Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.92 | 26.08 | 25.64 | 25.80 | 3,746,661 | -0.26(-1.00%) |
Feb 27, 2017 | 25.75 | 26.14 | 25.54 | 26.06 | 2,669,451 | +0.31(+1.20%) |
Feb 24, 2017 | 26.07 | 26.29 | 25.40 | 25.75 | 4,052,535 | -0.51(-1.94%) |
Feb 23, 2017 | 26.77 | 26.79 | 26.00 | 26.26 | 13,170,726 | -4.44(-14.46%) |
Feb 22, 2017 | 29.83 | 30.79 | 29.73 | 30.70 | 5,243,561 | +0.75(+2.50%) |
Feb 21, 2017 | 30.19 | 30.69 | 29.86 | 29.95 | 3,012,280 | -0.25(-0.83%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | +0.34(+1.14%) | |
Feb 16, 2017 | 30.01 | 30.20 | 29.65 | 29.86 | 1,672,534 | -0.25(-0.83%) |
Feb 15, 2017 | 29.74 | 30.18 | 29.54 | 30.11 | 1,637,016 | +0.24(+0.80%) |
Feb 14, 2017 | 29.64 | 29.96 | 29.36 | 29.87 | 800,502 | +0.34(+1.15%) |
Feb 13, 2017 | 29.29 | 29.66 | 29.04 | 29.53 | 837,517 | +0.43(+1.48%) |
Feb 10, 2017 | 28.78 | 29.16 | 28.47 | 29.10 | 2,102,221 | +0.34(+1.18%) |
Feb 09, 2017 | 28.56 | 28.99 | 28.56 | 28.76 | 1,419,516 | +0.29(+1.02%) |
Feb 08, 2017 | 28.51 | 28.84 | 28.30 | 28.47 | 863,344 | -0.13(-0.45%) |
Feb 07, 2017 | 28.72 | 28.86 | 28.41 | 28.60 | 592,530 | -0.01(-0.03%) |
Feb 06, 2017 | 28.67 | 28.75 | 28.52 | 28.61 | 580,110 | -0.18(-0.63%) |
Feb 03, 2017 | 28.97 | 28.97 | 28.74 | 28.79 | 771,202 | +0.03(+0.10%) |
Feb 02, 2017 | 28.92 | 29.12 | 28.51 | 28.76 | 1,010,795 | -0.43(-1.47%) |
Feb 01, 2017 | 28.77 | 29.22 | 28.23 | 29.19 | 2,510,925 | +0.61(+2.13%) |
Jan 31, 2017 | 28.55 | 28.85 | 26.10 | 28.58 | 4,566,016 | -0.14(-0.49%) |
Jan 30, 2017 | 29.33 | 29.33 | 28.42 | 28.72 | 1,192,106 | -0.81(-2.74%) |
Jan 27, 2017 | 29.35 | 29.58 | 28.80 | 29.53 | 1,391,351 | +0.17(+0.58%) |
Jan 26, 2017 | 29.84 | 29.90 | 29.27 | 29.36 | 779,240 | -0.36(-1.21%) |
Jan 25, 2017 | 29.45 | 29.80 | 29.45 | 29.72 | 1,440,965 | +0.47(+1.61%) |
Jan 24, 2017 | 29.15 | 29.62 | 29.00 | 29.25 | 1,778,567 | +0.07(+0.24%) |
Jan 23, 2017 | 29.18 | 29.39 | 28.99 | 29.18 | 1,222,677 | -0.15(-0.51%) |
Jan 20, 2017 | 29.34 | 29.68 | 29.19 | 29.33 | 958,132 | +0.06(+0.20%) |
Jan 19, 2017 | 29.17 | 29.63 | 28.96 | 29.27 | 1,045,918 | +0.01(+0.03%) |
Jan 18, 2017 | 29.40 | 29.69 | 29.22 | 29.26 | 876,808 | -0.01(-0.03%) |
Jan 17, 2017 | 29.62 | 30.14 | 29.07 | 29.27 | 1,250,992 | -0.44(-1.48%) |
Jan 13, 2017 | 29.71 | 29.71 | 29.71 | 0 | +0.52(+1.78%) | |
Jan 12, 2017 | 29.91 | 30.06 | 29.15 | 29.19 | 2,713,674 | -0.91(-3.02%) |
Jan 11, 2017 | 29.97 | 30.14 | 29.75 | 30.10 | 1,190,193 | -0.06(-0.20%) |
Jan 10, 2017 | 30.31 | 30.44 | 29.95 | 30.16 | 919,089 | -0.22(-0.72%) |
Jan 09, 2017 | 30.54 | 30.62 | 30.10 | 30.38 | 1,270,538 | -0.29(-0.95%) |
Jan 06, 2017 | 30.82 | 31.05 | 30.50 | 30.67 | 1,028,629 | -0.28(-0.90%) |
Jan 05, 2017 | 31.26 | 31.52 | 30.81 | 30.95 | 1,619,813 | -0.34(-1.09%) |
Jan 04, 2017 | 30.21 | 31.34 | 29.86 | 31.29 | 2,346,228 | +1.18(+3.92%) |
Jan 03, 2017 | 30.30 | 31.05 | 29.93 | 30.11 | 2,015,630 | -0.02(-0.07%) |
Dec 30, 2016 | 30.13 | 30.13 | 30.13 | 0 | +0.02(+0.07%) | |
Dec 29, 2016 | 29.96 | 30.23 | 29.88 | 30.11 | 710,955 | +0.19(+0.64%) |
Dec 28, 2016 | 30.91 | 30.95 | 29.86 | 29.92 | 1,367,757 | -0.94(-3.05%) |
Dec 27, 2016 | 30.64 | 31.07 | 30.50 | 30.86 | 646,391 | +0.30(+0.98%) |
Dec 23, 2016 | 30.56 | 30.56 | 30.56 | 0 | -0.40(-1.29%) | |
Dec 22, 2016 | 31.34 | 31.34 | 30.66 | 30.96 | 1,363,238 | -0.33(-1.05%) |
Dec 21, 2016 | 31.34 | 31.50 | 30.74 | 31.29 | 1,731,820 | -0.05(-0.16%) |
Dec 20, 2016 | 31.33 | 31.46 | 30.99 | 31.34 | 1,323,758 | +0.18(+0.58%) |
Dec 19, 2016 | 31.10 | 31.32 | 30.84 | 31.16 | 1,180,241 | +0.28(+0.91%) |
Dec 16, 2016 | 30.61 | 31.14 | 30.58 | 30.88 | 4,879,935 | +0.10(+0.32%) |
Dec 15, 2016 | 30.43 | 31.00 | 30.36 | 30.78 | 2,220,434 | +0.37(+1.22%) |
Dec 14, 2016 | 30.15 | 30.57 | 29.94 | 30.41 | 1,941,261 | +0.25(+0.83%) |
Dec 13, 2016 | 30.53 | 30.99 | 29.90 | 30.16 | 4,084,628 | +0.66(+2.24%) |
Dec 12, 2016 | 29.32 | 29.81 | 29.03 | 29.50 | 1,386,314 | -0.25(-0.84%) |
Dec 09, 2016 | 30.35 | 30.40 | 29.30 | 29.75 | 1,962,500 | -0.63(-2.07%) |
Dec 08, 2016 | 30.00 | 30.39 | 29.73 | 30.38 | 1,408,934 | +0.39(+1.30%) |
Dec 07, 2016 | 29.17 | 30.22 | 29.05 | 29.99 | 3,015,263 | +1.11(+3.84%) |
Dec 06, 2016 | 28.66 | 28.88 | 28.28 | 28.88 | 1,063,140 | +0.20(+0.70%) |
Dec 05, 2016 | 28.29 | 28.75 | 28.24 | 28.68 | 893,399 | +0.62(+2.21%) |
Dec 02, 2016 | 27.78 | 28.22 | 27.56 | 28.06 | 1,554,981 | +0.15(+0.54%) |
Dec 01, 2016 | 28.78 | 29.14 | 27.71 | 27.91 | 1,946,874 | -0.78(-2.72%) |
Nov 30, 2016 | 29.47 | 29.65 | 28.39 | 28.69 | 2,155,105 | -0.61(-2.08%) |
Nov 29, 2016 | 29.14 | 29.49 | 29.04 | 29.30 | 696,526 | +0.16(+0.55%) |
Nov 28, 2016 | 29.46 | 29.46 | 28.99 | 29.14 | 655,660 | -0.33(-1.12%) |
Nov 25, 2016 | 29.53 | 29.56 | 29.29 | 29.47 | 375,147 | +0.10(+0.34%) |
Nov 23, 2016 | 29.37 | 29.37 | 29.37 | 0 | +0.33(+1.14%) | |
Nov 22, 2016 | 29.02 | 29.11 | 28.65 | 29.04 | 1,008,464 | +0.05(+0.17%) |
Nov 21, 2016 | 29.37 | 29.44 | 28.91 | 28.99 | 866,023 | -0.18(-0.62%) |
Nov 18, 2016 | 29.35 | 29.50 | 29.12 | 29.17 | 1,598,891 | -0.12(-0.41%) |
Nov 17, 2016 | 28.77 | 29.34 | 28.54 | 29.29 | 1,629,338 | +0.41(+1.42%) |
Nov 16, 2016 | 28.86 | 29.38 | 28.61 | 28.88 | 1,246,089 | -0.17(-0.59%) |
Nov 15, 2016 | 28.73 | 29.14 | 28.57 | 29.05 | 985,620 | +0.18(+0.62%) |
Nov 14, 2016 | 29.00 | 29.48 | 28.82 | 28.87 | 1,490,680 | -0.15(-0.52%) |
Nov 11, 2016 | 28.08 | 29.08 | 27.95 | 29.02 | 2,059,111 | +0.84(+2.98%) |
Nov 10, 2016 | 27.94 | 28.60 | 27.68 | 28.18 | 1,646,759 | +0.45(+1.62%) |
Nov 09, 2016 | 26.66 | 27.78 | 26.49 | 27.73 | 1,688,414 | +0.72(+2.67%) |
Nov 08, 2016 | 26.58 | 27.15 | 26.25 | 27.01 | 1,184,621 | +0.43(+1.62%) |
Nov 07, 2016 | 26.61 | 26.68 | 26.31 | 26.58 | 1,061,211 | +0.56(+2.15%) |
Nov 04, 2016 | 26.20 | 26.56 | 25.78 | 26.02 | 1,942,764 | -0.19(-0.72%) |
Nov 03, 2016 | 26.50 | 26.65 | 26.16 | 26.21 | 1,572,457 | -0.39(-1.47%) |
Nov 02, 2016 | 27.10 | 27.46 | 26.36 | 26.60 | 1,736,002 | -0.66(-2.42%) |
Nov 01, 2016 | 27.71 | 27.89 | 27.09 | 27.26 | 1,430,825 | -0.52(-1.87%) |
Oct 31, 2016 | 27.01 | 27.86 | 27.00 | 27.78 | 2,187,063 | +0.71(+2.62%) |
Oct 28, 2016 | 27.01 | 27.63 | 26.98 | 27.07 | 1,714,377 | -0.05(-0.18%) |
Oct 27, 2016 | 27.25 | 27.92 | 26.93 | 27.12 | 5,161,693 | -2.41(-8.16%) |
Oct 26, 2016 | 29.40 | 30.13 | 29.33 | 29.53 | 2,427,040 | -0.03(-0.10%) |
Oct 25, 2016 | 29.59 | 30.05 | 29.40 | 29.56 | 1,796,147 | -0.16(-0.54%) |
Oct 24, 2016 | 29.33 | 29.81 | 29.21 | 29.72 | 1,269,559 | +0.51(+1.75%) |
Oct 21, 2016 | 29.20 | 29.29 | 28.75 | 29.21 | 1,254,395 | -0.03(-0.10%) |
Oct 20, 2016 | 29.10 | 29.31 | 28.80 | 29.24 | 808,062 | +0.12(+0.41%) |
Oct 19, 2016 | 28.91 | 29.23 | 28.53 | 29.12 | 777,164 | +0.22(+0.76%) |
Oct 18, 2016 | 28.85 | 28.99 | 28.66 | 28.90 | 697,994 | +0.31(+1.08%) |
Oct 17, 2016 | 28.47 | 28.69 | 28.32 | 28.59 | 740,389 | -0.03(-0.10%) |
Oct 14, 2016 | 28.68 | 29.01 | 28.43 | 28.62 | 1,366,178 | +0.05(+0.18%) |
Oct 13, 2016 | 28.75 | 28.84 | 27.89 | 28.57 | 2,048,018 | -0.52(-1.79%) |
Oct 12, 2016 | 28.82 | 29.21 | 28.02 | 29.09 | 1,668,034 | +0.38(+1.32%) |
Oct 11, 2016 | 29.45 | 29.46 | 28.48 | 28.71 | 1,174,771 | -0.90(-3.04%) |
Oct 10, 2016 | 29.61 | 30.06 | 29.53 | 29.61 | 1,268,201 | -0.04(-0.13%) |
Oct 07, 2016 | 28.32 | 29.70 | 28.00 | 29.65 | 3,397,544 | +1.88(+6.77%) |
Oct 06, 2016 | 27.86 | 27.96 | 27.70 | 27.77 | 1,324,460 | -0.04(-0.14%) |
Oct 05, 2016 | 28.01 | 28.25 | 27.69 | 27.81 | 2,081,994 | -0.03(-0.11%) |
Oct 04, 2016 | 28.09 | 28.15 | 27.67 | 27.84 | 1,195,555 | -0.06(-0.22%) |
Oct 03, 2016 | 28.03 | 28.23 | 27.79 | 27.90 | 1,285,488 | -0.43(-1.52%) |
Sep 30, 2016 | 28.52 | 28.67 | 28.22 | 28.33 | 1,373,021 | -0.04(-0.14%) |
Sep 29, 2016 | 28.19 | 28.92 | 27.86 | 28.37 | 2,143,557 | +0.05(+0.18%) |
Sep 28, 2016 | 28.43 | 28.55 | 27.77 | 28.32 | 1,872,121 | -0.09(-0.32%) |
Sep 27, 2016 | 28.38 | 28.54 | 28.02 | 28.41 | 1,291,513 | +0.08(+0.28%) |
Sep 26, 2016 | 28.56 | 28.56 | 28.22 | 28.33 | 818,377 | -0.28(-0.98%) |
Sep 23, 2016 | 29.13 | 29.22 | 28.58 | 28.61 | 1,564,797 | -0.71(-2.42%) |
Sep 22, 2016 | 28.98 | 29.54 | 28.63 | 29.32 | 2,273,285 | +0.42(+1.45%) |
Sep 21, 2016 | 28.64 | 28.96 | 28.39 | 28.90 | 1,838,678 | +0.41(+1.44%) |
Sep 20, 2016 | 28.62 | 28.70 | 28.11 | 28.49 | 1,433,310 | +0.25(+0.89%) |
Sep 19, 2016 | 28.29 | 29.10 | 28.22 | 28.24 | 2,304,644 | -0.05(-0.18%) |
Sep 16, 2016 | 28.28 | 28.37 | 27.83 | 28.29 | 3,731,459 | -0.05(-0.18%) |
Sep 15, 2016 | 27.47 | 28.34 | 27.43 | 28.34 | 1,860,365 | +0.87(+3.17%) |
Sep 14, 2016 | 27.42 | 27.64 | 27.21 | 27.47 | 1,060,511 | +0.12(+0.44%) |
Sep 13, 2016 | 26.94 | 27.45 | 26.94 | 27.35 | 1,807,652 | +0.29(+1.07%) |
Sep 12, 2016 | 26.48 | 27.09 | 26.34 | 27.06 | 1,525,961 | +0.33(+1.23%) |
Sep 09, 2016 | 28.04 | 28.14 | 26.45 | 26.73 | 2,756,884 | -1.42(-5.04%) |
Sep 08, 2016 | 28.30 | 28.32 | 27.98 | 28.15 | 1,778,222 | -0.08(-0.28%) |
Sep 07, 2016 | 28.27 | 28.90 | 27.94 | 28.23 | 2,192,433 | +0.01(+0.04%) |
Sep 06, 2016 | 28.50 | 28.87 | 27.89 | 28.22 | 2,807,186 | -0.23(-0.81%) |
Sep 02, 2016 | 28.46 | 28.45 | 28.45 | 28.45 | 960,100 | +0.19(+0.67%) |
Sep 01, 2016 | 28.19 | 28.49 | 27.91 | 28.26 | 1,534,172 | +0.19(+0.68%) |
Aug 31, 2016 | 28.01 | 28.19 | 27.82 | 28.07 | 1,474,120 | +0.01(+0.04%) |
Aug 30, 2016 | 28.00 | 28.17 | 27.87 | 28.06 | 1,084,521 | +0.11(+0.39%) |
Aug 29, 2016 | 27.25 | 28.00 | 27.15 | 27.95 | 1,561,183 | +0.81(+2.98%) |
Aug 26, 2016 | 26.98 | 27.39 | 26.83 | 27.14 | 1,244,893 | +0.28(+1.04%) |
Aug 25, 2016 | 26.67 | 27.05 | 26.58 | 26.86 | 1,087,945 | +0.20(+0.75%) |
Aug 24, 2016 | 27.08 | 27.20 | 26.40 | 26.66 | 1,953,716 | -0.33(-1.22%) |
Aug 23, 2016 | 27.00 | 27.29 | 26.91 | 26.99 | 1,300,908 | +0.18(+0.67%) |
Aug 22, 2016 | 27.06 | 27.16 | 26.74 | 26.81 | 1,022,279 | -0.25(-0.92%) |
Aug 19, 2016 | 27.15 | 27.17 | 26.97 | 27.06 | 1,051,155 | -0.13(-0.48%) |
Aug 18, 2016 | 27.18 | 27.51 | 27.00 | 27.19 | 953,724 | +0.04(+0.15%) |
Aug 17, 2016 | 27.86 | 27.86 | 27.12 | 27.15 | 1,289,087 | -0.63(-2.27%) |
Aug 16, 2016 | 28.28 | 28.37 | 27.77 | 27.78 | 1,061,800 | -0.52(-1.84%) |
Aug 15, 2016 | 27.77 | 28.31 | 27.70 | 28.30 | 2,159,042 | +0.66(+2.39%) |
Aug 12, 2016 | 27.46 | 27.70 | 27.24 | 27.64 | 1,133,782 | +0.18(+0.66%) |
Aug 11, 2016 | 27.40 | 27.62 | 27.15 | 27.46 | 974,337 | +0.10(+0.37%) |
Aug 10, 2016 | 27.26 | 27.37 | 26.97 | 27.36 | 672,847 | +0.10(+0.37%) |
Aug 09, 2016 | 27.22 | 27.63 | 27.07 | 27.26 | 1,004,732 | +0.06(+0.22%) |
Aug 08, 2016 | 27.30 | 27.45 | 27.00 | 27.20 | 1,296,928 | +0.01(+0.04%) |
Aug 05, 2016 | 27.16 | 27.36 | 26.95 | 27.19 | 1,358,972 | +0.26(+0.97%) |
Aug 04, 2016 | 26.89 | 27.15 | 26.66 | 26.93 | 1,199,708 | -0.04(-0.15%) |
Aug 03, 2016 | 26.78 | 27.05 | 26.75 | 26.97 | 1,675,971 | +0.10(+0.37%) |
Aug 02, 2016 | 27.33 | 27.45 | 26.66 | 26.87 | 1,553,910 | -0.61(-2.22%) |
Aug 01, 2016 | 27.27 | 27.72 | 27.25 | 27.48 | 2,839,252 | +0.24(+0.88%) |
Jul 29, 2016 | 27.15 | 27.30 | 26.45 | 27.24 | 2,582,403 | +0.26(+0.96%) |
Jul 28, 2016 | 27.82 | 28.94 | 26.84 | 26.98 | 7,815,860 | +2.63(+10.80%) |
Jul 27, 2016 | 24.90 | 25.09 | 24.21 | 24.35 | 3,202,727 | -0.60(-2.40%) |
Jul 26, 2016 | 24.86 | 25.13 | 24.66 | 24.95 | 2,513,095 | +0.16(+0.65%) |
Jul 25, 2016 | 24.93 | 24.96 | 24.71 | 24.79 | 1,137,709 | -0.09(-0.36%) |
Jul 22, 2016 | 24.98 | 25.14 | 24.73 | 24.88 | 1,603,010 | -0.06(-0.24%) |
Jul 21, 2016 | 25.23 | 25.44 | 24.73 | 24.94 | 3,088,222 | -0.28(-1.11%) |
Jul 20, 2016 | 25.11 | 25.30 | 24.97 | 25.22 | 1,146,219 | +0.12(+0.48%) |
Jul 19, 2016 | 24.84 | 25.21 | 24.84 | 25.10 | 1,218,304 | +0.13(+0.52%) |
Jul 18, 2016 | 25.27 | 25.27 | 24.79 | 24.97 | 1,925,149 | +0.06(+0.24%) |
Jul 15, 2016 | 24.75 | 25.03 | 24.60 | 24.91 | 1,579,470 | +0.27(+1.10%) |
Jul 14, 2016 | 24.65 | 24.76 | 24.33 | 24.64 | 937,216 | +0.22(+0.90%) |
Jul 13, 2016 | 24.68 | 25.00 | 24.36 | 24.42 | 1,671,365 | -0.14(-0.57%) |
Jul 12, 2016 | 24.40 | 24.77 | 24.19 | 24.56 | 1,875,394 | +0.41(+1.70%) |
Jul 11, 2016 | 24.29 | 24.63 | 24.00 | 24.15 | 1,897,129 | -0.06(-0.25%) |
Jul 08, 2016 | 23.58 | 24.23 | 23.42 | 24.21 | 2,527,293 | +0.79(+3.37%) |
Jul 07, 2016 | 22.96 | 23.50 | 22.96 | 23.42 | 2,548,017 | +0.89(+3.95%) |
Jul 05, 2016 | 21.33 | 22.54 | 21.24 | 22.53 | 5,614,389 | +1.26(+5.92%) |
Jul 01, 2016 | 21.05 | 21.27 | 21.27 | 21.27 | 1,678,300 | +0.31(+1.48%) |
Jun 30, 2016 | 20.70 | 20.98 | 20.44 | 20.96 | 2,254,433 | +0.38(+1.85%) |
Jun 29, 2016 | 20.68 | 20.74 | 20.42 | 20.58 | 2,114,469 | +0.21(+1.03%) |
Jun 28, 2016 | 20.44 | 20.84 | 20.05 | 20.37 | 1,757,173 | +0.07(+0.34%) |
Jun 27, 2016 | 21.23 | 21.41 | 20.22 | 20.30 | 2,262,621 | -1.16(-5.41%) |
Jun 24, 2016 | 21.69 | 22.08 | 21.27 | 21.46 | 3,941,325 | -1.36(-5.96%) |
Jun 23, 2016 | 22.82 | 22.93 | 22.64 | 22.82 | 1,483,099 | +0.26(+1.15%) |
Jun 22, 2016 | 22.63 | 22.76 | 22.51 | 22.56 | 1,634,961 | -0.09(-0.40%) |
Jun 21, 2016 | 22.86 | 22.92 | 22.57 | 22.65 | 2,906,463 | -0.20(-0.88%) |
Jun 20, 2016 | 23.26 | 23.42 | 22.84 | 22.85 | 1,539,139 | -0.14(-0.61%) |
Jun 17, 2016 | 23.10 | 23.27 | 22.80 | 22.99 | 2,627,613 | -0.07(-0.30%) |
Jun 16, 2016 | 22.66 | 23.12 | 22.36 | 23.06 | 2,002,260 | +0.22(+0.96%) |
Jun 15, 2016 | 22.76 | 23.12 | 22.50 | 22.84 | 2,354,402 | +0.09(+0.40%) |
Jun 14, 2016 | 23.01 | 23.14 | 22.57 | 22.75 | 1,762,622 | -0.35(-1.52%) |
Jun 13, 2016 | 23.41 | 23.67 | 23.07 | 23.10 | 1,000,164 | -0.49(-2.08%) |
Jun 10, 2016 | 24.07 | 24.21 | 23.57 | 23.59 | 977,607 | -0.46(-1.91%) |
Jun 09, 2016 | 24.17 | 24.23 | 23.91 | 24.05 | 750,469 | -0.15(-0.62%) |
Jun 08, 2016 | 24.24 | 24.28 | 24.02 | 24.20 | 1,512,787 | -0.02(-0.08%) |
Jun 07, 2016 | 24.39 | 24.40 | 24.11 | 24.22 | 1,938,329 | -0.06(-0.25%) |
Jun 06, 2016 | 24.58 | 24.68 | 24.27 | 24.28 | 1,575,858 | -0.32(-1.30%) |
Jun 03, 2016 | 24.45 | 24.63 | 24.18 | 24.60 | 936,990 | +0.03(+0.12%) |
Jun 02, 2016 | 24.23 | 24.77 | 24.23 | 24.57 | 2,063,774 | +0.06(+0.24%) |
Jun 01, 2016 | 23.97 | 24.55 | 23.91 | 24.51 | 1,819,200 | +0.41(+1.70%) |
May 31, 2016 | 23.54 | 24.27 | 23.54 | 24.10 | 1,921,295 | +0.55(+2.34%) |
May 27, 2016 | 23.37 | 23.55 | 23.55 | 23.55 | 1,443,900 | +0.18(+0.77%) |
May 26, 2016 | 23.12 | 23.46 | 23.06 | 23.37 | 2,483,474 | +0.26(+1.13%) |
May 25, 2016 | 23.28 | 23.50 | 23.06 | 23.11 | 2,122,558 | -0.11(-0.47%) |
May 24, 2016 | 22.81 | 23.29 | 22.78 | 23.22 | 1,411,536 | +0.54(+2.38%) |
May 23, 2016 | 22.30 | 22.74 | 22.16 | 22.68 | 1,707,726 | +0.45(+2.02%) |
May 20, 2016 | 21.98 | 22.44 | 21.96 | 22.23 | 1,522,035 | +0.25(+1.14%) |
May 19, 2016 | 21.90 | 22.11 | 21.66 | 21.98 | 1,854,155 | +0.00(+0.00%) |
May 18, 2016 | 21.81 | 22.23 | 21.75 | 21.98 | 1,838,245 | +0.01(+0.05%) |
May 17, 2016 | 22.37 | 22.37 | 21.91 | 21.97 | 2,231,381 | -0.39(-1.74%) |
May 16, 2016 | 22.36 | 22.57 | 22.23 | 22.36 | 1,042,513 | +0.06(+0.27%) |
May 13, 2016 | 22.77 | 22.91 | 22.24 | 22.30 | 1,456,354 | -0.51(-2.24%) |
May 12, 2016 | 23.32 | 23.48 | 22.70 | 22.81 | 1,777,756 | -0.46(-1.98%) |
May 11, 2016 | 23.28 | 23.39 | 23.15 | 23.27 | 1,641,946 | -0.15(-0.64%) |
May 10, 2016 | 23.51 | 23.65 | 23.03 | 23.42 | 1,947,237 | +0.03(+0.13%) |
May 09, 2016 | 23.39 | 23.69 | 23.22 | 23.39 | 2,325,090 | +0.01(+0.04%) |
May 06, 2016 | 23.60 | 23.64 | 22.92 | 23.38 | 2,498,027 | -0.38(-1.60%) |
May 05, 2016 | 25.25 | 26.00 | 23.42 | 23.76 | 7,424,249 | +0.63(+2.72%) |
May 04, 2016 | 23.06 | 23.22 | 22.78 | 23.13 | 2,802,995 | -0.03(-0.13%) |
May 03, 2016 | 22.96 | 23.22 | 22.81 | 23.16 | 1,537,288 | -0.04(-0.17%) |
May 02, 2016 | 22.74 | 23.26 | 22.74 | 23.20 | 1,686,053 | +0.43(+1.89%) |
Apr 29, 2016 | 22.47 | 22.88 | 22.31 | 22.77 | 1,847,617 | +0.18(+0.80%) |
Apr 28, 2016 | 22.50 | 23.02 | 22.41 | 22.59 | 1,611,901 | -0.11(-0.48%) |
Apr 27, 2016 | 22.56 | 22.74 | 22.43 | 22.70 | 1,071,900 | +0.08(+0.35%) |
Apr 26, 2016 | 22.43 | 22.71 | 22.38 | 22.62 | 888,005 | +0.23(+1.03%) |
Apr 25, 2016 | 22.37 | 22.69 | 22.20 | 22.39 | 1,191,967 | +0.06(+0.27%) |
Apr 22, 2016 | 21.84 | 22.36 | 21.84 | 22.33 | 1,529,331 | +0.45(+2.06%) |
Apr 21, 2016 | 22.10 | 22.19 | 21.77 | 21.88 | 1,148,568 | -0.24(-1.08%) |
Apr 20, 2016 | 22.08 | 22.19 | 21.87 | 22.12 | 1,138,270 | +0.03(+0.14%) |
Apr 19, 2016 | 22.14 | 22.19 | 21.93 | 22.09 | 996,902 | +0.00(+0.00%) |
Apr 18, 2016 | 22.12 | 22.24 | 21.81 | 22.09 | 2,222,142 | -0.10(-0.45%) |
Apr 15, 2016 | 22.37 | 22.54 | 21.95 | 22.19 | 2,178,019 | -0.31(-1.38%) |
Apr 14, 2016 | 22.00 | 22.57 | 21.91 | 22.50 | 1,697,246 | +0.45(+2.04%) |
Apr 13, 2016 | 21.48 | 22.11 | 21.48 | 22.05 | 1,419,527 | +0.72(+3.38%) |
Apr 12, 2016 | 21.57 | 21.57 | 21.20 | 21.33 | 1,184,455 | -0.29(-1.34%) |
Apr 11, 2016 | 21.79 | 22.00 | 21.61 | 21.62 | 1,600,073 | -0.11(-0.51%) |
Apr 08, 2016 | 21.74 | 21.96 | 21.61 | 21.73 | 1,679,082 | +0.20(+0.93%) |
Apr 07, 2016 | 21.78 | 21.90 | 21.25 | 21.53 | 2,606,357 | -0.47(-2.14%) |
Apr 06, 2016 | 22.16 | 22.36 | 21.80 | 22.00 | 2,723,322 | -0.13(-0.59%) |
Apr 05, 2016 | 22.54 | 22.69 | 22.09 | 22.13 | 2,307,221 | -0.68(-2.98%) |
Apr 04, 2016 | 22.65 | 23.01 | 22.55 | 22.81 | 1,293,682 | +0.07(+0.31%) |
Apr 01, 2016 | 22.77 | 22.87 | 22.47 | 22.74 | 3,131,300 | -0.18(-0.79%) |
Mar 31, 2016 | 22.96 | 23.16 | 22.86 | 22.92 | 2,185,738 | -0.12(-0.52%) |
Mar 30, 2016 | 23.31 | 23.52 | 22.99 | 23.04 | 2,177,107 | -0.12(-0.54%) |
Mar 29, 2016 | 22.82 | 23.32 | 22.79 | 23.16 | 2,379,805 | +0.18(+0.81%) |
Mar 28, 2016 | 22.93 | 23.07 | 22.81 | 22.98 | 1,380,897 | +0.08(+0.35%) |
Mar 24, 2016 | 22.78 | 22.90 | 22.90 | 22.90 | 1,867,600 | -0.22(-0.95%) |
Mar 23, 2016 | 23.56 | 23.73 | 23.11 | 23.12 | 2,380,321 | -0.38(-1.62%) |
Mar 22, 2016 | 22.72 | 23.53 | 22.50 | 23.50 | 5,129,423 | +0.82(+3.62%) |
Mar 21, 2016 | 22.77 | 22.80 | 22.34 | 22.68 | 4,926,182 | -0.13(-0.57%) |
Mar 18, 2016 | 22.35 | 23.11 | 22.30 | 22.81 | 8,581,788 | +0.39(+1.74%) |
Mar 17, 2016 | 22.27 | 22.50 | 22.14 | 22.42 | 2,166,599 | +0.12(+0.54%) |
Mar 16, 2016 | 21.20 | 22.45 | 21.03 | 22.30 | 6,447,970 | +0.68(+3.15%) |
Mar 15, 2016 | 22.35 | 22.41 | 21.44 | 21.62 | 7,055,856 | -0.86(-3.83%) |
Mar 14, 2016 | 22.76 | 23.06 | 22.12 | 22.48 | 4,474,366 | -1.23(-5.19%) |
Mar 11, 2016 | 23.38 | 23.88 | 23.34 | 23.71 | 3,114,566 | +0.51(+2.20%) |
Mar 10, 2016 | 23.63 | 23.80 | 23.11 | 23.20 | 2,983,584 | -0.28(-1.19%) |
Mar 09, 2016 | 23.22 | 23.88 | 23.16 | 23.48 | 4,011,140 | +0.30(+1.29%) |
Mar 08, 2016 | 23.91 | 24.00 | 23.14 | 23.18 | 2,476,744 | -0.88(-3.66%) |
Mar 07, 2016 | 24.06 | 24.10 | 23.74 | 24.06 | 4,334,115 | -0.01(-0.04%) |
Mar 04, 2016 | 23.64 | 24.09 | 23.23 | 24.07 | 4,414,952 | +0.52(+2.21%) |
Mar 03, 2016 | 24.00 | 24.04 | 23.37 | 23.55 | 5,178,707 | -0.50(-2.08%) |
Mar 02, 2016 | 24.02 | 24.21 | 23.43 | 24.05 | 6,428,087 | +0.14(+0.59%) |