74 | 24.83 | 11,423,171 | -0.08(-0.33%) |
May 30, 2017 | 25.06 | 25.06 | 24.90 | 24.91 | 10,269,995 | -0.10(-0.38%) |
May 26, 2017 | 25.04 | 25.09 | 24.94 | 25.01 | 5,197,025 | +0.01(+0.03%) |
May 25, 2017 | 25.23 | 25.41 | 24.92 | 25.00 | 12,783,461 | -0.34(-1.35%) |
May 24, 2017 | 25.35 | 25.48 | 25.29 | 25.34 | 9,061,667 | -0.02(-0.08%) |
May 23, 2017 | 25.44 | 25.50 | 25.35 | 25.36 | 6,300,030 | -0.02(-0.08%) |
May 22, 2017 | 25.54 | 25.54 | 25.31 | 25.38 | 9,219,319 | +0.01(+0.05%) |
May 19, 2017 | 25.38 | 25.48 | 25.30 | 25.37 | 9,505,087 | +0.30(+1.18%) |
May 18, 2017 | 24.93 | 25.21 | 24.79 | 25.08 | 15,793,272 | +0.23(+0.94%) |
May 17, 2017 | 25.05 | 25.14 | 24.84 | 24.84 | 13,978,980 | -0.05(-0.19%) |
May 16, 2017 | 24.89 | 25.05 | 24.85 | 24.89 | 14,256,564 | +0.36(+1.48%) |
May 15, 2017 | 24.79 | 24.79 | 24.48 | 24.53 | 12,792,625 | +0.22(+0.90%) |
May 12, 2017 | 24.19 | 24.38 | 24.19 | 24.31 | 6,960,343 | +0.12(+0.51%) |
May 11, 2017 | 24.11 | 24.24 | 24.05 | 24.18 | 9,712,318 | +0.14(+0.57%) |
May 10, 2017 | 24.20 | 24.26 | 24.04 | 24.05 | 8,297,791 | +0.18(+0.75%) |
May 09, 2017 | 23.93 | 23.97 | 23.81 | 23.87 | 10,036,439 | -0.05(-0.23%) |
May 08, 2017 | 23.85 | 23.95 | 23.75 | 23.92 | 8,016,142 | +0.09(+0.37%) |
May 05, 2017 | 23.41 | 23.85 | 23.37 | 23.83 | 10,165,732 | +0.66(+2.86%) |
May 04, 2017 | 23.25 | 23.28 | 23.10 | 23.17 | 7,731,185 | -0.25(-1.07%) |
May 03, 2017 | 23.36 | 23.49 | 23.25 | 23.42 | 8,365,540 | -0.04(-0.17%) |
May 02, 2017 | 23.51 | 23.75 | 23.41 | 23.46 | 12,829,759 | +0.29(+1.25%) |
May 01, 2017 | 23.18 | 23.35 | 23.13 | 23.17 | 8,129,496 | +0.00(+0.00%) |
Apr 28, 2017 | 23.18 | 23.30 | 23.13 | 23.17 | 6,306,451 | -0.05(-0.23%) |
Apr 27, 2017 | 23.31 | 23.31 | 23.02 | 23.23 | 8,716,168 | -0.18(-0.75%) |
Apr 26, 2017 | 23.34 | 23.64 | 23.31 | 23.40 | 9,194,379 | +0.00(+0.00%) |
Apr 25, 2017 | 23.33 | 23.42 | 23.29 | 23.40 | 6,559,676 | +0.14(+0.61%) |
Apr 24, 2017 | 23.22 | 23.33 | 23.17 | 23.26 | 7,376,675 | +0.30(+1.32%) |
Apr 21, 2017 | 22.98 | 23.03 | 22.84 | 22.96 | 8,054,065 | -0.10(-0.44%) |
Apr 20, 2017 | 23.11 | 23.23 | 23.05 | 23.06 | 8,426,076 | +0.01(+0.03%) |
Apr 19, 2017 | 23.37 | 23.41 | 22.99 | 23.05 | 10,490,387 | -0.36(-1.53%) |
Apr 18, 2017 | 23.45 | 23.59 | 23.26 | 23.41 | 9,727,013 | -0.24(-1.03%) |
Apr 17, 2017 | 23.59 | 23.67 | 23.43 | 23.65 | 7,824,788 | +0.03(+0.11%) |
Apr 13, 2017 | 23.82 | 23.93 | 23.58 | 23.62 | 13,192,776 | -0.31(-1.30%) |
Apr 12, 2017 | 23.90 | 24.10 | 23.83 | 23.93 | 9,754,631 | +0.05(+0.23%) |
Apr 11, 2017 | 23.69 | 23.90 | 23.58 | 23.88 | 11,347,620 | +0.19(+0.80%) |
Apr 10, 2017 | 23.50 | 23.70 | 23.50 | 23.69 | 7,512,449 | +0.16(+0.69%) |
Apr 07, 2017 | 23.52 | 23.62 | 23.47 | 23.53 | 6,201,280 | +0.08(+0.35%) |
Apr 06, 2017 | 23.35 | 23.58 | 23.32 | 23.45 | 8,699,731 | +0.09(+0.40%) |
Apr 05, 2017 | 23.66 | 23.81 | 23.34 | 23.35 | 10,930,565 | -0.14(-0.57%) |
Apr 04, 2017 | 23.31 | 23.50 | 23.17 | 23.49 | 7,950,504 | +0.26(+1.13%) |
Apr 03, 2017 | 23.35 | 23.38 | 22.97 | 23.23 | 7,954,315 | -0.08(-0.35%) |
Mar 31, 2017 | 23.27 | 23.31 | 23.18 | 23.31 | 7,161,675 | +0.00(+0.00%) |
Mar 30, 2017 | 23.33 | 23.37 | 23.19 | 23.31 | 8,769,188 | +0.06(+0.26%) |
Mar 29, 2017 | 22.87 | 23.29 | 22.86 | 23.25 | 7,953,008 | +0.34(+1.50%) |
Mar 28, 2017 | 22.81 | 23.00 | 22.76 | 22.90 | 8,684,762 | +0.11(+0.50%) |
Mar 27, 2017 | 22.70 | 22.85 | 22.67 | 22.79 | 5,042,206 | -0.02(-0.09%) |
Mar 24, 2017 | 22.87 | 22.89 | 22.78 | 22.81 | 6,648,272 | -0.19(-0.82%) |
Mar 23, 2017 | 22.89 | 23.14 | 22.86 | 23.00 | 7,678,581 | +0.05(+0.21%) |
Mar 22, 2017 | 22.95 | 23.02 | 22.82 | 22.95 | 7,381,071 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.31 | 23.02 | 23.12 | 8,299,769 | +0.03(+0.15%) |
Mar 20, 2017 | 23.14 | 23.12 | 23.00 | 23.08 | 5,996,894 | -0.06(-0.26%) |
Mar 17, 2017 | 23.17 | 23.22 | 23.07 | 23.14 | 6,771,873 | +0.18(+0.76%) |
Mar 16, 2017 | 23.01 | 23.05 | 22.85 | 22.97 | 10,558,516 | +0.16(+0.71%) |
Mar 15, 2017 | 22.68 | 22.85 | 22.60 | 22.81 | 13,236,357 | +0.24(+1.05%) |
Mar 14, 2017 | 22.78 | 22.78 | 22.47 | 22.57 | 12,911,697 | -0.43(-1.88%) |
Mar 13, 2017 | 23.03 | 23.15 | 22.92 | 23.00 | 11,529,517 | -0.18(-0.76%) |
Mar 10, 2017 | 23.25 | 23.33 | 23.08 | 23.18 | 30,490,544 | +0.56(+2.48%) |
Mar 09, 2017 | 22.43 | 22.62 | 22.35 | 22.62 | 10,460,915 | +0.13(+0.57%) |
Mar 08, 2017 | 22.79 | 22.85 | 22.46 | 22.49 | 9,971,791 | -0.38(-1.65%) |
Mar 07, 2017 | 22.99 | 22.99 | 22.85 | 22.87 | 6,217,915 | -0.07(-0.29%) |
Mar 06, 2017 | 22.91 | 23.00 | 22.85 | 22.94 | 7,378,766 | -0.08(-0.35%) |
Mar 03, 2017 | 23.04 | 23.12 | 22.98 | 23.02 | 7,840,965 | -0.02(-0.09%) |
Mar 02, 2017 | 23.08 | 23.21 | 23.02 | 23.04 | 7,958,656 | -0.07(-0.32%) |
Mar 01, 2017 | 23.19 | 23.27 | 23.09 | 23.11 | 10,970,942 | +0.21(+0.91%) |
Feb 28, 2017 | 22.89 | 22.98 | 22.85 | 22.90 | 10,977,453 | -0.04(-0.18%) |
Feb 27, 2017 | 22.75 | 22.98 | 22.70 | 22.94 | 12,728,974 | +0.32(+1.43%) |
Feb 24, 2017 | 22.67 | 22.72 | 22.56 | 22.62 | 9,123,428 | -0.24(-1.06%) |
Feb 23, 2017 | 22.91 | 23.02 | 22.81 | 22.86 | 10,251,173 | +0.30(+1.35%) |
Feb 22, 2017 | 22.64 | 22.75 | 22.54 | 22.56 | 8,894,110 | -0.28(-1.24%) |
Feb 21, 2017 | 22.98 | 23.03 | 22.78 | 22.84 | 12,124,335 | +0.28(+1.23%) |
Feb 17, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.18(-0.77%) | |
Feb 16, 2017 | 22.88 | 23.02 | 22.71 | 22.74 | 11,120,950 | -0.08(-0.35%) |
Feb 15, 2017 | 22.82 | 22.88 | 22.76 | 22.82 | 11,367,457 | -0.12(-0.53%) |
Feb 14, 2017 | 22.95 | 22.96 | 22.81 | 22.94 | 12,095,933 | -0.05(-0.23%) |
Feb 13, 2017 | 22.94 | 23.03 | 22.90 | 22.99 | 10,397,611 | +0.09(+0.38%) |
Feb 10, 2017 | 22.99 | 23.03 | 22.85 | 22.91 | 9,631,292 | +0.06(+0.26%) |
Feb 09, 2017 | 22.84 | 23.16 | 22.83 | 22.85 | 13,453,376 | +0.01(+0.03%) |
Feb 08, 2017 | 22.67 | 22.86 | 22.56 | 22.84 | 12,544,555 | +0.03(+0.15%) |
Feb 07, 2017 | 23.07 | 23.15 | 22.66 | 22.81 | 26,889,520 | -0.96(-4.02%) |
Feb 06, 2017 | 23.76 | 23.83 | 23.66 | 23.76 | 8,810,368 | -0.07(-0.28%) |
Feb 03, 2017 | 23.83 | 23.99 | 23.75 | 23.83 | 7,642,605 | +0.09(+0.36%) |
Feb 02, 2017 | 23.80 | 23.87 | 23.58 | 23.74 | 11,519,652 | -0.13(-0.56%) |
Feb 01, 2017 | 24.00 | 24.02 | 23.76 | 23.88 | 10,791,509 | +0.01(+0.03%) |
Jan 31, 2017 | 23.92 | 23.98 | 23.70 | 23.87 | 8,240,968 | +0.01(+0.06%) |
Jan 30, 2017 | 23.94 | 23.97 | 23.72 | 23.86 | 11,328,620 | -0.41(-1.70%) |
Jan 27, 2017 | 24.24 | 24.32 | 24.18 | 24.27 | 6,393,954 | -0.11(-0.44%) |
Jan 26, 2017 | 24.52 | 24.58 | 24.28 | 24.37 | 6,707,482 | -0.19(-0.78%) |
Jan 25, 2017 | 24.61 | 24.63 | 24.47 | 24.57 | 5,993,125 | +0.08(+0.33%) |
Jan 24, 2017 | 24.24 | 24.54 | 24.24 | 24.49 | 9,826,423 | +0.19(+0.79%) |
Jan 23, 2017 | 24.28 | 24.38 | 24.09 | 24.30 | 8,245,439 | -0.15(-0.60%) |
Jan 20, 2017 | 24.62 | 24.63 | 24.38 | 24.44 | 8,585,970 | -0.04(-0.16%) |
Jan 19, 2017 | 24.55 | 24.63 | 24.38 | 24.48 | 7,636,017 | -0.13(-0.54%) |
Jan 18, 2017 | 24.67 | 24.81 | 24.55 | 24.61 | 8,884,125 | -0.23(-0.91%) |
Jan 17, 2017 | 24.93 | 24.97 | 24.70 | 24.84 | 9,304,261 | -0.15(-0.58%) |
Jan 13, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 25.20 | 25.21 | 24.99 | 25.05 | 7,080,445 | +0.14(+0.56%) |
Jan 11, 2017 | 24.68 | 24.98 | 24.59 | 24.91 | 6,664,740 | +0.29(+1.19%) |
Jan 10, 2017 | 24.71 | 24.85 | 24.62 | 24.62 | 5,910,601 | -0.13(-0.54%) |
Jan 09, 2017 | 24.93 | 24.98 | 24.75 | 24.75 | 8,334,149 | -0.40(-1.58%) |
Jan 06, 2017 | 25.32 | 25.34 | 25.11 | 25.15 | 8,743,676 | -0.44(-1.71%) |
Jan 05, 2017 | 25.30 | 25.66 | 25.30 | 25.59 | 9,805,784 | +0.19(+0.73%) |
Jan 04, 2017 | 25.24 | 25.44 | 25.17 | 25.40 | 10,374,900 | +0.19(+0.76%) |
Jan 03, 2017 | 25.28 | 25.29 | 25.07 | 25.21 | 13,231,630 | +0.41(+1.66%) |
Dec 30, 2016 | 24.80 | 24.80 | 24.80 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.87 | 24.90 | 24.77 | 24.81 | 7,559,106 | +0.10(+0.40%) |
Dec 28, 2016 | 24.76 | 24.86 | 24.67 | 24.71 | 9,244,607 | +0.09(+0.38%) |
Dec 27, 2016 | 24.61 | 24.70 | 24.61 | 24.62 | 5,615,195 | +0.06(+0.24%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.53 | 24.66 | 24.47 | 24.49 | 11,438,986 | +0.09(+0.35%) |
Dec 21, 2016 | 24.45 | 24.49 | 24.33 | 24.40 | 6,692,472 | +0.17(+0.71%) |
Dec 20, 2016 | 24.32 | 24.41 | 24.20 | 24.23 | 6,563,821 | -0.03(-0.11%) |
Dec 19, 2016 | 24.30 | 24.40 | 24.25 | 24.26 | 6,906,433 | -0.02(-0.08%) |
Dec 16, 2016 | 24.02 | 24.37 | 23.98 | 24.28 | 8,315,787 | +0.49(+2.06%) |
Dec 15, 2016 | 23.51 | 23.84 | 23.43 | 23.78 | 7,671,210 | -0.11(-0.47%) |
Dec 14, 2016 | 24.37 | 24.47 | 23.89 | 23.90 | 8,586,360 | -0.51(-2.09%) |
Dec 13, 2016 | 24.48 | 24.51 | 24.15 | 24.41 | 11,310,588 | +0.19(+0.77%) |
Dec 12, 2016 | 24.29 | 24.42 | 24.17 | 24.22 | 12,683,907 | +0.33(+1.39%) |
Dec 09, 2016 | 23.98 | 24.02 | 23.88 | 23.89 | 6,983,400 | -0.12(-0.50%) |
Dec 08, 2016 | 23.92 | 24.04 | 23.79 | 24.01 | 7,696,046 | +0.20(+0.84%) |
Dec 07, 2016 | 23.82 | 23.87 | 23.66 | 23.81 | 9,053,477 | +0.21(+0.90%) |
Dec 06, 2016 | 23.67 | 23.68 | 23.45 | 23.60 | 8,119,740 | +0.06(+0.25%) |
Dec 05, 2016 | 23.59 | 23.74 | 23.54 | 23.54 | 7,098,105 | +0.00(+0.00%) |
Dec 02, 2016 | 23.52 | 23.75 | 23.41 | 23.54 | 7,846,826 | +0.06(+0.25%) |
Dec 01, 2016 | 23.68 | 23.85 | 23.47 | 23.48 | 11,759,740 | +0.25(+1.09%) |
Nov 30, 2016 | 22.92 | 23.40 | 22.92 | 23.23 | 17,757,076 | +0.99(+4.44%) |
Nov 29, 2016 | 22.14 | 22.31 | 22.05 | 22.24 | 8,887,812 | -0.13(-0.59%) |
Nov 28, 2016 | 22.62 | 22.64 | 22.37 | 22.37 | 8,184,268 | -0.36(-1.60%) |
Nov 25, 2016 | 22.82 | 22.86 | 22.68 | 22.74 | 2,863,687 | -0.09(-0.38%) |
Nov 23, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.88 | 22.99 | 22.73 | 22.92 | 10,152,297 | +0.09(+0.41%) |
Nov 21, 2016 | 22.76 | 22.86 | 22.72 | 22.82 | 8,861,914 | +0.50(+2.26%) |
Nov 18, 2016 | 22.13 | 22.42 | 22.07 | 22.32 | 10,072,853 | +0.09(+0.42%) |
Nov 17, 2016 | 22.28 | 22.47 | 22.19 | 22.23 | 8,101,408 | +0.13(+0.60%) |
Nov 16, 2016 | 22.07 | 22.24 | 21.99 | 22.09 | 7,514,904 | -0.21(-0.92%) |
Nov 15, 2016 | 22.04 | 22.34 | 22.04 | 22.30 | 8,553,414 | +0.42(+1.91%) |
Nov 14, 2016 | 21.73 | 21.89 | 21.58 | 21.88 | 8,212,836 | -0.13(-0.60%) |
Nov 11, 2016 | 22.23 | 22.28 | 21.85 | 22.01 | 9,945,212 | -0.50(-2.24%) |
Nov 10, 2016 | 22.74 | 22.76 | 22.45 | 22.52 | 7,853,547 | +0.07(+0.30%) |
Nov 09, 2016 | 22.02 | 22.58 | 22.02 | 22.45 | 8,421,950 | +0.24(+1.08%) |
Nov 08, 2016 | 22.15 | 22.34 | 22.11 | 22.21 | 7,330,459 | +0.04(+0.18%) |
Nov 07, 2016 | 22.05 | 22.19 | 21.96 | 22.17 | 8,995,938 | +0.31(+1.43%) |
Nov 04, 2016 | 21.89 | 22.05 | 21.82 | 21.86 | 9,252,105 | -0.20(-0.89%) |
Nov 03, 2016 | 22.17 | 22.24 | 21.96 | 22.05 | 7,481,701 | -0.11(-0.50%) |
Nov 02, 2016 | 22.37 | 22.49 | 22.00 | 22.17 | 11,933,697 | -0.07(-0.29%) |
Nov 01, 2016 | 22.82 | 22.83 | 22.05 | 22.23 | 18,315,244 | -0.94(-4.05%) |
Oct 31, 2016 | 23.08 | 23.25 | 23.01 | 23.17 | 8,308,462 | -0.08(-0.36%) |
Oct 28, 2016 | 23.22 | 23.46 | 23.16 | 23.25 | 7,759,225 | -0.21(-0.89%) |
Oct 27, 2016 | 23.42 | 23.63 | 23.36 | 23.46 | 6,404,858 | +0.10(+0.42%) |
Oct 26, 2016 | 23.18 | 23.42 | 23.12 | 23.36 | 6,561,736 | -0.12(-0.53%) |
Oct 25, 2016 | 23.49 | 23.62 | 23.41 | 23.49 | 6,867,431 | +0.11(+0.47%) |
Oct 24, 2016 | 23.58 | 23.63 | 23.19 | 23.38 | 6,908,658 | -0.25(-1.05%) |
Oct 21, 2016 | 23.50 | 23.64 | 23.40 | 23.63 | 6,467,182 | +0.13(+0.56%) |
Oct 20, 2016 | 23.42 | 23.60 | 23.33 | 23.50 | 6,142,139 | +0.00(+0.00%) |
Oct 19, 2016 | 23.54 | 23.72 | 23.48 | 23.50 | 5,962,289 | +0.05(+0.19%) |
Oct 18, 2016 | 23.57 | 23.57 | 23.38 | 23.45 | 5,586,934 | +0.31(+1.35%) |
Oct 17, 2016 | 23.18 | 23.25 | 23.06 | 23.14 | 5,351,966 | -0.22(-0.95%) |
Oct 14, 2016 | 23.47 | 23.55 | 23.32 | 23.36 | 4,995,183 | +0.10(+0.45%) |
Oct 13, 2016 | 23.33 | 23.39 | 23.00 | 23.25 | 6,804,352 | -0.07(-0.31%) |
Oct 12, 2016 | 23.46 | 23.46 | 23.20 | 23.33 | 7,586,554 | +0.01(+0.03%) |
Oct 11, 2016 | 23.75 | 23.78 | 23.21 | 23.32 | 11,124,914 | -0.58(-2.43%) |
Oct 10, 2016 | 23.74 | 24.00 | 23.74 | 23.90 | 6,646,701 | +0.33(+1.38%) |
Oct 07, 2016 | 23.50 | 23.72 | 23.41 | 23.57 | 7,178,906 | +0.14(+0.61%) |
Oct 06, 2016 | 23.56 | 23.60 | 23.35 | 23.43 | 6,779,087 | -0.05(-0.22%) |
Oct 05, 2016 | 23.48 | 23.61 | 23.30 | 23.48 | 8,277,012 | +0.23(+0.98%) |
Oct 04, 2016 | 23.48 | 23.57 | 23.18 | 23.25 | 12,501,222 | +0.14(+0.59%) |
Oct 03, 2016 | 23.03 | 23.17 | 22.95 | 23.12 | 7,432,042 | +0.20(+0.88%) |
Sep 30, 2016 | 22.97 | 23.07 | 22.83 | 22.92 | 9,367,108 | +0.07(+0.29%) |
Sep 29, 2016 | 22.96 | 23.01 | 22.71 | 22.85 | 13,829,008 | +0.14(+0.63%) |
Sep 28, 2016 | 22.24 | 22.74 | 21.96 | 22.71 | 14,932,981 | +0.80(+3.66%) |
Sep 27, 2016 | 21.82 | 22.04 | 21.72 | 21.91 | 6,387,940 | -0.05(-0.21%) |
Sep 26, 2016 | 21.97 | 22.15 | 21.91 | 21.95 | 7,026,582 | -0.18(-0.82%) |
Sep 23, 2016 | 22.19 | 22.40 | 22.04 | 22.13 | 7,883,489 | -0.20(-0.88%) |
Sep 22, 2016 | 22.53 | 22.57 | 22.29 | 22.33 | 12,981,578 | +0.42(+1.93%) |
Sep 21, 2016 | 21.72 | 21.96 | 21.64 | 21.91 | 10,179,639 | +0.35(+1.63%) |
Sep 20, 2016 | 21.77 | 21.81 | 21.55 | 21.55 | 7,299,542 | -0.24(-1.11%) |
Sep 19, 2016 | 22.10 | 22.11 | 21.78 | 21.79 | 7,273,046 | +0.08(+0.39%) |
Sep 16, 2016 | 21.56 | 21.78 | 21.55 | 21.71 | 8,584,008 | -0.20(-0.89%) |
Sep 15, 2016 | 21.68 | 22.05 | 21.64 | 21.91 | 7,222,359 | +0.19(+0.87%) |
Sep 14, 2016 | 21.76 | 22.03 | 21.65 | 21.72 | 10,238,628 | -0.12(-0.54%) |
Sep 13, 2016 | 22.06 | 22.14 | 21.74 | 21.83 | 14,164,746 | -0.74(-3.26%) |
Sep 12, 2016 | 22.23 | 22.64 | 22.16 | 22.57 | 9,797,792 | +0.18(+0.82%) |
Sep 09, 2016 | 22.57 | 22.62 | 22.31 | 22.39 | 8,374,267 | -0.48(-2.08%) |
Sep 08, 2016 | 22.74 | 22.93 | 22.59 | 22.86 | 7,972,291 | +0.21(+0.92%) |
Sep 07, 2016 | 22.67 | 22.75 | 22.58 | 22.65 | 6,010,555 | +0.05(+0.20%) |
Sep 06, 2016 | 22.52 | 22.65 | 22.41 | 22.61 | 6,295,220 | +0.12(+0.55%) |
Sep 02, 2016 | 22.32 | 22.49 | 22.49 | 22.49 | 10,614,165 | +0.55(+2.50%) |
Sep 01, 2016 | 22.04 | 22.05 | 21.79 | 21.94 | 5,742,184 | -0.13(-0.59%) |
Aug 31, 2016 | 22.15 | 22.22 | 22.00 | 22.07 | 7,699,565 | -0.16(-0.70%) |
Aug 30, 2016 | 22.31 | 22.37 | 22.20 | 22.22 | 7,172,582 | -0.09(-0.41%) |
Aug 29, 2016 | 22.09 | 22.37 | 22.09 | 22.32 | 4,372,177 | +0.05(+0.23%) |
Aug 26, 2016 | 22.41 | 22.68 | 22.17 | 22.26 | 9,616,625 | -0.04(-0.18%) |
Aug 25, 2016 | 22.37 | 22.50 | 22.27 | 22.30 | 7,168,536 | -0.03(-0.15%) |
Aug 24, 2016 | 22.34 | 22.42 | 22.24 | 22.34 | 9,656,938 | +0.09(+0.41%) |
Aug 23, 2016 | 22.21 | 22.36 | 22.13 | 22.24 | 10,382,449 | +0.11(+0.50%) |
Aug 22, 2016 | 22.05 | 22.18 | 21.96 | 22.13 | 6,542,667 | -0.24(-1.08%) |
Aug 19, 2016 | 22.39 | 22.41 | 22.26 | 22.37 | 6,195,637 | -0.21(-0.92%) |
Aug 18, 2016 | 22.35 | 22.60 | 22.30 | 22.58 | 7,108,144 | +0.29(+1.32%) |
Aug 17, 2016 | 22.19 | 22.31 | 22.03 | 22.29 | 7,672,569 | -0.01(-0.03%) |
Aug 16, 2016 | 22.21 | 22.37 | 22.14 | 22.30 | 10,193,750 | +0.22(+1.00%) |
Aug 15, 2016 | 22.11 | 22.20 | 22.02 | 22.07 | 6,465,419 | +0.08(+0.39%) |
Aug 12, 2016 | 22.02 | 22.07 | 21.90 | 21.99 | 6,636,084 | +0.07(+0.30%) |
Aug 11, 2016 | 21.64 | 22.06 | 21.59 | 21.92 | 9,878,288 | +0.41(+1.91%) |
Aug 10, 2016 | 21.79 | 21.83 | 21.49 | 21.51 | 7,759,065 | -0.24(-1.11%) |
Aug 09, 2016 | 21.84 | 21.92 | 21.67 | 21.76 | 8,229,963 | +0.14(+0.63%) |
Aug 08, 2016 | 21.56 | 21.76 | 21.56 | 21.62 | 9,236,292 | +0.01(+0.06%) |
Aug 05, 2016 | 21.68 | 21.71 | 21.48 | 21.61 | 9,366,696 | +0.10(+0.45%) |
Aug 04, 2016 | 21.55 | 21.70 | 21.46 | 21.51 | 10,617,269 | -0.01(-0.03%) |
Aug 03, 2016 | 21.28 | 21.53 | 21.18 | 21.51 | 14,597,578 | +0.10(+0.49%) |
Aug 02, 2016 | 21.54 | 21.60 | 21.21 | 21.41 | 14,424,170 | +0.17(+0.81%) |
Aug 01, 2016 | 21.70 | 21.72 | 21.19 | 21.24 | 18,448,630 | -0.78(-3.55%) |
Jul 29, 2016 | 21.76 | 22.04 | 21.68 | 22.02 | 9,920,283 | +0.26(+1.21%) |
Jul 28, 2016 | 22.03 | 22.06 | 21.70 | 21.76 | 14,521,795 | -0.37(-1.68%) |
Jul 27, 2016 | 22.38 | 22.51 | 22.03 | 22.13 | 13,161,657 | -0.01(-0.06%) |
Jul 26, 2016 | 21.81 | 22.19 | 21.81 | 22.14 | 13,507,895 | -0.20(-0.89%) |
Jul 25, 2016 | 22.70 | 22.72 | 22.23 | 22.34 | 17,093,210 | -0.62(-2.70%) |
Jul 22, 2016 | 22.96 | 22.99 | 22.82 | 22.96 | 8,804,959 | +0.02(+0.08%) |
Jul 21, 2016 | 22.93 | 23.20 | 22.89 | 22.94 | 6,285,229 | -0.08(-0.33%) |
Jul 20, 2016 | 22.98 | 23.09 | 22.85 | 23.02 | 8,051,881 | -0.04(-0.19%) |
Jul 19, 2016 | 23.04 | 23.13 | 22.93 | 23.06 | 8,353,505 | -0.09(-0.39%) |
Jul 18, 2016 | 23.20 | 23.25 | 23.06 | 23.15 | 8,762,566 | -0.25(-1.07%) |
Jul 15, 2016 | 23.43 | 23.46 | 23.31 | 23.40 | 9,424,909 | +0.00(+0.00%) |
Jul 14, 2016 | 23.74 | 23.75 | 23.39 | 23.40 | 8,591,595 | +0.00(+0.00%) |
Jul 13, 2016 | 23.75 | 23.86 | 23.21 | 23.40 | 13,470,965 | -0.22(-0.95%) |
Jul 12, 2016 | 23.50 | 23.81 | 23.41 | 23.62 | 19,002,478 | +0.51(+2.22%) |
Jul 11, 2016 | 23.08 | 23.19 | 23.03 | 23.11 | 10,779,343 | +0.12(+0.53%) |
Jul 08, 2016 | 22.95 | 23.07 | 22.86 | 22.99 | 11,313,521 | +0.33(+1.47%) |
Jul 07, 2016 | 23.05 | 23.07 | 22.50 | 22.66 | 13,905,455 | -0.11(-0.48%) |
Jul 06, 2016 | 22.56 | 22.78 | 22.34 | 22.77 | 13,785,764 | -0.21(-0.92%) |
Jul 05, 2016 | 22.97 | 23.07 | 22.85 | 22.98 | 17,073,832 | -0.06(-0.28%) |