Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.33 | 23.30 | 23.07 | 23.19 | 7,182,671 | -0.14(-0.60%) |
Jun 29, 2017 | 23.61 | 23.63 | 23.30 | 23.33 | 5,296,772 | -0.27(-1.16%) |
Jun 28, 2017 | 23.59 | 23.72 | 23.55 | 23.61 | 7,239,475 | +0.08(+0.34%) |
Jun 27, 2017 | 23.51 | 23.69 | 23.45 | 23.53 | 7,365,849 | +0.18(+0.77%) |
Jun 26, 2017 | 23.45 | 23.49 | 23.33 | 23.34 | 5,621,531 | +0.03(+0.11%) |
Jun 23, 2017 | 23.15 | 23.37 | 23.12 | 23.32 | 5,231,226 | +0.16(+0.69%) |
Jun 22, 2017 | 23.18 | 23.29 | 23.10 | 23.16 | 7,412,877 | -0.03(-0.14%) |
Jun 21, 2017 | 23.26 | 23.41 | 23.10 | 23.19 | 10,608,106 | -0.22(-0.94%) |
Jun 20, 2017 | 23.63 | 23.63 | 23.28 | 23.41 | 13,097,685 | -0.71(-2.94%) |
Jun 19, 2017 | 24.09 | 24.27 | 24.07 | 24.12 | 9,061,242 | +0.03(+0.11%) |
Jun 16, 2017 | 23.86 | 24.11 | 23.81 | 24.09 | 7,685,241 | +0.51(+2.16%) |
Jun 15, 2017 | 23.42 | 23.65 | 23.38 | 23.59 | 11,124,169 | -0.09(-0.37%) |
Jun 14, 2017 | 24.07 | 24.07 | 23.59 | 23.67 | 8,821,559 | -0.44(-1.83%) |
Jun 13, 2017 | 24.01 | 24.13 | 23.94 | 24.11 | 6,550,444 | +0.15(+0.61%) |
Jun 12, 2017 | 24.11 | 24.17 | 23.89 | 23.97 | 6,637,421 | -0.01(-0.06%) |
Jun 09, 2017 | 23.69 | 24.00 | 23.67 | 23.98 | 8,750,669 | +0.28(+1.19%) |
Jun 08, 2017 | 23.65 | 23.80 | 23.63 | 23.70 | 6,338,140 | -0.01(-0.03%) |
Jun 07, 2017 | 23.99 | 24.05 | 23.67 | 23.71 | 14,007,052 | -0.55(-2.26%) |
Jun 06, 2017 | 23.99 | 24.27 | 23.95 | 24.25 | 6,494,239 | +0.11(+0.44%) |
Jun 05, 2017 | 24.03 | 24.19 | 24.02 | 24.15 | 6,142,547 | +0.11(+0.47%) |
Jun 02, 2017 | 24.09 | 24.09 | 23.89 | 24.03 | 9,693,248 | -0.22(-0.91%) |
Jun 01, 2017 | 24.25 | 24.41 | 24.19 | 24.25 | 9,694,279 | +0.06(+0.25%) |
May 31, 2017 | 24.37 | 24.42 | 24.11 | 24.19 | 11,722,381 | -0.08(-0.33%) |
May 30, 2017 | 24.42 | 24.42 | 24.26 | 24.27 | 10,538,999 | -0.09(-0.38%) |
May 26, 2017 | 24.40 | 24.45 | 24.30 | 24.37 | 5,333,152 | +0.01(+0.03%) |
May 25, 2017 | 24.59 | 24.76 | 24.29 | 24.36 | 13,118,301 | -0.33(-1.35%) |
May 24, 2017 | 24.70 | 24.83 | 24.65 | 24.70 | 9,299,021 | -0.02(-0.08%) |
May 23, 2017 | 24.79 | 24.85 | 24.70 | 24.72 | 6,465,048 | -0.02(-0.08%) |
May 22, 2017 | 24.89 | 24.89 | 24.66 | 24.74 | 9,460,803 | +0.01(+0.05%) |
May 19, 2017 | 24.74 | 24.83 | 24.65 | 24.72 | 9,754,056 | +0.29(+1.18%) |
May 18, 2017 | 24.30 | 24.56 | 24.16 | 24.44 | 16,206,949 | +0.23(+0.94%) |
May 17, 2017 | 24.42 | 24.50 | 24.21 | 24.21 | 14,345,135 | -0.05(-0.19%) |
May 16, 2017 | 24.25 | 24.42 | 24.22 | 24.25 | 14,629,990 | +0.35(+1.48%) |
May 15, 2017 | 24.16 | 24.16 | 23.86 | 23.90 | 13,127,705 | +0.21(+0.90%) |
May 12, 2017 | 23.57 | 23.76 | 23.57 | 23.69 | 7,142,657 | +0.12(+0.51%) |
May 11, 2017 | 23.50 | 23.62 | 23.44 | 23.57 | 9,966,715 | +0.13(+0.57%) |
May 10, 2017 | 23.59 | 23.64 | 23.43 | 23.43 | 8,515,138 | +0.17(+0.75%) |
May 09, 2017 | 23.32 | 23.36 | 23.20 | 23.26 | 10,299,328 | -0.05(-0.23%) |
May 08, 2017 | 23.24 | 23.34 | 23.14 | 23.31 | 8,226,112 | +0.09(+0.37%) |
May 05, 2017 | 22.81 | 23.24 | 22.78 | 23.22 | 10,432,008 | +0.64(+2.86%) |
May 04, 2017 | 22.65 | 22.68 | 22.51 | 22.58 | 7,933,691 | -0.24(-1.07%) |
May 03, 2017 | 22.76 | 22.89 | 22.66 | 22.82 | 8,584,662 | -0.04(-0.17%) |
May 02, 2017 | 22.91 | 23.15 | 22.81 | 22.86 | 13,165,815 | +0.28(+1.25%) |
May 01, 2017 | 22.59 | 22.76 | 22.54 | 22.58 | 8,342,435 | +0.00(+0.00%) |
Apr 28, 2017 | 22.59 | 22.70 | 22.54 | 22.58 | 6,471,639 | -0.05(-0.23%) |
Apr 27, 2017 | 22.71 | 22.72 | 22.44 | 22.63 | 8,944,474 | -0.17(-0.75%) |
Apr 26, 2017 | 22.74 | 23.03 | 22.71 | 22.80 | 9,435,211 | +0.00(+0.00%) |
Apr 25, 2017 | 22.73 | 22.82 | 22.69 | 22.80 | 6,731,497 | +0.14(+0.61%) |
Apr 24, 2017 | 22.63 | 22.74 | 22.58 | 22.67 | 7,569,895 | +0.30(+1.32%) |
Apr 21, 2017 | 22.39 | 22.44 | 22.26 | 22.37 | 8,265,028 | -0.10(-0.44%) |
Apr 20, 2017 | 22.52 | 22.63 | 22.46 | 22.47 | 8,646,783 | +0.01(+0.03%) |
Apr 19, 2017 | 22.77 | 22.81 | 22.40 | 22.46 | 10,765,166 | -0.35(-1.53%) |
Apr 18, 2017 | 22.86 | 22.99 | 22.67 | 22.81 | 9,981,797 | -0.24(-1.03%) |
Apr 17, 2017 | 22.99 | 23.07 | 22.84 | 23.05 | 8,029,746 | +0.03(+0.11%) |
Apr 13, 2017 | 23.21 | 23.32 | 22.98 | 23.02 | 13,538,341 | -0.30(-1.30%) |
Apr 12, 2017 | 23.29 | 23.48 | 23.22 | 23.32 | 10,010,139 | +0.05(+0.23%) |
Apr 11, 2017 | 23.09 | 23.29 | 22.97 | 23.27 | 11,644,853 | +0.18(+0.80%) |
Apr 10, 2017 | 22.90 | 23.09 | 22.90 | 23.09 | 7,709,226 | +0.16(+0.69%) |
Apr 07, 2017 | 22.92 | 23.02 | 22.87 | 22.93 | 6,363,713 | +0.08(+0.35%) |
Apr 06, 2017 | 22.75 | 22.98 | 22.72 | 22.85 | 8,927,607 | +0.09(+0.40%) |
Apr 05, 2017 | 23.06 | 23.20 | 22.74 | 22.76 | 11,216,874 | -0.13(-0.57%) |
Apr 04, 2017 | 22.71 | 22.90 | 22.58 | 22.89 | 8,158,755 | +0.26(+1.13%) |
Apr 03, 2017 | 22.76 | 22.78 | 22.38 | 22.63 | 8,162,665 | -0.08(-0.35%) |
Mar 31, 2017 | 22.67 | 22.72 | 22.59 | 22.71 | 7,349,264 | +0.00(+0.00%) |
Mar 30, 2017 | 22.74 | 22.77 | 22.60 | 22.71 | 8,998,883 | +0.06(+0.26%) |
Mar 29, 2017 | 22.29 | 22.70 | 22.27 | 22.65 | 8,161,325 | +0.34(+1.50%) |
Mar 28, 2017 | 22.22 | 22.41 | 22.18 | 22.32 | 8,912,245 | +0.11(+0.50%) |
Mar 27, 2017 | 22.12 | 22.27 | 22.09 | 22.20 | 5,174,279 | -0.02(-0.09%) |
Mar 24, 2017 | 22.29 | 22.31 | 22.20 | 22.22 | 6,822,413 | -0.18(-0.82%) |
Mar 23, 2017 | 22.30 | 22.55 | 22.28 | 22.41 | 7,879,709 | +0.05(+0.21%) |
Mar 22, 2017 | 22.36 | 22.43 | 22.24 | 22.36 | 7,574,407 | -0.16(-0.73%) |
Mar 21, 2017 | 22.70 | 22.72 | 22.43 | 22.53 | 8,517,168 | +0.03(+0.15%) |
Mar 20, 2017 | 22.55 | 22.53 | 22.41 | 22.49 | 6,153,973 | -0.06(-0.26%) |
Mar 17, 2017 | 22.58 | 22.63 | 22.48 | 22.55 | 6,949,251 | +0.17(+0.76%) |
Mar 16, 2017 | 22.42 | 22.46 | 22.27 | 22.38 | 10,835,080 | +0.16(+0.71%) |
Mar 15, 2017 | 22.10 | 22.27 | 22.02 | 22.22 | 13,583,063 | +0.23(+1.05%) |
Mar 14, 2017 | 22.20 | 22.20 | 21.90 | 21.99 | 13,249,899 | -0.42(-1.88%) |
Mar 13, 2017 | 22.44 | 22.56 | 22.34 | 22.42 | 11,831,514 | -0.17(-0.76%) |
Mar 10, 2017 | 22.66 | 22.73 | 22.49 | 22.59 | 31,289,196 | +0.55(+2.48%) |
Mar 09, 2017 | 21.86 | 22.04 | 21.78 | 22.04 | 10,734,922 | +0.12(+0.57%) |
Mar 08, 2017 | 22.20 | 22.27 | 21.88 | 21.92 | 10,232,986 | -0.37(-1.65%) |
Mar 07, 2017 | 22.40 | 22.40 | 22.26 | 22.28 | 6,380,784 | -0.07(-0.29%) |
Mar 06, 2017 | 22.32 | 22.41 | 22.27 | 22.35 | 7,572,042 | -0.08(-0.35%) |
Mar 03, 2017 | 22.45 | 22.53 | 22.40 | 22.43 | 8,046,347 | -0.02(-0.09%) |
Mar 02, 2017 | 22.49 | 22.61 | 22.43 | 22.45 | 8,167,120 | -0.07(-0.32%) |
Mar 01, 2017 | 22.60 | 22.67 | 22.50 | 22.52 | 11,258,309 | +0.20(+0.91%) |
Feb 28, 2017 | 22.31 | 22.40 | 22.27 | 22.32 | 11,264,991 | -0.04(-0.18%) |
Feb 27, 2017 | 22.17 | 22.40 | 22.12 | 22.36 | 13,062,389 | +0.32(+1.43%) |
Feb 24, 2017 | 22.09 | 22.14 | 21.99 | 22.04 | 9,362,402 | -0.24(-1.06%) |
Feb 23, 2017 | 22.32 | 22.43 | 22.23 | 22.28 | 10,519,686 | +0.30(+1.35%) |
Feb 22, 2017 | 22.06 | 22.17 | 21.96 | 21.98 | 9,127,077 | -0.28(-1.24%) |
Feb 21, 2017 | 22.40 | 22.44 | 22.20 | 22.26 | 12,441,913 | +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 | 11,412,246 | -0.08(-0.36%) |
Feb 15, 2017 | 22.24 | 22.30 | 22.18 | 22.24 | 11,665,210 | -0.12(-0.53%) |
Feb 14, 2017 | 22.36 | 22.38 | 22.22 | 22.36 | 12,412,767 | -0.05(-0.23%) |
Feb 13, 2017 | 22.35 | 22.45 | 22.32 | 22.41 | 10,669,960 | +0.08(+0.38%) |
Feb 10, 2017 | 22.40 | 22.44 | 22.27 | 22.32 | 9,883,569 | +0.06(+0.26%) |
Feb 09, 2017 | 22.26 | 22.57 | 22.25 | 22.27 | 13,805,766 | +0.01(+0.03%) |
Feb 08, 2017 | 22.09 | 22.28 | 21.98 | 22.26 | 12,873,140 | +0.03(+0.15%) |
Feb 07, 2017 | 22.48 | 22.56 | 22.08 | 22.23 | 27,593,848 | -0.93(-4.02%) |
Feb 06, 2017 | 23.15 | 23.22 | 23.05 | 23.16 | 9,041,141 | -0.06(-0.28%) |
Feb 03, 2017 | 23.22 | 23.38 | 23.14 | 23.22 | 7,842,791 | +0.08(+0.36%) |
Feb 02, 2017 | 23.19 | 23.26 | 22.98 | 23.14 | 11,821,391 | -0.13(-0.56%) |
Feb 01, 2017 | 23.39 | 23.40 | 23.15 | 23.27 | 11,074,176 | +0.01(+0.03%) |
Jan 31, 2017 | 23.31 | 23.37 | 23.10 | 23.26 | 8,456,827 | +0.01(+0.06%) |
Jan 30, 2017 | 23.33 | 23.36 | 23.12 | 23.25 | 11,625,355 | -0.40(-1.69%) |
Jan 27, 2017 | 23.62 | 23.69 | 23.57 | 23.65 | 6,561,433 | -0.10(-0.44%) |
Jan 26, 2017 | 23.89 | 23.95 | 23.66 | 23.75 | 6,883,174 | -0.19(-0.78%) |
Jan 25, 2017 | 23.99 | 24.00 | 23.85 | 23.94 | 6,150,106 | +0.08(+0.33%) |
Jan 24, 2017 | 23.62 | 23.91 | 23.62 | 23.86 | 10,083,811 | +0.19(+0.79%) |
Jan 23, 2017 | 23.66 | 23.76 | 23.48 | 23.68 | 8,461,415 | -0.14(-0.60%) |
Jan 20, 2017 | 23.99 | 24.00 | 23.76 | 23.82 | 8,810,866 | -0.04(-0.16%) |
Jan 19, 2017 | 23.93 | 24.00 | 23.76 | 23.86 | 7,836,030 | -0.13(-0.54%) |
Jan 18, 2017 | 24.04 | 24.17 | 23.93 | 23.99 | 9,116,831 | -0.22(-0.91%) |
Jan 17, 2017 | 24.30 | 24.33 | 24.07 | 24.21 | 9,547,971 | -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 | 7,265,906 | +0.14(+0.56%) |
Jan 11, 2017 | 24.05 | 24.34 | 23.96 | 24.28 | 6,839,312 | +0.28(+1.19%) |
Jan 10, 2017 | 24.08 | 24.21 | 23.99 | 23.99 | 6,065,420 | -0.13(-0.54%) |
Jan 09, 2017 | 24.30 | 24.34 | 24.12 | 24.12 | 8,552,449 | -0.39(-1.58%) |
Jan 06, 2017 | 24.67 | 24.69 | 24.47 | 24.51 | 8,972,703 | -0.43(-1.71%) |
Jan 05, 2017 | 24.66 | 25.01 | 24.66 | 24.94 | 10,062,631 | +0.18(+0.73%) |
Jan 04, 2017 | 24.60 | 24.79 | 24.53 | 24.75 | 10,646,654 | +0.19(+0.76%) |
Jan 03, 2017 | 24.63 | 24.65 | 24.43 | 24.57 | 13,578,211 | +0.40(+1.66%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.24 | 24.26 | 24.14 | 24.18 | 7,757,104 | +0.10(+0.40%) |
Dec 28, 2016 | 24.13 | 24.22 | 24.04 | 24.08 | 9,486,755 | +0.09(+0.38%) |
Dec 27, 2016 | 23.99 | 24.07 | 23.98 | 23.99 | 5,762,276 | +0.06(+0.24%) |
Dec 23, 2016 | 23.93 | 23.93 | 23.93 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 23.91 | 24.03 | 23.84 | 23.86 | 11,738,612 | +0.08(+0.35%) |
Dec 21, 2016 | 23.83 | 23.87 | 23.71 | 23.78 | 6,867,771 | +0.17(+0.71%) |
Dec 20, 2016 | 23.69 | 23.79 | 23.58 | 23.61 | 6,735,750 | -0.03(-0.11%) |
Dec 19, 2016 | 23.68 | 23.78 | 23.63 | 23.64 | 7,087,336 | -0.02(-0.08%) |
Dec 16, 2016 | 23.41 | 23.75 | 23.36 | 23.66 | 8,533,606 | +0.48(+2.06%) |
Dec 15, 2016 | 22.91 | 23.24 | 22.83 | 23.18 | 7,872,145 | -0.11(-0.47%) |
Dec 14, 2016 | 23.75 | 23.84 | 23.28 | 23.29 | 8,811,267 | -0.50(-2.09%) |
Dec 13, 2016 | 23.86 | 23.88 | 23.53 | 23.79 | 11,606,851 | +0.18(+0.77%) |
Dec 12, 2016 | 23.67 | 23.80 | 23.55 | 23.60 | 13,016,142 | +0.32(+1.39%) |
Dec 09, 2016 | 23.37 | 23.41 | 23.27 | 23.28 | 7,166,319 | -0.12(-0.50%) |
Dec 08, 2016 | 23.31 | 23.42 | 23.19 | 23.40 | 7,897,632 | +0.19(+0.84%) |
Dec 07, 2016 | 23.22 | 23.26 | 23.06 | 23.20 | 9,290,618 | +0.21(+0.90%) |
Dec 06, 2016 | 23.07 | 23.08 | 22.85 | 23.00 | 8,332,424 | +0.06(+0.25%) |
Dec 05, 2016 | 22.99 | 23.14 | 22.94 | 22.94 | 7,284,028 | +0.00(+0.00%) |
Dec 02, 2016 | 22.92 | 23.15 | 22.82 | 22.94 | 8,052,361 | +0.06(+0.25%) |
Dec 01, 2016 | 23.07 | 23.24 | 22.87 | 22.88 | 12,067,768 | +0.25(+1.09%) |
Nov 30, 2016 | 22.33 | 22.80 | 22.33 | 22.63 | 18,222,194 | +0.96(+4.45%) |
Nov 29, 2016 | 21.57 | 21.74 | 21.49 | 21.67 | 9,120,614 | -0.13(-0.59%) |
Nov 28, 2016 | 22.04 | 22.07 | 21.80 | 21.80 | 8,398,643 | -0.36(-1.60%) |
Nov 25, 2016 | 22.24 | 22.28 | 22.10 | 22.16 | 2,938,697 | -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 | 10,418,221 | +0.09(+0.41%) |
Nov 21, 2016 | 22.18 | 22.27 | 22.14 | 22.24 | 9,094,038 | +0.49(+2.26%) |
Nov 18, 2016 | 21.56 | 21.85 | 21.51 | 21.75 | 10,336,695 | +0.09(+0.42%) |
Nov 17, 2016 | 21.71 | 21.89 | 21.63 | 21.66 | 8,313,612 | +0.13(+0.60%) |
Nov 16, 2016 | 21.50 | 21.67 | 21.43 | 21.53 | 7,711,745 | -0.20(-0.92%) |
Nov 15, 2016 | 21.48 | 21.77 | 21.48 | 21.73 | 8,777,457 | +0.41(+1.91%) |
Nov 14, 2016 | 21.17 | 21.33 | 21.03 | 21.32 | 8,427,959 | -0.13(-0.60%) |
Nov 11, 2016 | 21.66 | 21.71 | 21.29 | 21.45 | 10,205,711 | -0.49(-2.24%) |
Nov 10, 2016 | 22.16 | 22.18 | 21.88 | 21.94 | 8,059,258 | +0.06(+0.30%) |
Nov 09, 2016 | 21.46 | 22.00 | 21.46 | 21.88 | 8,642,550 | +0.23(+1.08%) |
Nov 08, 2016 | 21.58 | 21.77 | 21.54 | 21.65 | 7,522,469 | +0.04(+0.18%) |
Nov 07, 2016 | 21.49 | 21.63 | 21.40 | 21.61 | 9,231,573 | +0.30(+1.43%) |
Nov 04, 2016 | 21.33 | 21.49 | 21.27 | 21.30 | 9,494,450 | -0.19(-0.89%) |
Nov 03, 2016 | 21.61 | 21.68 | 21.40 | 21.49 | 7,677,673 | -0.11(-0.50%) |
Nov 02, 2016 | 21.80 | 21.91 | 21.44 | 21.60 | 12,246,282 | -0.06(-0.29%) |
Nov 01, 2016 | 22.24 | 22.25 | 21.49 | 21.66 | 18,794,984 | -0.91(-4.05%) |
Oct 31, 2016 | 22.50 | 22.65 | 22.43 | 22.58 | 8,526,090 | -0.08(-0.36%) |
Oct 28, 2016 | 22.62 | 22.86 | 22.57 | 22.66 | 7,962,466 | -0.20(-0.89%) |
Oct 27, 2016 | 22.83 | 23.02 | 22.77 | 22.86 | 6,572,624 | +0.10(+0.42%) |
Oct 26, 2016 | 22.59 | 22.82 | 22.53 | 22.77 | 6,733,611 | -0.12(-0.53%) |
Oct 25, 2016 | 22.89 | 23.02 | 22.81 | 22.89 | 7,047,312 | +0.11(+0.47%) |
Oct 24, 2016 | 22.98 | 23.02 | 22.60 | 22.78 | 7,089,620 | -0.24(-1.05%) |
Oct 21, 2016 | 22.90 | 23.04 | 22.81 | 23.02 | 6,636,580 | +0.13(+0.55%) |
Oct 20, 2016 | 22.83 | 23.00 | 22.73 | 22.90 | 6,303,023 | +0.00(+0.00%) |
Oct 19, 2016 | 22.94 | 23.11 | 22.88 | 22.90 | 6,118,462 | +0.04(+0.19%) |
Oct 18, 2016 | 22.97 | 22.97 | 22.78 | 22.85 | 5,733,275 | +0.30(+1.35%) |
Oct 17, 2016 | 22.58 | 22.66 | 22.47 | 22.55 | 5,492,153 | -0.22(-0.95%) |
Oct 14, 2016 | 22.87 | 22.95 | 22.72 | 22.76 | 5,126,024 | +0.10(+0.45%) |
Oct 13, 2016 | 22.73 | 22.79 | 22.41 | 22.66 | 6,982,582 | -0.07(-0.31%) |
Oct 12, 2016 | 22.86 | 22.86 | 22.61 | 22.73 | 7,785,272 | +0.01(+0.03%) |
Oct 11, 2016 | 23.14 | 23.17 | 22.62 | 22.72 | 11,416,315 | -0.57(-2.43%) |
Oct 10, 2016 | 23.14 | 23.39 | 23.13 | 23.29 | 6,820,801 | +0.32(+1.38%) |
Oct 07, 2016 | 22.90 | 23.11 | 22.82 | 22.97 | 7,366,947 | +0.14(+0.61%) |
Oct 06, 2016 | 22.96 | 23.00 | 22.76 | 22.83 | 6,956,655 | -0.05(-0.22%) |
Oct 05, 2016 | 22.88 | 23.00 | 22.71 | 22.88 | 8,493,816 | +0.22(+0.98%) |
Oct 04, 2016 | 22.88 | 22.97 | 22.59 | 22.66 | 12,828,673 | +0.13(+0.59%) |
Oct 03, 2016 | 22.44 | 22.58 | 22.36 | 22.53 | 7,626,713 | +0.20(+0.88%) |
Sep 30, 2016 | 22.38 | 22.48 | 22.25 | 22.33 | 9,612,465 | +0.06(+0.29%) |
Sep 29, 2016 | 22.37 | 22.42 | 22.13 | 22.27 | 14,191,238 | +0.14(+0.63%) |
Sep 28, 2016 | 21.67 | 22.16 | 21.40 | 22.13 | 15,324,128 | +0.78(+3.66%) |
Sep 27, 2016 | 21.26 | 21.48 | 21.16 | 21.35 | 6,555,263 | -0.04(-0.21%) |
Sep 26, 2016 | 21.41 | 21.58 | 21.35 | 21.39 | 7,210,633 | -0.18(-0.82%) |
Sep 23, 2016 | 21.62 | 21.83 | 21.48 | 21.57 | 8,089,985 | -0.19(-0.88%) |
Sep 22, 2016 | 21.96 | 21.99 | 21.72 | 21.76 | 13,321,610 | +0.41(+1.93%) |
Sep 21, 2016 | 21.16 | 21.40 | 21.09 | 21.35 | 10,446,279 | +0.34(+1.63%) |
Sep 20, 2016 | 21.22 | 21.25 | 21.00 | 21.00 | 7,490,742 | -0.23(-1.11%) |
Sep 19, 2016 | 21.54 | 21.54 | 21.23 | 21.24 | 7,463,553 | +0.08(+0.39%) |
Sep 16, 2016 | 21.01 | 21.23 | 21.00 | 21.16 | 8,808,853 | -0.19(-0.89%) |
Sep 15, 2016 | 21.13 | 21.49 | 21.09 | 21.35 | 7,411,538 | +0.18(+0.87%) |
Sep 14, 2016 | 21.21 | 21.47 | 21.10 | 21.16 | 10,506,814 | -0.11(-0.54%) |
Sep 13, 2016 | 21.50 | 21.57 | 21.19 | 21.28 | 14,535,770 | -0.72(-3.26%) |
Sep 12, 2016 | 21.66 | 22.06 | 21.59 | 21.99 | 10,054,430 | +0.18(+0.82%) |
Sep 09, 2016 | 21.99 | 22.04 | 21.74 | 21.82 | 8,593,618 | -0.46(-2.08%) |
Sep 08, 2016 | 22.16 | 22.34 | 22.01 | 22.28 | 8,181,113 | +0.20(+0.92%) |
Sep 07, 2016 | 22.09 | 22.17 | 22.01 | 22.08 | 6,167,992 | +0.04(+0.20%) |
Sep 06, 2016 | 21.94 | 22.08 | 21.84 | 22.03 | 6,460,113 | +0.12(+0.55%) |
Sep 02, 2016 | 21.75 | 21.91 | 21.91 | 21.91 | 10,892,187 | +0.53(+2.50%) |
Sep 01, 2016 | 21.47 | 21.49 | 21.23 | 21.38 | 5,892,591 | -0.13(-0.59%) |
Aug 31, 2016 | 21.59 | 21.65 | 21.43 | 21.50 | 7,901,243 | -0.15(-0.70%) |
Aug 30, 2016 | 21.74 | 21.80 | 21.63 | 21.66 | 7,360,457 | -0.09(-0.41%) |
Aug 29, 2016 | 21.53 | 21.80 | 21.53 | 21.75 | 4,486,700 | +0.05(+0.23%) |
Aug 26, 2016 | 21.84 | 22.10 | 21.60 | 21.70 | 9,868,518 | -0.04(-0.18%) |
Aug 25, 2016 | 21.80 | 21.93 | 21.70 | 21.73 | 7,356,305 | -0.03(-0.15%) |
Aug 24, 2016 | 21.77 | 21.85 | 21.67 | 21.77 | 9,909,887 | +0.09(+0.41%) |
Aug 23, 2016 | 21.64 | 21.79 | 21.56 | 21.68 | 10,654,402 | +0.11(+0.50%) |
Aug 22, 2016 | 21.49 | 21.61 | 21.40 | 21.57 | 6,714,042 | -0.23(-1.08%) |
Aug 19, 2016 | 21.82 | 21.84 | 21.70 | 21.80 | 6,357,923 | -0.20(-0.92%) |
Aug 18, 2016 | 21.78 | 22.02 | 21.73 | 22.01 | 7,294,331 | +0.29(+1.32%) |
Aug 17, 2016 | 21.62 | 21.74 | 21.47 | 21.72 | 7,873,541 | -0.01(-0.03%) |
Aug 16, 2016 | 21.64 | 21.80 | 21.57 | 21.73 | 10,460,760 | +0.22(+1.00%) |
Aug 15, 2016 | 21.54 | 21.63 | 21.46 | 21.51 | 6,634,771 | +0.08(+0.39%) |
Aug 12, 2016 | 21.46 | 21.51 | 21.34 | 21.43 | 6,809,907 | +0.06(+0.30%) |
Aug 11, 2016 | 21.09 | 21.50 | 21.03 | 21.36 | 10,137,035 | +0.40(+1.91%) |
Aug 10, 2016 | 21.24 | 21.27 | 20.94 | 20.96 | 7,962,302 | -0.23(-1.11%) |
Aug 09, 2016 | 21.28 | 21.36 | 21.12 | 21.20 | 8,445,535 | +0.13(+0.63%) |
Aug 08, 2016 | 21.01 | 21.20 | 21.01 | 21.07 | 9,478,223 | +0.01(+0.06%) |
Aug 05, 2016 | 21.13 | 21.16 | 20.93 | 21.05 | 9,612,043 | +0.10(+0.45%) |
Aug 04, 2016 | 21.00 | 21.15 | 20.91 | 20.96 | 10,895,372 | -0.01(-0.03%) |
Aug 03, 2016 | 20.74 | 20.98 | 20.64 | 20.96 | 14,979,940 | +0.10(+0.49%) |
Aug 02, 2016 | 20.99 | 21.05 | 20.67 | 20.86 | 14,801,989 | +0.17(+0.81%) |
Aug 01, 2016 | 21.15 | 21.17 | 20.64 | 20.69 | 18,931,864 | -0.76(-3.55%) |
Jul 29, 2016 | 21.21 | 21.47 | 21.13 | 21.46 | 10,180,129 | +0.26(+1.21%) |
Jul 28, 2016 | 21.47 | 21.50 | 21.15 | 21.20 | 14,902,171 | -0.36(-1.68%) |
Jul 27, 2016 | 21.81 | 21.94 | 21.47 | 21.56 | 13,506,406 | -0.01(-0.06%) |
Jul 26, 2016 | 21.26 | 21.62 | 21.25 | 21.57 | 13,861,713 | -0.19(-0.89%) |
Jul 25, 2016 | 22.12 | 22.14 | 21.66 | 21.77 | 17,540,938 | -0.60(-2.70%) |
Jul 22, 2016 | 22.37 | 22.40 | 22.24 | 22.37 | 9,035,591 | +0.02(+0.08%) |
Jul 21, 2016 | 22.35 | 22.61 | 22.31 | 22.35 | 6,449,860 | -0.07(-0.33%) |
Jul 20, 2016 | 22.40 | 22.50 | 22.27 | 22.43 | 8,262,787 | -0.04(-0.19%) |
Jul 19, 2016 | 22.45 | 22.54 | 22.35 | 22.47 | 8,572,312 | -0.09(-0.39%) |
Jul 18, 2016 | 22.60 | 22.66 | 22.47 | 22.56 | 8,992,088 | -0.24(-1.07%) |
Jul 15, 2016 | 22.83 | 22.86 | 22.72 | 22.80 | 9,671,780 | +0.00(+0.00%) |
Jul 14, 2016 | 23.13 | 23.14 | 22.80 | 22.80 | 8,816,639 | +0.00(+0.00%) |
Jul 13, 2016 | 23.14 | 23.25 | 22.62 | 22.80 | 13,823,815 | -0.22(-0.95%) |
Jul 12, 2016 | 22.90 | 23.20 | 22.82 | 23.02 | 19,500,218 | +0.50(+2.22%) |
Jul 11, 2016 | 22.49 | 22.60 | 22.44 | 22.52 | 11,061,691 | +0.12(+0.53%) |
Jul 08, 2016 | 22.36 | 22.48 | 22.27 | 22.40 | 11,609,860 | +0.32(+1.47%) |
Jul 07, 2016 | 22.47 | 22.48 | 21.93 | 22.08 | 14,269,686 | -0.11(-0.48%) |
Jul 06, 2016 | 21.98 | 22.20 | 21.77 | 22.19 | 14,146,861 | -0.21(-0.92%) |
Jul 05, 2016 | 22.39 | 22.48 | 22.27 | 22.39 | 17,521,054 | -0.06(-0.28%) |