Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.25 | 21.41 | 21.15 | 21.30 | 3,762,378 | +0.09(+0.40%) |
Jan 30, 2017 | 21.13 | 21.24 | 20.98 | 21.21 | 4,152,904 | +0.07(+0.31%) |
Jan 27, 2017 | 21.41 | 21.43 | 21.02 | 21.15 | 3,092,876 | -0.19(-0.87%) |
Jan 26, 2017 | 21.55 | 21.73 | 21.13 | 21.34 | 5,809,760 | -0.23(-1.07%) |
Jan 25, 2017 | 21.95 | 22.12 | 21.54 | 21.57 | 7,225,726 | -0.29(-1.33%) |
Jan 24, 2017 | 21.86 | 21.89 | 21.43 | 21.86 | 4,093,684 | +0.09(+0.44%) |
Jan 23, 2017 | 21.73 | 21.88 | 21.65 | 21.76 | 3,348,530 | +0.01(+0.02%) |
Jan 20, 2017 | 21.78 | 21.93 | 21.58 | 21.75 | 4,792,368 | +0.08(+0.37%) |
Jan 19, 2017 | 21.66 | 21.89 | 21.59 | 21.68 | 3,951,510 | -0.05(-0.25%) |
Jan 18, 2017 | 21.98 | 22.07 | 21.57 | 21.73 | 6,364,422 | -0.24(-1.09%) |
Jan 17, 2017 | 22.25 | 22.35 | 21.91 | 21.97 | 4,766,738 | -0.29(-1.28%) |
Jan 13, 2017 | 22.25 | 22.25 | 22.25 | 0 | +0.70(+3.25%) | |
Jan 12, 2017 | 22.00 | 22.00 | 21.49 | 21.55 | 6,666,976 | -0.44(-2.00%) |
Jan 11, 2017 | 21.77 | 22.24 | 21.75 | 22.00 | 4,021,882 | +0.25(+1.13%) |
Jan 10, 2017 | 22.12 | 22.25 | 21.69 | 21.75 | 7,104,566 | -0.45(-2.03%) |
Jan 09, 2017 | 22.73 | 22.79 | 22.10 | 22.20 | 5,761,574 | -0.61(-2.67%) |
Jan 06, 2017 | 23.07 | 23.15 | 22.68 | 22.81 | 5,317,892 | -0.29(-1.23%) |
Jan 05, 2017 | 23.00 | 23.15 | 22.82 | 23.09 | 5,489,980 | +0.08(+0.37%) |
Jan 04, 2017 | 22.85 | 23.07 | 22.77 | 23.01 | 4,619,252 | +0.24(+1.05%) |
Jan 03, 2017 | 22.32 | 22.77 | 22.29 | 22.77 | 6,885,832 | +0.60(+2.71%) |
Dec 30, 2016 | 22.17 | 22.17 | 22.17 | 0 | -0.34(-1.53%) | |
Dec 29, 2016 | 22.45 | 22.62 | 22.34 | 22.52 | 3,966,664 | +0.06(+0.27%) |
Dec 28, 2016 | 22.82 | 22.82 | 22.35 | 22.45 | 3,342,154 | -0.31(-1.36%) |
Dec 27, 2016 | 22.80 | 23.05 | 22.57 | 22.77 | 3,449,066 | -0.02(-0.09%) |
Dec 23, 2016 | 22.79 | 22.79 | 22.79 | 0 | +0.14(+0.60%) | |
Dec 22, 2016 | 22.75 | 22.80 | 22.25 | 22.65 | 4,580,406 | -0.04(-0.15%) |
Dec 21, 2016 | 22.64 | 22.89 | 22.18 | 22.68 | 8,610,156 | +0.91(+4.20%) |
Dec 20, 2016 | 21.95 | 22.00 | 21.73 | 21.77 | 5,103,946 | -0.16(-0.75%) |
Dec 19, 2016 | 22.20 | 22.25 | 21.84 | 21.93 | 4,398,634 | -0.32(-1.42%) |
Dec 16, 2016 | 22.14 | 22.38 | 21.95 | 22.25 | 7,848,740 | +0.11(+0.47%) |
Dec 15, 2016 | 21.91 | 22.28 | 21.88 | 22.14 | 3,121,248 | +0.13(+0.61%) |
Dec 14, 2016 | 22.50 | 22.55 | 21.90 | 22.01 | 4,069,634 | -0.49(-2.18%) |
Dec 13, 2016 | 22.08 | 22.60 | 21.96 | 22.50 | 5,201,298 | +0.36(+1.65%) |
Dec 12, 2016 | 21.93 | 22.25 | 21.93 | 22.14 | 3,965,640 | +0.12(+0.52%) |
Dec 09, 2016 | 21.54 | 22.11 | 21.53 | 22.02 | 5,057,204 | +0.50(+2.30%) |
Dec 08, 2016 | 22.18 | 22.26 | 21.50 | 21.52 | 5,759,490 | -0.71(-3.19%) |
Dec 07, 2016 | 22.18 | 22.38 | 22.12 | 22.23 | 5,542,384 | +0.05(+0.23%) |
Dec 06, 2016 | 22.44 | 22.49 | 21.93 | 22.18 | 5,570,658 | -0.26(-1.16%) |
Dec 05, 2016 | 22.74 | 22.74 | 22.21 | 22.45 | 5,219,070 | +0.23(+1.01%) |
Dec 02, 2016 | 22.50 | 22.50 | 21.72 | 22.22 | 6,165,554 | +0.40(+1.83%) |
Dec 01, 2016 | 22.25 | 22.40 | 21.77 | 21.82 | 8,284,694 | -0.55(-2.48%) |
Nov 30, 2016 | 22.61 | 22.64 | 22.27 | 22.38 | 7,934,628 | -0.27(-1.17%) |
Nov 29, 2016 | 22.64 | 22.87 | 22.54 | 22.64 | 7,970,980 | -0.00(-0.02%) |
Nov 28, 2016 | 22.39 | 22.73 | 22.34 | 22.64 | 7,399,098 | +0.22(+0.98%) |
Nov 25, 2016 | 22.36 | 22.52 | 22.32 | 22.43 | 2,658,276 | +0.05(+0.25%) |
Nov 23, 2016 | 22.37 | 22.37 | 22.37 | 0 | -0.26(-1.15%) | |
Nov 22, 2016 | 21.86 | 22.82 | 21.80 | 22.63 | 13,817,992 | +0.83(+3.83%) |
Nov 21, 2016 | 20.82 | 21.86 | 20.77 | 21.80 | 18,131,240 | +0.96(+4.58%) |
Nov 18, 2016 | 20.87 | 21.00 | 20.80 | 20.84 | 5,534,566 | -0.14(-0.69%) |
Nov 17, 2016 | 21.01 | 21.17 | 20.77 | 20.98 | 7,278,678 | -0.05(-0.21%) |
Nov 16, 2016 | 20.77 | 21.27 | 20.73 | 21.03 | 7,788,220 | +0.22(+1.06%) |
Nov 15, 2016 | 20.51 | 20.93 | 20.43 | 20.81 | 9,331,866 | +0.38(+1.84%) |
Nov 14, 2016 | 20.89 | 21.15 | 20.32 | 20.43 | 8,057,024 | -0.53(-2.50%) |
Nov 11, 2016 | 21.20 | 21.33 | 20.71 | 20.96 | 5,677,314 | -0.20(-0.97%) |
Nov 10, 2016 | 22.39 | 22.39 | 21.15 | 21.16 | 7,230,398 | -0.93(-4.22%) |
Nov 09, 2016 | 21.93 | 22.50 | 21.67 | 22.10 | 10,206,798 | -0.57(-2.51%) |
Nov 08, 2016 | 22.71 | 22.83 | 22.41 | 22.67 | 5,960,058 | -0.02(-0.10%) |
Nov 07, 2016 | 22.76 | 22.79 | 22.27 | 22.69 | 8,246,664 | +0.15(+0.67%) |
Nov 04, 2016 | 21.75 | 23.15 | 21.08 | 22.54 | 36,481,272 | -0.83(-3.55%) |
Nov 03, 2016 | 24.14 | 24.16 | 23.32 | 23.37 | 9,056,436 | -0.68(-2.83%) |
Nov 02, 2016 | 23.99 | 24.37 | 23.99 | 24.05 | 4,928,208 | +0.11(+0.46%) |
Nov 01, 2016 | 24.36 | 24.43 | 23.82 | 23.94 | 4,614,876 | -0.12(-0.49%) |
Oct 31, 2016 | 24.01 | 24.18 | 23.87 | 24.06 | 4,536,594 | +0.07(+0.29%) |
Oct 28, 2016 | 23.88 | 24.13 | 23.88 | 23.99 | 5,484,390 | +0.10(+0.43%) |
Oct 27, 2016 | 24.41 | 24.41 | 23.83 | 23.88 | 5,600,526 | -0.47(-1.92%) |
Oct 26, 2016 | 24.98 | 24.98 | 24.34 | 24.35 | 3,849,528 | -0.62(-2.48%) |
Oct 25, 2016 | 25.05 | 25.17 | 24.91 | 24.97 | 3,377,700 | -0.05(-0.21%) |
Oct 24, 2016 | 24.69 | 25.32 | 24.68 | 25.02 | 6,842,196 | +0.48(+1.94%) |
Oct 21, 2016 | 24.47 | 24.56 | 24.23 | 24.54 | 3,381,444 | +0.11(+0.44%) |
Oct 20, 2016 | 24.65 | 24.71 | 24.35 | 24.43 | 3,459,906 | -0.15(-0.60%) |
Oct 19, 2016 | 24.50 | 24.68 | 24.37 | 24.58 | 3,218,328 | +0.13(+0.53%) |
Oct 18, 2016 | 24.22 | 24.77 | 24.22 | 24.45 | 4,827,708 | +0.40(+1.68%) |
Oct 17, 2016 | 24.17 | 24.18 | 23.84 | 24.05 | 3,721,734 | -0.13(-0.54%) |
Oct 14, 2016 | 23.97 | 24.53 | 23.46 | 24.18 | 7,814,148 | -0.15(-0.62%) |
Oct 13, 2016 | 24.10 | 24.39 | 24.00 | 24.33 | 3,972,090 | +0.14(+0.57%) |
Oct 12, 2016 | 23.87 | 24.21 | 23.76 | 24.19 | 3,523,800 | +0.34(+1.43%) |
Oct 11, 2016 | 24.36 | 24.36 | 23.79 | 23.85 | 5,042,202 | -0.52(-2.12%) |
Oct 10, 2016 | 24.33 | 24.48 | 24.30 | 24.37 | 2,414,712 | +0.06(+0.26%) |
Oct 07, 2016 | 24.52 | 24.52 | 24.11 | 24.31 | 3,879,174 | -0.15(-0.61%) |
Oct 06, 2016 | 24.17 | 24.59 | 24.17 | 24.46 | 3,107,094 | +0.25(+1.03%) |
Oct 05, 2016 | 24.31 | 24.40 | 24.15 | 24.21 | 6,526,884 | -0.01(-0.04%) |
Oct 04, 2016 | 24.43 | 24.48 | 24.18 | 24.22 | 3,399,738 | -0.08(-0.34%) |
Oct 03, 2016 | 24.34 | 24.37 | 24.18 | 24.30 | 2,682,408 | -0.17(-0.69%) |
Sep 30, 2016 | 24.36 | 24.58 | 24.23 | 24.47 | 4,320,936 | +0.24(+0.99%) |
Sep 29, 2016 | 24.46 | 24.46 | 24.14 | 24.23 | 3,884,982 | -0.24(-0.99%) |
Sep 28, 2016 | 24.73 | 24.79 | 24.40 | 24.47 | 2,845,692 | -0.16(-0.63%) |
Sep 27, 2016 | 24.57 | 24.76 | 24.54 | 24.63 | 3,381,198 | +0.03(+0.11%) |
Sep 26, 2016 | 24.64 | 24.74 | 24.42 | 24.60 | 2,916,618 | -0.15(-0.59%) |
Sep 23, 2016 | 24.88 | 24.94 | 24.72 | 24.75 | 3,260,946 | -0.08(-0.31%) |
Sep 22, 2016 | 24.66 | 24.91 | 24.63 | 24.82 | 3,766,236 | +0.31(+1.25%) |
Sep 21, 2016 | 24.50 | 24.60 | 24.25 | 24.52 | 5,172,186 | +0.00(+0.00%) |
Sep 20, 2016 | 24.64 | 24.72 | 24.46 | 24.52 | 4,489,644 | -0.06(-0.23%) |
Sep 19, 2016 | 24.47 | 24.64 | 24.30 | 24.57 | 5,796,246 | +0.19(+0.77%) |
Sep 16, 2016 | 24.32 | 24.48 | 24.14 | 24.39 | 13,795,404 | -0.01(-0.03%) |
Sep 15, 2016 | 23.86 | 24.53 | 23.77 | 24.39 | 11,298,294 | +0.57(+2.41%) |
Sep 14, 2016 | 23.95 | 24.19 | 23.72 | 23.82 | 5,696,688 | -0.17(-0.71%) |
Sep 13, 2016 | 24.52 | 24.54 | 23.91 | 23.99 | 9,349,290 | -0.73(-2.95%) |
Sep 12, 2016 | 24.53 | 24.86 | 24.39 | 24.72 | 6,745,560 | +0.12(+0.51%) |
Sep 09, 2016 | 25.09 | 25.35 | 24.59 | 24.59 | 7,888,044 | -0.76(-3.00%) |
Sep 08, 2016 | 25.34 | 25.42 | 25.18 | 25.35 | 5,381,904 | -0.01(-0.03%) |
Sep 07, 2016 | 25.64 | 25.70 | 25.31 | 25.36 | 3,821,028 | -0.28(-1.10%) |
Sep 06, 2016 | 25.61 | 25.65 | 25.29 | 25.64 | 8,450,058 | +0.00(+0.01%) |
Sep 02, 2016 | 25.79 | 25.64 | 25.64 | 25.64 | 3,489,000 | -0.08(-0.31%) |
Sep 01, 2016 | 25.72 | 25.86 | 25.48 | 25.72 | 4,082,628 | +0.07(+0.29%) |
Aug 31, 2016 | 25.66 | 25.75 | 25.49 | 25.65 | 6,024,558 | +0.01(+0.05%) |
Aug 30, 2016 | 25.98 | 26.02 | 25.52 | 25.64 | 5,249,790 | -0.35(-1.37%) |
Aug 29, 2016 | 26.09 | 26.18 | 25.86 | 25.99 | 4,268,742 | -0.18(-0.70%) |
Aug 26, 2016 | 26.29 | 26.41 | 26.10 | 26.17 | 3,214,272 | -0.07(-0.27%) |
Aug 25, 2016 | 26.11 | 26.44 | 26.11 | 26.24 | 4,116,348 | +0.09(+0.34%) |
Aug 24, 2016 | 26.18 | 26.36 | 26.07 | 26.15 | 3,602,172 | -0.08(-0.29%) |
Aug 23, 2016 | 26.45 | 26.53 | 26.22 | 26.23 | 3,414,000 | -0.30(-1.12%) |
Aug 22, 2016 | 26.61 | 26.65 | 26.43 | 26.53 | 2,658,384 | -0.05(-0.18%) |
Aug 19, 2016 | 26.79 | 26.94 | 26.54 | 26.57 | 4,532,334 | -0.16(-0.61%) |
Aug 18, 2016 | 26.70 | 26.82 | 26.65 | 26.74 | 3,655,008 | +0.12(+0.45%) |
Aug 17, 2016 | 26.56 | 26.80 | 26.31 | 26.62 | 2,929,968 | +0.02(+0.06%) |
Aug 16, 2016 | 26.90 | 26.94 | 26.59 | 26.60 | 2,721,144 | -0.30(-1.12%) |
Aug 15, 2016 | 26.85 | 26.96 | 26.77 | 26.91 | 2,481,582 | +0.04(+0.16%) |
Aug 12, 2016 | 26.86 | 26.98 | 26.75 | 26.86 | 2,645,238 | -0.09(-0.33%) |
Aug 11, 2016 | 26.96 | 27.10 | 26.82 | 26.95 | 4,197,738 | +0.13(+0.50%) |
Aug 10, 2016 | 26.53 | 26.90 | 26.50 | 26.82 | 4,943,790 | +0.30(+1.12%) |
Aug 09, 2016 | 26.46 | 26.88 | 26.44 | 26.52 | 7,631,652 | +0.03(+0.10%) |
Aug 08, 2016 | 27.02 | 27.07 | 26.38 | 26.49 | 5,414,616 | -0.59(-2.19%) |
Aug 05, 2016 | 27.08 | 27.75 | 26.96 | 27.09 | 14,800,386 | +0.66(+2.48%) |
Aug 04, 2016 | 26.34 | 26.58 | 26.08 | 26.43 | 7,792,242 | +0.14(+0.52%) |
Aug 03, 2016 | 26.59 | 26.59 | 26.20 | 26.30 | 5,110,506 | -0.25(-0.96%) |
Aug 02, 2016 | 26.78 | 26.82 | 26.27 | 26.55 | 4,853,886 | -0.30(-1.11%) |
Aug 01, 2016 | 26.72 | 27.03 | 26.70 | 26.85 | 3,756,162 | +0.07(+0.28%) |
Jul 29, 2016 | 26.63 | 26.83 | 26.52 | 26.77 | 3,455,628 | +0.20(+0.75%) |
Jul 28, 2016 | 26.25 | 26.70 | 26.14 | 26.57 | 3,056,592 | +0.32(+1.23%) |
Jul 27, 2016 | 26.35 | 26.48 | 25.98 | 26.25 | 3,976,542 | -0.18(-0.70%) |
Jul 26, 2016 | 26.65 | 26.68 | 26.30 | 26.44 | 3,414,072 | -0.24(-0.91%) |
Jul 25, 2016 | 26.72 | 26.76 | 26.54 | 26.68 | 2,435,556 | -0.09(-0.32%) |
Jul 22, 2016 | 26.55 | 26.82 | 26.46 | 26.76 | 3,093,864 | +0.42(+1.59%) |
Jul 21, 2016 | 26.35 | 26.53 | 26.25 | 26.34 | 3,055,842 | -0.01(-0.03%) |
Jul 20, 2016 | 26.27 | 26.40 | 26.14 | 26.35 | 3,518,952 | +0.12(+0.47%) |
Jul 19, 2016 | 25.83 | 26.31 | 25.77 | 26.23 | 5,112,246 | +0.30(+1.18%) |
Jul 18, 2016 | 26.48 | 26.58 | 25.46 | 25.92 | 12,135,912 | -1.01(-3.75%) |
Jul 15, 2016 | 27.09 | 27.11 | 26.65 | 26.93 | 3,887,484 | -0.09(-0.31%) |
Jul 14, 2016 | 27.02 | 27.03 | 26.78 | 27.02 | 3,070,476 | +0.05(+0.20%) |
Jul 13, 2016 | 26.90 | 27.13 | 26.72 | 26.96 | 4,153,980 | +0.16(+0.62%) |
Jul 12, 2016 | 26.85 | 26.94 | 26.67 | 26.80 | 5,040,516 | -0.04(-0.13%) |
Jul 11, 2016 | 26.92 | 27.09 | 26.73 | 26.83 | 4,233,000 | -0.08(-0.31%) |
Jul 08, 2016 | 26.99 | 27.03 | 26.85 | 26.92 | 4,815,480 | +0.06(+0.24%) |
Jul 07, 2016 | 26.96 | 27.05 | 26.68 | 26.85 | 4,660,914 | +0.04(+0.13%) |
Jul 05, 2016 | 26.58 | 27.00 | 26.50 | 26.82 | 4,153,866 | +0.20(+0.74%) |
Jul 01, 2016 | 26.82 | 26.62 | 26.62 | 26.62 | 4,071,600 | -0.16(-0.61%) |
Jun 30, 2016 | 26.36 | 26.81 | 26.12 | 26.79 | 8,915,892 | +0.48(+1.81%) |
Jun 29, 2016 | 25.82 | 26.31 | 25.78 | 26.31 | 5,885,490 | +0.56(+2.19%) |
Jun 28, 2016 | 25.77 | 25.91 | 25.50 | 25.74 | 6,025,884 | -0.06(-0.23%) |
Jun 27, 2016 | 25.51 | 25.88 | 25.23 | 25.80 | 10,086,600 | +0.23(+0.89%) |
Jun 24, 2016 | 25.36 | 25.92 | 25.36 | 25.57 | 23,425,722 | -0.66(-2.53%) |
Jun 23, 2016 | 26.42 | 26.43 | 25.99 | 26.24 | 5,900,538 | +0.08(+0.31%) |
Jun 22, 2016 | 26.23 | 26.28 | 26.09 | 26.16 | 6,246,384 | -0.15(-0.57%) |
Jun 21, 2016 | 26.09 | 26.39 | 25.99 | 26.30 | 7,387,656 | +0.28(+1.06%) |
Jun 20, 2016 | 26.10 | 26.21 | 26.00 | 26.03 | 11,839,800 | +0.03(+0.12%) |
Jun 17, 2016 | 25.92 | 26.11 | 25.69 | 26.00 | 15,052,002 | +0.03(+0.10%) |
Jun 16, 2016 | 25.48 | 26.07 | 25.35 | 25.97 | 10,057,122 | +0.36(+1.43%) |
Jun 15, 2016 | 25.63 | 25.92 | 25.59 | 25.61 | 10,232,070 | +0.11(+0.42%) |
Jun 14, 2016 | 25.12 | 25.58 | 24.89 | 25.50 | 13,250,190 | +0.37(+1.46%) |
Jun 13, 2016 | 25.59 | 25.60 | 25.12 | 25.13 | 9,683,682 | -0.46(-1.80%) |
Jun 10, 2016 | 25.66 | 25.83 | 25.48 | 25.59 | 6,997,578 | -0.25(-0.95%) |
Jun 09, 2016 | 25.93 | 26.45 | 25.51 | 25.84 | 26,581,260 | -0.03(-0.11%) |
Jun 08, 2016 | 25.59 | 26.16 | 25.50 | 25.86 | 22,063,764 | +0.23(+0.88%) |
Jun 07, 2016 | 25.85 | 25.89 | 25.52 | 25.64 | 13,525,116 | -0.09(-0.35%) |
Jun 06, 2016 | 25.44 | 25.86 | 25.41 | 25.73 | 21,278,934 | +0.25(+0.98%) |
Jun 03, 2016 | 25.39 | 25.58 | 25.27 | 25.48 | 6,137,862 | +0.07(+0.26%) |
Jun 02, 2016 | 25.17 | 25.41 | 25.12 | 25.41 | 4,648,374 | +0.18(+0.70%) |
Jun 01, 2016 | 25.02 | 25.35 | 24.92 | 25.23 | 8,549,532 | +0.23(+0.93%) |
May 31, 2016 | 25.08 | 25.21 | 24.86 | 25.00 | 8,605,644 | -0.09(-0.34%) |
May 27, 2016 | 25.05 | 25.09 | 25.09 | 25.09 | 3,966,600 | +0.08(+0.33%) |
May 26, 2016 | 24.96 | 25.14 | 24.96 | 25.00 | 4,777,824 | +0.08(+0.32%) |
May 25, 2016 | 24.96 | 25.18 | 24.83 | 24.92 | 9,092,274 | -0.10(-0.39%) |
May 24, 2016 | 24.87 | 25.09 | 24.78 | 25.02 | 7,112,268 | +0.30(+1.20%) |
May 23, 2016 | 24.69 | 24.84 | 24.62 | 24.72 | 5,968,674 | +0.07(+0.29%) |
May 20, 2016 | 24.76 | 24.89 | 24.59 | 24.65 | 5,606,382 | -0.09(-0.38%) |
May 19, 2016 | 24.62 | 24.88 | 24.58 | 24.74 | 4,782,558 | -0.06(-0.24%) |
May 18, 2016 | 24.82 | 25.12 | 24.73 | 24.80 | 11,004,702 | -0.08(-0.32%) |
May 17, 2016 | 25.00 | 25.11 | 24.79 | 24.88 | 8,172,732 | -0.24(-0.94%) |
May 16, 2016 | 24.75 | 25.16 | 24.75 | 25.12 | 5,101,914 | +0.35(+1.42%) |
May 13, 2016 | 24.92 | 25.03 | 24.63 | 24.77 | 5,508,000 | -0.26(-1.04%) |
May 12, 2016 | 25.14 | 25.23 | 24.85 | 25.03 | 8,700,084 | -0.04(-0.17%) |
May 11, 2016 | 25.38 | 25.56 | 24.93 | 25.07 | 9,998,682 | -0.45(-1.74%) |
May 10, 2016 | 25.17 | 25.66 | 25.17 | 25.52 | 22,470,954 | +0.72(+2.90%) |
May 09, 2016 | 24.75 | 24.93 | 24.60 | 24.80 | 6,282,690 | +0.11(+0.45%) |
May 06, 2016 | 24.29 | 24.77 | 24.18 | 24.69 | 8,442,426 | +0.36(+1.49%) |
May 05, 2016 | 24.54 | 24.64 | 24.20 | 24.32 | 5,065,254 | -0.07(-0.27%) |
May 04, 2016 | 24.18 | 24.55 | 24.05 | 24.39 | 6,566,340 | +0.00(+0.02%) |
May 03, 2016 | 24.51 | 24.62 | 24.25 | 24.39 | 7,444,974 | -0.27(-1.09%) |
May 02, 2016 | 24.07 | 25.12 | 24.06 | 24.66 | 21,992,256 | +0.62(+2.57%) |
Apr 29, 2016 | 23.95 | 24.31 | 23.33 | 24.04 | 30,988,986 | +2.73(+12.81%) |
Apr 28, 2016 | 20.63 | 21.38 | 20.60 | 21.31 | 19,525,146 | +0.73(+3.57%) |
Apr 27, 2016 | 20.61 | 20.68 | 20.15 | 20.57 | 11,567,220 | -0.06(-0.28%) |
Apr 26, 2016 | 20.80 | 20.88 | 20.59 | 20.63 | 6,574,068 | -0.19(-0.91%) |
Apr 25, 2016 | 20.39 | 20.95 | 20.25 | 20.82 | 7,610,424 | +0.32(+1.57%) |
Apr 22, 2016 | 20.66 | 20.74 | 20.26 | 20.50 | 15,226,932 | -0.26(-1.24%) |
Apr 21, 2016 | 21.01 | 21.11 | 20.72 | 20.76 | 9,981,744 | -0.36(-1.70%) |
Apr 20, 2016 | 21.53 | 21.62 | 21.09 | 21.11 | 6,239,424 | -0.44(-2.03%) |
Apr 19, 2016 | 21.30 | 21.70 | 21.00 | 21.55 | 18,754,656 | +0.28(+1.30%) |
Apr 18, 2016 | 21.40 | 21.48 | 21.24 | 21.27 | 5,048,922 | -0.11(-0.53%) |
Apr 15, 2016 | 21.45 | 21.60 | 20.96 | 21.39 | 11,045,016 | -0.02(-0.09%) |
Apr 14, 2016 | 21.45 | 21.72 | 21.05 | 21.41 | 20,524,092 | -0.07(-0.34%) |
Apr 13, 2016 | 21.78 | 21.80 | 21.30 | 21.48 | 6,436,284 | -0.22(-1.01%) |
Apr 12, 2016 | 21.77 | 21.86 | 21.48 | 21.70 | 5,770,236 | -0.07(-0.34%) |
Apr 11, 2016 | 22.06 | 22.19 | 21.73 | 21.77 | 4,482,654 | -0.32(-1.46%) |
Apr 08, 2016 | 22.15 | 22.25 | 21.98 | 22.10 | 4,832,028 | +0.10(+0.47%) |
Apr 07, 2016 | 22.25 | 22.35 | 21.77 | 21.99 | 6,718,128 | -0.37(-1.65%) |
Apr 06, 2016 | 22.43 | 22.47 | 22.11 | 22.36 | 5,309,742 | -0.07(-0.33%) |
Apr 05, 2016 | 22.36 | 22.63 | 22.22 | 22.44 | 9,962,940 | -0.03(-0.11%) |
Apr 04, 2016 | 22.47 | 22.57 | 22.20 | 22.46 | 5,032,986 | -0.00(-0.01%) |
Apr 01, 2016 | 22.22 | 22.60 | 22.01 | 22.46 | 5,995,854 | +0.23(+1.06%) |
Mar 31, 2016 | 22.44 | 22.49 | 22.18 | 22.23 | 4,774,812 | -0.25(-1.13%) |
Mar 30, 2016 | 22.46 | 22.61 | 22.22 | 22.48 | 4,322,520 | +0.21(+0.97%) |
Mar 29, 2016 | 22.10 | 22.37 | 22.10 | 22.27 | 4,080,318 | +0.06(+0.28%) |
Mar 28, 2016 | 21.99 | 22.41 | 21.97 | 22.21 | 4,738,026 | +0.33(+1.52%) |
Mar 24, 2016 | 22.09 | 21.88 | 21.88 | 21.88 | 6,715,200 | -0.26(-1.19%) |
Mar 23, 2016 | 22.29 | 22.58 | 22.13 | 22.14 | 5,368,092 | -0.29(-1.32%) |
Mar 22, 2016 | 22.32 | 22.57 | 22.17 | 22.43 | 6,503,934 | +0.01(+0.06%) |
Mar 21, 2016 | 22.62 | 22.66 | 22.38 | 22.42 | 7,109,034 | -0.33(-1.47%) |
Mar 18, 2016 | 22.75 | 22.94 | 22.75 | 22.75 | 10,923,858 | +0.06(+0.26%) |
Mar 17, 2016 | 22.64 | 22.77 | 22.47 | 22.70 | 6,398,958 | +0.00(+0.00%) |
Mar 16, 2016 | 22.22 | 22.74 | 22.17 | 22.70 | 7,811,082 | +0.70(+3.18%) |
Mar 15, 2016 | 21.89 | 22.12 | 21.72 | 22.00 | 5,561,892 | +0.00(+0.02%) |
Mar 14, 2016 | 22.21 | 22.31 | 21.83 | 21.99 | 5,763,840 | -0.32(-1.42%) |
Mar 11, 2016 | 22.11 | 22.41 | 21.95 | 22.31 | 6,370,548 | +0.37(+1.68%) |
Mar 10, 2016 | 21.83 | 22.08 | 21.64 | 21.94 | 7,530,522 | +0.26(+1.22%) |
Mar 09, 2016 | 21.49 | 21.78 | 21.46 | 21.68 | 3,948,090 | +0.12(+0.57%) |
Mar 08, 2016 | 21.24 | 21.86 | 21.14 | 21.55 | 7,684,764 | +0.22(+1.05%) |
Mar 07, 2016 | 21.32 | 21.46 | 21.08 | 21.33 | 9,630,828 | -0.15(-0.70%) |
Mar 04, 2016 | 21.47 | 21.48 | 21.24 | 21.48 | 5,492,994 | +0.07(+0.33%) |
Mar 03, 2016 | 21.24 | 21.43 | 21.03 | 21.41 | 5,765,412 | +0.12(+0.56%) |
Mar 02, 2016 | 21.52 | 21.58 | 21.17 | 21.29 | 7,046,250 | -0.33(-1.53%) |
Mar 01, 2016 | 21.02 | 21.65 | 20.88 | 21.62 | 13,306,740 | +0.71(+3.37%) |
Feb 29, 2016 | 21.74 | 21.74 | 20.91 | 20.92 | 13,424,832 | -0.88(-4.04%) |
Feb 26, 2016 | 21.29 | 22.25 | 21.11 | 21.80 | 30,017,478 | -0.39(-1.74%) |
Feb 25, 2016 | 22.00 | 22.23 | 21.77 | 22.18 | 12,810,180 | +0.12(+0.54%) |
Feb 24, 2016 | 21.34 | 22.19 | 21.03 | 22.07 | 10,782,954 | +0.60(+2.80%) |
Feb 23, 2016 | 21.51 | 21.80 | 21.34 | 21.46 | 7,444,416 | -0.17(-0.79%) |
Feb 22, 2016 | 21.43 | 21.72 | 21.34 | 21.64 | 7,778,574 | +0.37(+1.75%) |
Feb 19, 2016 | 20.97 | 21.57 | 20.77 | 21.26 | 9,888,888 | +0.25(+1.20%) |
Feb 18, 2016 | 20.93 | 21.23 | 20.84 | 21.01 | 7,152,828 | +0.11(+0.50%) |
Feb 17, 2016 | 20.72 | 21.16 | 20.62 | 20.91 | 9,007,014 | +0.19(+0.91%) |
Feb 16, 2016 | 20.56 | 20.91 | 20.36 | 20.72 | 10,368,312 | +0.32(+1.59%) |
Feb 12, 2016 | 20.31 | 20.39 | 20.39 | 20.39 | 8,918,400 | +0.58(+2.92%) |
Feb 11, 2016 | 19.15 | 19.98 | 18.85 | 19.82 | 12,100,818 | +0.35(+1.78%) |
Feb 10, 2016 | 20.11 | 20.23 | 19.29 | 19.47 | 7,563,114 | -0.35(-1.76%) |
Feb 09, 2016 | 19.43 | 20.12 | 19.34 | 19.82 | 10,289,118 | +0.20(+1.01%) |
Feb 08, 2016 | 20.27 | 20.34 | 19.29 | 19.62 | 17,146,392 | -1.00(-4.86%) |
Feb 05, 2016 | 21.21 | 21.36 | 20.53 | 20.62 | 18,536,646 | -0.79(-3.68%) |
Feb 04, 2016 | 22.44 | 22.46 | 21.28 | 21.41 | 13,583,934 | -1.08(-4.79%) |
Feb 03, 2016 | 22.81 | 23.05 | 22.20 | 22.49 | 8,706,972 | -0.20(-0.88%) |
Feb 02, 2016 | 22.75 | 23.09 | 22.47 | 22.69 | 7,821,918 | -0.22(-0.95%) |