Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.44 | 28.47 | 26.58 | 26.61 | 2,785,843 | -1.73(-6.11%) |
Apr 27, 2017 | 28.53 | 28.29 | 28.34 | 1,249,867 | -0.08(-0.30%) | |
Apr 26, 2017 | 27.78 | 28.56 | 27.75 | 28.43 | 2,051,172 | +0.43(+1.53%) |
Apr 25, 2017 | 27.55 | 28.09 | 27.47 | 28.00 | 1,784,047 | +0.60(+2.18%) |
Apr 24, 2017 | 26.93 | 27.43 | 26.55 | 27.40 | 2,866,919 | +0.80(+3.01%) |
Apr 21, 2017 | 27.03 | 27.07 | 26.59 | 26.60 | 1,707,923 | -0.41(-1.52%) |
Apr 20, 2017 | 26.93 | 27.33 | 26.39 | 27.01 | 2,590,309 | -0.25(-0.92%) |
Apr 19, 2017 | 27.20 | 27.60 | 27.05 | 27.26 | 1,679,546 | +0.21(+0.79%) |
Apr 18, 2017 | 26.87 | 27.20 | 26.75 | 27.05 | 1,364,271 | +0.08(+0.31%) |
Apr 17, 2017 | 26.81 | 27.04 | 26.69 | 26.96 | 1,088,994 | +0.19(+0.70%) |
Apr 13, 2017 | 26.75 | 26.96 | 26.54 | 26.78 | 2,190,377 | +0.06(+0.21%) |
Apr 12, 2017 | 26.89 | 26.89 | 26.41 | 26.72 | 1,140,079 | -0.11(-0.42%) |
Apr 11, 2017 | 26.65 | 26.95 | 26.51 | 26.83 | 1,132,831 | +0.17(+0.63%) |
Apr 10, 2017 | 26.51 | 26.86 | 26.36 | 26.66 | 1,077,935 | +0.16(+0.60%) |
Apr 07, 2017 | 26.85 | 26.98 | 26.42 | 26.51 | 1,356,071 | -0.45(-1.66%) |
Apr 06, 2017 | 26.58 | 26.97 | 26.31 | 26.95 | 1,052,624 | +0.39(+1.47%) |
Apr 05, 2017 | 26.82 | 27.22 | 26.50 | 26.56 | 1,381,292 | -0.13(-0.49%) |
Apr 04, 2017 | 26.47 | 26.78 | 26.23 | 26.69 | 1,951,422 | +0.23(+0.88%) |
Apr 03, 2017 | 27.00 | 27.12 | 26.29 | 26.46 | 1,366,530 | -0.51(-1.90%) |
Mar 31, 2017 | 26.96 | 27.31 | 26.76 | 26.97 | 1,580,659 | +0.01(+0.03%) |
Mar 30, 2017 | 26.59 | 26.97 | 26.40 | 26.96 | 1,170,681 | +0.41(+1.54%) |
Mar 29, 2017 | 26.17 | 26.66 | 25.98 | 26.55 | 1,442,076 | +0.38(+1.46%) |
Mar 28, 2017 | 25.76 | 26.21 | 25.50 | 26.17 | 1,608,063 | +0.41(+1.60%) |
Mar 27, 2017 | 25.82 | 25.90 | 25.49 | 25.76 | 1,629,540 | -0.29(-1.13%) |
Mar 24, 2017 | 26.17 | 26.34 | 26.01 | 26.05 | 1,085,195 | -0.05(-0.18%) |
Mar 23, 2017 | 26.36 | 26.58 | 26.06 | 26.10 | 1,240,363 | -0.20(-0.77%) |
Mar 22, 2017 | 26.05 | 26.31 | 25.82 | 26.30 | 1,206,133 | +0.28(+1.06%) |
Mar 21, 2017 | 27.25 | 27.30 | 26.02 | 26.02 | 1,430,529 | -1.06(-3.93%) |
Mar 20, 2017 | 27.08 | 27.13 | 26.84 | 27.09 | 1,271,999 | -0.09(-0.34%) |
Mar 17, 2017 | 27.11 | 27.21 | 26.76 | 27.18 | 2,076,552 | +0.18(+0.68%) |
Mar 16, 2017 | 26.79 | 27.12 | 26.64 | 27.00 | 975,392 | +0.28(+1.03%) |
Mar 15, 2017 | 26.50 | 26.86 | 26.42 | 26.72 | 1,817,932 | +0.38(+1.43%) |
Mar 14, 2017 | 26.33 | 26.52 | 26.09 | 26.35 | 925,549 | -0.05(-0.21%) |
Mar 13, 2017 | 26.31 | 26.73 | 26.31 | 26.40 | 1,711,634 | +0.07(+0.28%) |
Mar 10, 2017 | 26.16 | 26.47 | 25.90 | 26.33 | 1,181,598 | +0.18(+0.70%) |
Mar 09, 2017 | 26.29 | 26.60 | 26.04 | 26.14 | 1,274,961 | -0.23(-0.87%) |
Mar 08, 2017 | 26.63 | 26.91 | 26.22 | 26.37 | 1,349,439 | -0.32(-1.20%) |
Mar 07, 2017 | 26.79 | 26.86 | 26.34 | 26.69 | 2,051,865 | -0.23(-0.85%) |
Mar 06, 2017 | 26.26 | 27.01 | 26.21 | 26.92 | 1,796,540 | +0.38(+1.42%) |
Mar 03, 2017 | 26.35 | 26.62 | 26.19 | 26.55 | 1,829,428 | +0.00(+0.00%) |
Mar 02, 2017 | 26.87 | 26.93 | 26.37 | 26.55 | 1,613,773 | -0.39(-1.43%) |
Mar 01, 2017 | 26.75 | 27.20 | 26.63 | 26.93 | 2,796,337 | +0.43(+1.63%) |
Feb 28, 2017 | 27.07 | 27.12 | 26.35 | 26.50 | 2,570,846 | -0.67(-2.46%) |
Feb 27, 2017 | 26.82 | 27.29 | 26.73 | 27.17 | 1,628,867 | +0.40(+1.51%) |
Feb 24, 2017 | 26.34 | 26.77 | 25.88 | 26.77 | 2,277,748 | +0.39(+1.50%) |
Feb 23, 2017 | 27.24 | 27.30 | 26.03 | 26.37 | 3,418,617 | -0.99(-3.62%) |
Feb 22, 2017 | 27.50 | 28.01 | 26.94 | 27.36 | 2,366,179 | -0.05(-0.20%) |
Feb 21, 2017 | 27.43 | 27.84 | 27.26 | 27.42 | 1,666,079 | +0.10(+0.37%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | -0.54(-1.94%) | |
Feb 16, 2017 | 28.55 | 28.69 | 27.78 | 27.86 | 1,544,314 | -0.67(-2.35%) |
Feb 15, 2017 | 28.09 | 28.59 | 27.76 | 28.53 | 1,337,920 | +0.31(+1.11%) |
Feb 14, 2017 | 28.07 | 28.26 | 27.80 | 28.22 | 1,119,109 | -0.01(-0.03%) |
Feb 13, 2017 | 28.00 | 28.28 | 27.92 | 28.22 | 1,163,118 | +0.34(+1.22%) |
Feb 10, 2017 | 27.85 | 28.06 | 27.72 | 27.89 | 799,140 | +0.04(+0.13%) |
Feb 09, 2017 | 27.29 | 27.93 | 27.19 | 27.85 | 1,354,768 | +0.61(+2.26%) |
Feb 08, 2017 | 27.33 | 27.33 | 26.80 | 27.23 | 1,573,349 | -0.17(-0.64%) |
Feb 07, 2017 | 27.57 | 28.07 | 27.24 | 27.41 | 1,106,422 | -0.18(-0.66%) |
Feb 06, 2017 | 27.78 | 27.89 | 27.45 | 27.59 | 926,271 | -0.30(-1.08%) |
Feb 03, 2017 | 27.64 | 27.97 | 27.45 | 27.89 | 1,645,017 | +0.54(+1.98%) |
Feb 02, 2017 | 27.50 | 27.66 | 27.24 | 27.35 | 1,551,695 | -0.24(-0.86%) |
Feb 01, 2017 | 27.82 | 28.21 | 27.43 | 27.59 | 1,370,466 | -0.07(-0.26%) |
Jan 31, 2017 | 27.89 | 28.04 | 27.39 | 27.67 | 2,006,079 | -0.31(-1.11%) |
Jan 30, 2017 | 28.47 | 28.50 | 27.38 | 27.98 | 1,975,514 | -0.79(-2.74%) |
Jan 27, 2017 | 28.95 | 29.22 | 28.39 | 28.77 | 1,684,434 | -0.26(-0.88%) |
Jan 26, 2017 | 28.13 | 29.03 | 28.02 | 29.02 | 2,869,826 | +0.91(+3.23%) |
Jan 25, 2017 | 27.98 | 28.19 | 27.75 | 28.11 | 1,569,479 | +0.12(+0.43%) |
Jan 24, 2017 | 27.76 | 28.21 | 27.63 | 28.00 | 1,868,004 | +0.37(+1.33%) |
Jan 23, 2017 | 27.39 | 27.76 | 27.25 | 27.63 | 1,332,543 | +0.15(+0.53%) |
Jan 20, 2017 | 27.35 | 27.77 | 27.33 | 27.48 | 1,314,434 | +0.16(+0.57%) |
Jan 19, 2017 | 27.56 | 27.68 | 27.12 | 27.33 | 1,129,472 | -0.20(-0.73%) |
Jan 18, 2017 | 27.51 | 27.76 | 27.28 | 27.53 | 1,737,744 | +0.08(+0.30%) |
Jan 17, 2017 | 27.51 | 27.70 | 27.09 | 27.45 | 1,764,784 | -0.10(-0.37%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.23(+0.84%) | |
Jan 12, 2017 | 27.63 | 27.73 | 26.92 | 27.32 | 1,932,300 | -0.28(-1.03%) |
Jan 11, 2017 | 28.01 | 28.22 | 27.56 | 27.60 | 1,787,248 | -0.29(-1.05%) |
Jan 10, 2017 | 27.89 | 28.36 | 27.79 | 27.89 | 1,976,456 | +0.06(+0.23%) |
Jan 09, 2017 | 27.74 | 27.99 | 27.16 | 27.83 | 2,719,137 | +0.34(+1.23%) |
Jan 06, 2017 | 27.89 | 27.89 | 27.17 | 27.49 | 2,580,277 | -0.30(-1.09%) |
Jan 05, 2017 | 28.75 | 28.89 | 27.51 | 27.79 | 2,941,380 | -1.06(-3.69%) |
Jan 04, 2017 | 28.38 | 29.03 | 28.31 | 28.86 | 3,045,535 | +0.62(+2.21%) |
Jan 03, 2017 | 28.29 | 28.46 | 27.89 | 28.23 | 868,024 | +0.29(+1.05%) |
Dec 30, 2016 | 27.94 | 27.94 | 27.94 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 27.64 | 28.08 | 27.64 | 27.90 | 694,256 | +0.28(+1.00%) |
Dec 28, 2016 | 27.83 | 28.18 | 27.51 | 27.63 | 1,373,202 | -0.30(-1.08%) |
Dec 27, 2016 | 27.86 | 28.15 | 27.72 | 27.93 | 990,614 | +0.09(+0.32%) |
Dec 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.50(+1.82%) | |
Dec 22, 2016 | 27.41 | 27.61 | 27.10 | 27.34 | 1,128,053 | -0.10(-0.36%) |
Dec 21, 2016 | 27.85 | 28.08 | 27.43 | 27.44 | 1,408,911 | -0.44(-1.59%) |
Dec 20, 2016 | 27.74 | 28.12 | 27.57 | 27.89 | 1,220,518 | +0.22(+0.78%) |
Dec 19, 2016 | 27.69 | 27.87 | 27.52 | 27.67 | 1,091,566 | +0.17(+0.62%) |
Dec 16, 2016 | 27.54 | 27.87 | 27.34 | 27.50 | 2,796,372 | +0.17(+0.63%) |
Dec 15, 2016 | 27.50 | 27.97 | 27.26 | 27.33 | 1,899,638 | -0.17(-0.62%) |
Dec 14, 2016 | 27.64 | 27.96 | 27.34 | 27.50 | 1,386,620 | -0.17(-0.62%) |
Dec 13, 2016 | 27.50 | 27.75 | 27.40 | 27.67 | 1,665,463 | -0.04(-0.13%) |
Dec 12, 2016 | 27.64 | 27.93 | 27.43 | 27.71 | 1,172,587 | +0.05(+0.20%) |
Dec 09, 2016 | 28.02 | 28.12 | 27.53 | 27.65 | 1,454,571 | -0.28(-1.00%) |
Dec 08, 2016 | 27.79 | 28.09 | 27.54 | 27.93 | 1,856,071 | +0.14(+0.52%) |
Dec 07, 2016 | 27.09 | 27.80 | 27.01 | 27.79 | 2,516,452 | +0.74(+2.74%) |
Dec 06, 2016 | 26.38 | 27.05 | 26.25 | 27.05 | 3,111,880 | +0.80(+3.03%) |
Dec 05, 2016 | 25.25 | 26.30 | 25.25 | 26.25 | 3,120,525 | +1.21(+4.84%) |
Dec 02, 2016 | 25.73 | 25.88 | 25.02 | 25.04 | 2,598,774 | -0.61(-2.40%) |
Dec 01, 2016 | 25.37 | 26.07 | 25.29 | 25.65 | 4,557,787 | +0.29(+1.14%) |
Nov 30, 2016 | 24.75 | 25.54 | 24.54 | 25.37 | 4,033,258 | +0.56(+2.26%) |
Nov 29, 2016 | 24.36 | 24.83 | 24.27 | 24.80 | 3,084,643 | +0.48(+1.97%) |
Nov 28, 2016 | 24.59 | 24.70 | 24.24 | 24.33 | 2,870,430 | -0.37(-1.50%) |
Nov 25, 2016 | 24.40 | 24.82 | 24.40 | 24.70 | 891,135 | +0.30(+1.22%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | -0.14(-0.59%) | |
Nov 22, 2016 | 24.63 | 24.83 | 24.43 | 24.54 | 3,004,789 | +0.03(+0.11%) |
Nov 21, 2016 | 24.56 | 24.80 | 24.39 | 24.52 | 1,379,449 | +0.10(+0.41%) |
Nov 18, 2016 | 24.75 | 24.75 | 24.35 | 24.42 | 1,354,450 | -0.20(-0.81%) |
Nov 17, 2016 | 24.80 | 25.16 | 24.61 | 24.62 | 2,808,974 | -0.08(-0.33%) |
Nov 16, 2016 | 24.04 | 24.79 | 24.02 | 24.70 | 2,269,175 | +0.59(+2.44%) |
Nov 15, 2016 | 24.34 | 24.34 | 23.68 | 24.11 | 2,284,904 | -0.23(-0.93%) |
Nov 14, 2016 | 23.77 | 24.69 | 23.76 | 24.34 | 3,452,918 | +0.66(+2.79%) |
Nov 11, 2016 | 23.10 | 23.70 | 22.99 | 23.68 | 1,636,849 | +0.60(+2.58%) |
Nov 10, 2016 | 23.25 | 23.30 | 22.96 | 23.08 | 2,971,935 | +0.06(+0.27%) |
Nov 09, 2016 | 21.95 | 23.12 | 21.84 | 23.02 | 3,260,148 | +0.73(+3.28%) |
Nov 08, 2016 | 21.73 | 22.36 | 21.52 | 22.28 | 1,858,584 | +0.42(+1.90%) |
Nov 07, 2016 | 21.79 | 22.05 | 21.68 | 21.87 | 1,532,968 | +0.45(+2.11%) |
Nov 04, 2016 | 20.96 | 21.52 | 20.84 | 21.42 | 1,237,046 | +0.42(+2.02%) |
Nov 03, 2016 | 21.19 | 21.26 | 20.83 | 20.99 | 1,300,581 | -0.08(-0.39%) |
Nov 02, 2016 | 21.13 | 21.48 | 21.01 | 21.07 | 1,483,707 | -0.07(-0.34%) |
Nov 01, 2016 | 21.45 | 21.53 | 20.94 | 21.15 | 1,813,532 | -0.32(-1.47%) |
Oct 31, 2016 | 21.72 | 21.88 | 21.42 | 21.46 | 1,987,468 | -0.16(-0.75%) |
Oct 28, 2016 | 21.57 | 21.75 | 21.39 | 21.62 | 1,339,687 | +0.17(+0.80%) |
Oct 27, 2016 | 22.09 | 22.09 | 21.36 | 21.45 | 1,378,171 | -0.56(-2.54%) |
Oct 26, 2016 | 22.22 | 22.31 | 21.85 | 22.01 | 1,229,721 | -0.45(-2.01%) |
Oct 25, 2016 | 22.36 | 22.49 | 22.18 | 22.46 | 894,407 | +0.00(+0.00%) |
Oct 24, 2016 | 22.35 | 22.72 | 22.24 | 22.46 | 1,762,691 | +0.35(+1.59%) |
Oct 21, 2016 | 22.05 | 22.23 | 21.73 | 22.11 | 1,908,364 | -0.24(-1.09%) |
Oct 20, 2016 | 22.47 | 22.83 | 21.60 | 22.36 | 4,114,484 | -0.44(-1.94%) |
Oct 19, 2016 | 22.54 | 22.88 | 22.53 | 22.80 | 1,922,448 | +0.28(+1.24%) |
Oct 18, 2016 | 22.36 | 22.86 | 22.33 | 22.52 | 1,333,224 | +0.33(+1.51%) |
Oct 17, 2016 | 22.08 | 22.30 | 22.05 | 22.18 | 1,039,721 | +0.17(+0.78%) |
Oct 14, 2016 | 22.36 | 22.42 | 22.01 | 22.01 | 735,694 | -0.17(-0.77%) |
Oct 13, 2016 | 22.18 | 22.46 | 22.01 | 22.18 | 1,040,076 | -0.03(-0.12%) |
Oct 12, 2016 | 22.00 | 22.33 | 21.96 | 22.21 | 844,992 | +0.32(+1.44%) |
Oct 11, 2016 | 22.31 | 22.31 | 21.61 | 21.90 | 1,334,682 | -0.48(-2.14%) |
Oct 10, 2016 | 22.17 | 22.55 | 22.10 | 22.37 | 2,203,929 | +0.36(+1.64%) |
Oct 07, 2016 | 22.15 | 22.43 | 21.68 | 22.01 | 1,923,619 | -0.14(-0.61%) |
Oct 06, 2016 | 21.46 | 22.18 | 21.28 | 22.15 | 1,975,257 | +0.67(+3.11%) |
Oct 05, 2016 | 21.53 | 21.67 | 21.27 | 21.48 | 1,284,156 | +0.01(+0.04%) |
Oct 04, 2016 | 21.50 | 21.90 | 21.34 | 21.47 | 1,875,835 | -0.01(-0.04%) |
Oct 03, 2016 | 21.47 | 21.52 | 21.23 | 21.48 | 1,808,392 | -0.09(-0.42%) |
Sep 30, 2016 | 21.72 | 21.91 | 21.45 | 21.57 | 2,092,398 | +0.04(+0.17%) |
Sep 29, 2016 | 21.52 | 21.81 | 21.43 | 21.53 | 1,500,920 | -0.12(-0.54%) |
Sep 28, 2016 | 21.26 | 21.66 | 21.16 | 21.65 | 1,836,757 | +0.44(+2.09%) |
Sep 27, 2016 | 21.59 | 21.59 | 21.12 | 21.21 | 1,736,656 | -0.33(-1.52%) |
Sep 26, 2016 | 22.02 | 22.04 | 21.54 | 21.54 | 1,098,273 | -0.68(-3.07%) |
Sep 23, 2016 | 22.10 | 22.52 | 22.05 | 22.22 | 1,553,529 | +0.04(+0.16%) |
Sep 22, 2016 | 21.98 | 22.23 | 21.96 | 22.18 | 1,657,840 | +0.43(+1.96%) |
Sep 21, 2016 | 21.66 | 21.80 | 21.24 | 21.76 | 1,801,612 | +0.13(+0.62%) |
Sep 20, 2016 | 21.88 | 21.98 | 21.56 | 21.63 | 1,740,337 | -0.06(-0.29%) |
Sep 19, 2016 | 22.02 | 22.16 | 21.65 | 21.69 | 1,379,290 | -0.17(-0.77%) |
Sep 16, 2016 | 21.99 | 22.02 | 21.67 | 21.86 | 1,884,617 | -0.25(-1.12%) |
Sep 15, 2016 | 22.02 | 22.31 | 21.85 | 22.10 | 886,386 | +0.10(+0.44%) |
Sep 14, 2016 | 21.99 | 22.12 | 21.79 | 22.01 | 1,253,637 | +0.08(+0.36%) |
Sep 13, 2016 | 22.04 | 22.23 | 21.70 | 21.93 | 1,905,654 | -0.34(-1.51%) |
Sep 12, 2016 | 22.20 | 22.56 | 22.09 | 22.26 | 2,865,779 | -0.04(-0.20%) |
Sep 09, 2016 | 22.88 | 22.88 | 22.30 | 22.31 | 2,577,162 | -0.78(-3.38%) |
Sep 08, 2016 | 23.25 | 23.38 | 23.00 | 23.09 | 1,715,819 | -0.27(-1.18%) |
Sep 07, 2016 | 23.37 | 23.50 | 23.19 | 23.36 | 1,862,687 | -0.01(-0.04%) |
Sep 06, 2016 | 23.81 | 23.89 | 23.33 | 23.37 | 1,195,723 | -0.41(-1.71%) |
Sep 02, 2016 | 23.85 | 23.78 | 23.78 | 23.78 | 2,409,099 | -0.17(-0.70%) |
Sep 01, 2016 | 24.84 | 24.93 | 23.82 | 23.95 | 4,545,098 | -0.93(-3.74%) |
Aug 31, 2016 | 25.09 | 25.37 | 24.64 | 24.88 | 2,702,368 | -0.25(-0.99%) |
Aug 30, 2016 | 25.27 | 25.32 | 24.83 | 25.13 | 1,706,119 | -0.19(-0.74%) |
Aug 29, 2016 | 25.30 | 25.58 | 25.24 | 25.31 | 890,028 | +0.04(+0.14%) |
Aug 26, 2016 | 25.26 | 25.54 | 24.97 | 25.28 | 1,592,506 | +0.05(+0.21%) |
Aug 25, 2016 | 25.18 | 25.31 | 25.03 | 25.22 | 1,206,445 | -0.02(-0.07%) |
Aug 24, 2016 | 25.33 | 25.38 | 24.96 | 25.24 | 1,742,859 | -0.03(-0.11%) |
Aug 23, 2016 | 25.39 | 25.55 | 25.14 | 25.27 | 1,158,931 | +0.08(+0.32%) |
Aug 22, 2016 | 25.02 | 25.28 | 24.72 | 25.19 | 1,851,263 | +0.19(+0.74%) |
Aug 19, 2016 | 24.83 | 25.05 | 24.71 | 25.00 | 1,081,864 | +0.14(+0.57%) |
Aug 18, 2016 | 24.69 | 24.97 | 24.52 | 24.86 | 878,328 | +0.26(+1.04%) |
Aug 17, 2016 | 25.06 | 25.10 | 24.30 | 24.60 | 1,828,547 | -0.45(-1.80%) |
Aug 16, 2016 | 25.06 | 25.15 | 24.83 | 25.06 | 948,607 | -0.03(-0.11%) |
Aug 15, 2016 | 24.72 | 25.15 | 24.61 | 25.08 | 870,357 | +0.36(+1.47%) |
Aug 12, 2016 | 24.56 | 24.92 | 24.43 | 24.72 | 712,360 | +0.10(+0.40%) |
Aug 11, 2016 | 24.83 | 24.88 | 24.44 | 24.62 | 1,226,475 | -0.03(-0.11%) |
Aug 10, 2016 | 25.10 | 25.23 | 24.51 | 24.65 | 1,500,471 | -0.37(-1.49%) |
Aug 09, 2016 | 25.33 | 25.48 | 24.92 | 25.02 | 1,488,203 | -0.37(-1.47%) |
Aug 08, 2016 | 25.24 | 25.80 | 25.08 | 25.39 | 2,456,850 | +0.24(+0.95%) |
Aug 05, 2016 | 24.29 | 25.24 | 24.20 | 25.15 | 1,664,724 | +0.97(+4.00%) |
Aug 04, 2016 | 24.11 | 24.29 | 23.82 | 24.19 | 1,402,331 | +0.12(+0.48%) |
Aug 03, 2016 | 23.82 | 24.28 | 23.68 | 24.07 | 1,048,138 | +0.20(+0.85%) |
Aug 02, 2016 | 24.29 | 24.52 | 23.79 | 23.87 | 1,235,022 | -0.50(-2.04%) |
Aug 01, 2016 | 24.33 | 24.54 | 24.23 | 24.36 | 1,326,621 | -0.06(-0.25%) |
Jul 29, 2016 | 24.09 | 24.48 | 24.05 | 24.43 | 1,671,689 | +0.25(+1.03%) |
Jul 28, 2016 | 24.01 | 24.43 | 23.82 | 24.18 | 1,394,645 | +0.19(+0.78%) |
Jul 27, 2016 | 24.30 | 24.31 | 23.75 | 23.99 | 2,108,544 | -0.37(-1.53%) |
Jul 26, 2016 | 25.07 | 25.07 | 24.03 | 24.36 | 2,933,563 | -0.74(-2.97%) |
Jul 25, 2016 | 24.75 | 25.14 | 24.69 | 25.11 | 2,338,153 | +0.38(+1.54%) |
Jul 22, 2016 | 23.66 | 24.89 | 23.50 | 24.73 | 3,708,600 | +1.09(+4.61%) |
Jul 21, 2016 | 22.79 | 24.23 | 22.50 | 23.64 | 3,880,572 | +0.59(+2.54%) |
Jul 20, 2016 | 22.95 | 23.14 | 22.63 | 23.05 | 3,685,945 | +0.16(+0.70%) |
Jul 19, 2016 | 22.51 | 22.90 | 22.26 | 22.89 | 2,205,370 | +0.27(+1.22%) |
Jul 18, 2016 | 22.41 | 22.70 | 22.30 | 22.62 | 2,567,965 | +0.16(+0.71%) |
Jul 15, 2016 | 22.07 | 22.46 | 21.90 | 22.46 | 1,397,377 | +0.42(+1.89%) |
Jul 14, 2016 | 22.03 | 22.31 | 21.94 | 22.04 | 1,394,648 | +0.01(+0.04%) |
Jul 13, 2016 | 22.57 | 22.57 | 21.76 | 22.03 | 2,255,595 | -0.59(-2.63%) |
Jul 12, 2016 | 22.29 | 22.70 | 22.22 | 22.63 | 2,246,783 | +0.59(+2.65%) |
Jul 11, 2016 | 21.64 | 22.09 | 21.58 | 22.04 | 1,649,500 | +0.56(+2.60%) |
Jul 08, 2016 | 21.24 | 21.64 | 21.02 | 21.48 | 1,466,346 | +0.46(+2.19%) |
Jul 07, 2016 | 21.02 | 21.23 | 20.87 | 21.02 | 1,307,003 | +0.03(+0.13%) |
Jul 06, 2016 | 20.55 | 21.03 | 20.41 | 21.00 | 1,673,682 | +0.22(+1.07%) |
Jul 05, 2016 | 21.16 | 21.31 | 20.65 | 20.77 | 1,097,518 | -0.55(-2.58%) |
Jul 01, 2016 | 20.97 | 21.32 | 21.32 | 21.32 | 1,590,614 | +0.42(+1.99%) |
Jun 30, 2016 | 20.61 | 20.91 | 20.29 | 20.91 | 1,489,670 | +0.31(+1.51%) |
Jun 29, 2016 | 19.89 | 20.61 | 19.75 | 20.60 | 1,578,316 | +0.90(+4.55%) |
Jun 28, 2016 | 19.22 | 19.95 | 19.12 | 19.70 | 1,916,003 | +0.59(+3.06%) |
Jun 27, 2016 | 19.67 | 19.67 | 19.01 | 19.12 | 3,193,969 | -0.79(-3.97%) |
Jun 24, 2016 | 20.51 | 20.84 | 19.82 | 19.91 | 3,690,374 | -1.23(-5.83%) |
Jun 23, 2016 | 20.98 | 21.20 | 20.94 | 21.14 | 1,353,131 | +0.30(+1.46%) |
Jun 22, 2016 | 20.71 | 20.97 | 20.54 | 20.84 | 2,428,875 | +0.21(+1.01%) |
Jun 21, 2016 | 20.64 | 20.79 | 20.49 | 20.63 | 1,447,013 | +0.07(+0.34%) |
Jun 20, 2016 | 20.75 | 21.07 | 20.54 | 20.56 | 1,453,337 | +0.03(+0.17%) |
Jun 17, 2016 | 20.06 | 20.73 | 20.05 | 20.52 | 2,231,605 | +0.42(+2.07%) |
Jun 16, 2016 | 19.98 | 20.16 | 19.56 | 20.11 | 1,518,537 | -0.04(-0.22%) |
Jun 15, 2016 | 19.45 | 20.42 | 19.45 | 20.15 | 2,069,572 | +0.73(+3.76%) |
Jun 14, 2016 | 19.34 | 19.54 | 19.27 | 19.42 | 1,576,529 | -0.01(-0.04%) |
Jun 13, 2016 | 19.61 | 19.77 | 19.36 | 19.43 | 2,515,099 | -0.16(-0.80%) |
Jun 10, 2016 | 19.89 | 19.98 | 19.45 | 19.58 | 2,701,183 | -0.45(-2.25%) |
Jun 09, 2016 | 20.33 | 20.40 | 19.99 | 20.04 | 1,146,043 | -0.35(-1.70%) |
Jun 08, 2016 | 20.31 | 20.51 | 20.10 | 20.38 | 1,674,662 | +0.10(+0.47%) |
Jun 07, 2016 | 20.11 | 20.33 | 20.03 | 20.29 | 1,332,163 | +0.17(+0.86%) |
Jun 06, 2016 | 20.06 | 20.29 | 19.94 | 20.11 | 1,206,466 | +0.03(+0.17%) |
Jun 03, 2016 | 20.55 | 20.69 | 19.99 | 20.08 | 2,127,271 | -0.41(-1.99%) |
Jun 02, 2016 | 19.96 | 20.83 | 19.95 | 20.49 | 1,709,062 | +0.52(+2.61%) |
Jun 01, 2016 | 19.98 | 20.26 | 19.90 | 19.97 | 1,488,241 | -0.10(-0.52%) |
May 31, 2016 | 19.85 | 20.41 | 19.65 | 20.07 | 2,763,101 | +0.14(+0.70%) |
May 27, 2016 | 19.80 | 19.93 | 19.93 | 19.93 | 1,528,824 | +0.17(+0.83%) |
May 26, 2016 | 19.70 | 19.80 | 19.45 | 19.77 | 1,459,011 | +0.12(+0.62%) |
May 25, 2016 | 19.27 | 19.67 | 19.25 | 19.65 | 1,817,954 | +0.39(+2.03%) |
May 24, 2016 | 19.39 | 19.45 | 19.13 | 19.25 | 2,086,760 | +0.03(+0.14%) |
May 23, 2016 | 19.28 | 19.51 | 19.13 | 19.23 | 1,912,704 | +0.02(+0.09%) |
May 20, 2016 | 19.14 | 19.25 | 18.96 | 19.21 | 1,707,798 | +0.10(+0.50%) |
May 19, 2016 | 19.85 | 19.91 | 18.81 | 19.12 | 3,646,634 | -0.99(-4.92%) |
May 18, 2016 | 20.25 | 20.55 | 19.84 | 20.11 | 2,912,113 | -0.18(-0.90%) |
May 17, 2016 | 20.77 | 21.04 | 20.26 | 20.29 | 2,247,971 | -0.50(-2.42%) |
May 16, 2016 | 20.48 | 20.96 | 20.48 | 20.79 | 3,202,933 | +0.34(+1.66%) |
May 13, 2016 | 20.77 | 20.80 | 20.31 | 20.45 | 1,989,661 | -0.35(-1.67%) |
May 12, 2016 | 21.37 | 21.47 | 20.71 | 20.80 | 1,649,896 | -0.50(-2.32%) |
May 11, 2016 | 21.76 | 21.90 | 21.27 | 21.30 | 1,728,166 | -0.58(-2.66%) |
May 10, 2016 | 21.64 | 21.97 | 21.54 | 21.88 | 1,571,057 | +0.36(+1.70%) |
May 09, 2016 | 21.29 | 21.63 | 21.29 | 21.51 | 726,121 | +0.19(+0.90%) |
May 06, 2016 | 20.82 | 21.33 | 20.70 | 21.32 | 951,905 | +0.50(+2.38%) |
May 05, 2016 | 21.17 | 21.17 | 20.77 | 20.83 | 687,010 | -0.14(-0.66%) |
May 04, 2016 | 20.84 | 21.10 | 20.72 | 20.97 | 990,813 | -0.05(-0.25%) |
May 03, 2016 | 20.83 | 21.05 | 20.62 | 21.02 | 1,144,306 | -0.02(-0.08%) |