Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.96 | 23.96 | 23.96 | 0 | +0.10(+0.44%) | |
Dec 29, 2016 | 23.86 | 23.92 | 23.85 | 23.85 | 7,754,572 | -0.01(-0.05%) |
Dec 28, 2016 | 23.94 | 23.96 | 23.84 | 23.86 | 9,151,913 | -0.10(-0.40%) |
Dec 27, 2016 | 23.95 | 24.01 | 23.95 | 23.96 | 3,521,738 | +0.02(+0.07%) |
Dec 23, 2016 | 23.94 | 23.94 | 23.94 | 0 | +0.07(+0.29%) | |
Dec 22, 2016 | 23.88 | 23.91 | 23.82 | 23.87 | 10,883,903 | -0.07(-0.28%) |
Dec 21, 2016 | 23.91 | 23.96 | 23.87 | 23.94 | 12,430,390 | +0.02(+0.10%) |
Dec 20, 2016 | 23.86 | 23.94 | 23.85 | 23.91 | 6,352,924 | +0.12(+0.52%) |
Dec 19, 2016 | 23.79 | 23.84 | 23.78 | 23.79 | 3,127,499 | +0.02(+0.07%) |
Dec 16, 2016 | 23.81 | 23.89 | 23.75 | 23.77 | 7,553,196 | +0.02(+0.10%) |
Dec 15, 2016 | 23.60 | 23.80 | 23.60 | 23.75 | 6,390,450 | +0.22(+0.94%) |
Dec 14, 2016 | 23.59 | 23.72 | 23.50 | 23.53 | 8,086,829 | -0.15(-0.63%) |
Dec 13, 2016 | 23.62 | 23.74 | 23.60 | 23.68 | 6,451,447 | +0.27(+1.15%) |
Dec 12, 2016 | 23.41 | 23.49 | 23.37 | 23.41 | 4,809,217 | -0.12(-0.49%) |
Dec 09, 2016 | 23.39 | 23.55 | 23.39 | 23.52 | 7,258,661 | +0.20(+0.84%) |
Dec 08, 2016 | 23.24 | 23.39 | 23.21 | 23.33 | 12,731,009 | +0.24(+1.04%) |
Dec 07, 2016 | 22.83 | 23.16 | 22.83 | 23.09 | 10,012,724 | +0.27(+1.20%) |
Dec 06, 2016 | 22.49 | 22.81 | 22.49 | 22.81 | 11,843,864 | +0.36(+1.61%) |
Dec 05, 2016 | 22.32 | 22.45 | 22.32 | 22.45 | 5,389,434 | +0.35(+1.56%) |
Dec 02, 2016 | 22.01 | 22.16 | 22.00 | 22.11 | 10,179,354 | -0.01(-0.04%) |
Dec 01, 2016 | 22.27 | 22.29 | 22.10 | 22.11 | 5,223,682 | -0.25(-1.12%) |
Nov 30, 2016 | 22.43 | 22.48 | 22.35 | 22.36 | 4,554,865 | +0.05(+0.20%) |
Nov 29, 2016 | 22.25 | 22.39 | 22.22 | 22.32 | 2,998,196 | +0.11(+0.51%) |
Nov 28, 2016 | 22.28 | 22.32 | 22.19 | 22.21 | 5,320,637 | -0.22(-1.00%) |
Nov 25, 2016 | 22.36 | 22.43 | 22.36 | 22.43 | 2,111,001 | +0.09(+0.41%) |
Nov 23, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.07(-0.32%) | |
Nov 22, 2016 | 22.38 | 22.43 | 22.31 | 22.41 | 3,860,546 | +0.06(+0.26%) |
Nov 21, 2016 | 22.24 | 22.36 | 22.24 | 22.35 | 4,554,940 | +0.15(+0.69%) |
Nov 18, 2016 | 22.23 | 22.26 | 22.18 | 22.20 | 4,655,212 | -0.17(-0.74%) |
Nov 17, 2016 | 22.19 | 22.37 | 22.19 | 22.36 | 3,508,792 | +0.18(+0.82%) |
Nov 16, 2016 | 22.07 | 22.23 | 22.07 | 22.18 | 4,750,077 | -0.17(-0.78%) |
Nov 15, 2016 | 22.18 | 22.36 | 22.14 | 22.36 | 3,532,642 | +0.15(+0.66%) |
Nov 14, 2016 | 22.17 | 22.28 | 22.13 | 22.21 | 5,451,128 | +0.03(+0.15%) |
Nov 11, 2016 | 22.13 | 22.19 | 22.06 | 22.18 | 4,204,526 | -0.21(-0.95%) |
Nov 10, 2016 | 22.44 | 22.57 | 22.18 | 22.39 | 7,592,594 | -0.10(-0.44%) |
Nov 09, 2016 | 22.05 | 22.54 | 22.05 | 22.49 | 7,279,125 | +0.10(+0.43%) |
Nov 08, 2016 | 22.16 | 22.44 | 22.15 | 22.39 | 5,157,225 | +0.18(+0.80%) |
Nov 07, 2016 | 22.14 | 22.23 | 22.14 | 22.21 | 3,506,767 | +0.51(+2.36%) |
Nov 04, 2016 | 21.81 | 21.88 | 21.69 | 21.70 | 5,189,706 | -0.25(-1.12%) |
Nov 03, 2016 | 22.09 | 22.11 | 21.91 | 21.95 | 5,959,352 | -0.12(-0.57%) |
Nov 02, 2016 | 22.16 | 22.19 | 21.99 | 22.07 | 5,419,913 | -0.26(-1.15%) |
Nov 01, 2016 | 22.58 | 22.58 | 22.21 | 22.33 | 6,728,477 | -0.25(-1.12%) |
Oct 31, 2016 | 22.60 | 22.64 | 22.54 | 22.58 | 3,300,845 | -0.00(-0.02%) |
Oct 28, 2016 | 22.67 | 22.75 | 22.55 | 22.59 | 5,056,306 | -0.11(-0.49%) |
Oct 27, 2016 | 22.72 | 22.79 | 22.65 | 22.70 | 2,783,524 | +0.02(+0.07%) |
Oct 26, 2016 | 22.61 | 22.75 | 22.60 | 22.68 | 4,848,443 | -0.09(-0.40%) |
Oct 25, 2016 | 22.81 | 22.86 | 22.71 | 22.78 | 2,766,714 | -0.12(-0.51%) |
Oct 24, 2016 | 22.93 | 22.96 | 22.85 | 22.89 | 4,193,779 | +0.11(+0.49%) |
Oct 21, 2016 | 22.67 | 22.79 | 22.67 | 22.78 | 3,077,278 | -0.02(-0.09%) |
Oct 20, 2016 | 22.68 | 22.85 | 22.68 | 22.80 | 2,618,770 | +0.16(+0.72%) |
Oct 19, 2016 | 22.62 | 22.69 | 22.62 | 22.64 | 2,735,136 | +0.10(+0.42%) |
Oct 18, 2016 | 22.56 | 22.60 | 22.49 | 22.54 | 4,152,717 | +0.23(+1.04%) |
Oct 17, 2016 | 22.32 | 22.38 | 22.27 | 22.31 | 2,113,348 | -0.09(-0.41%) |
Oct 14, 2016 | 22.42 | 22.48 | 22.37 | 22.40 | 2,652,881 | +0.23(+1.03%) |
Oct 13, 2016 | 22.01 | 22.21 | 21.97 | 22.17 | 2,808,462 | -0.18(-0.82%) |
Oct 12, 2016 | 22.34 | 22.38 | 22.30 | 22.36 | 3,068,970 | -0.05(-0.24%) |
Oct 11, 2016 | 22.52 | 22.55 | 22.34 | 22.41 | 3,439,129 | -0.04(-0.17%) |
Oct 10, 2016 | 22.39 | 22.51 | 22.39 | 22.45 | 1,993,904 | +0.20(+0.88%) |
Oct 07, 2016 | 22.30 | 22.30 | 22.16 | 22.25 | 2,827,333 | -0.30(-1.31%) |
Oct 06, 2016 | 22.50 | 22.57 | 22.46 | 22.55 | 3,637,417 | +0.00(+0.02%) |
Oct 05, 2016 | 22.53 | 22.59 | 22.52 | 22.54 | 7,292,620 | +0.12(+0.54%) |
Oct 04, 2016 | 22.56 | 22.66 | 22.36 | 22.42 | 5,497,165 | +0.07(+0.33%) |
Oct 03, 2016 | 22.32 | 22.35 | 22.24 | 22.35 | 2,674,483 | +0.00(+0.02%) |
Sep 30, 2016 | 22.15 | 22.41 | 22.14 | 22.34 | 4,824,324 | +0.30(+1.36%) |
Sep 29, 2016 | 22.41 | 22.47 | 21.96 | 22.04 | 5,692,429 | -0.47(-2.09%) |
Sep 28, 2016 | 22.41 | 22.52 | 22.32 | 22.51 | 5,192,602 | +0.26(+1.18%) |
Sep 27, 2016 | 22.01 | 22.27 | 22.01 | 22.25 | 3,936,602 | +0.06(+0.26%) |
Sep 26, 2016 | 22.20 | 22.25 | 22.16 | 22.19 | 3,532,522 | -0.31(-1.37%) |
Sep 23, 2016 | 22.51 | 22.58 | 22.50 | 22.50 | 3,383,253 | -0.15(-0.66%) |
Sep 22, 2016 | 22.70 | 22.75 | 22.63 | 22.65 | 4,158,366 | +0.34(+1.50%) |
Sep 21, 2016 | 22.18 | 22.35 | 22.11 | 22.31 | 5,737,215 | +0.28(+1.26%) |
Sep 20, 2016 | 22.11 | 22.14 | 22.01 | 22.04 | 3,248,275 | +0.08(+0.38%) |
Sep 19, 2016 | 22.02 | 22.07 | 21.93 | 21.95 | 4,140,510 | +0.10(+0.44%) |
Sep 16, 2016 | 21.83 | 21.89 | 21.77 | 21.86 | 3,969,356 | -0.19(-0.86%) |
Sep 15, 2016 | 21.85 | 22.09 | 21.83 | 22.05 | 3,482,098 | +0.15(+0.66%) |
Sep 14, 2016 | 21.93 | 22.04 | 21.86 | 21.90 | 3,517,965 | -0.15(-0.66%) |
Sep 13, 2016 | 22.18 | 22.21 | 21.93 | 22.05 | 5,050,838 | -0.38(-1.70%) |
Sep 12, 2016 | 22.05 | 22.44 | 22.04 | 22.43 | 5,785,279 | +0.15(+0.67%) |
Sep 09, 2016 | 22.57 | 22.58 | 22.28 | 22.28 | 5,707,855 | -0.44(-1.92%) |
Sep 08, 2016 | 22.59 | 22.76 | 22.59 | 22.72 | 3,001,588 | -0.05(-0.22%) |
Sep 07, 2016 | 22.77 | 22.84 | 22.74 | 22.77 | 2,760,940 | +0.09(+0.40%) |
Sep 06, 2016 | 22.76 | 22.79 | 22.63 | 22.68 | 4,171,533 | -0.02(-0.09%) |
Sep 02, 2016 | 22.54 | 22.70 | 22.70 | 22.70 | 5,780,223 | +0.34(+1.54%) |
Sep 01, 2016 | 22.43 | 22.48 | 22.20 | 22.35 | 3,806,048 | +0.07(+0.33%) |
Aug 31, 2016 | 22.38 | 22.43 | 22.20 | 22.28 | 3,290,587 | -0.10(-0.43%) |
Aug 30, 2016 | 22.39 | 22.47 | 22.34 | 22.37 | 4,498,505 | +0.10(+0.43%) |
Aug 29, 2016 | 22.16 | 22.29 | 22.16 | 22.28 | 4,309,690 | +0.12(+0.52%) |
Aug 26, 2016 | 22.17 | 22.32 | 22.00 | 22.16 | 6,652,631 | +0.10(+0.47%) |
Aug 25, 2016 | 22.07 | 22.14 | 22.04 | 22.06 | 4,469,544 | -0.13(-0.58%) |
Aug 24, 2016 | 22.25 | 22.30 | 22.17 | 22.19 | 3,798,548 | +0.07(+0.34%) |
Aug 23, 2016 | 22.17 | 22.23 | 22.11 | 22.11 | 4,868,170 | +0.10(+0.43%) |
Aug 22, 2016 | 21.92 | 22.06 | 21.90 | 22.02 | 3,477,534 | -0.05(-0.23%) |
Aug 19, 2016 | 21.97 | 22.08 | 21.90 | 22.07 | 4,768,521 | -0.07(-0.34%) |
Aug 18, 2016 | 22.12 | 22.18 | 22.10 | 22.14 | 3,795,646 | -0.04(-0.17%) |
Aug 17, 2016 | 22.10 | 22.19 | 22.03 | 22.18 | 4,234,688 | -0.04(-0.19%) |
Aug 16, 2016 | 22.29 | 22.35 | 22.22 | 22.22 | 4,362,974 | -0.20(-0.89%) |
Aug 15, 2016 | 22.42 | 22.47 | 22.41 | 22.42 | 2,689,286 | +0.03(+0.13%) |
Aug 12, 2016 | 22.40 | 22.44 | 22.35 | 22.39 | 2,534,259 | -0.02(-0.09%) |
Aug 11, 2016 | 22.32 | 22.43 | 22.31 | 22.41 | 4,814,083 | +0.23(+1.03%) |
Aug 10, 2016 | 22.21 | 22.25 | 22.17 | 22.18 | 3,117,012 | +0.01(+0.06%) |
Aug 09, 2016 | 22.05 | 22.24 | 22.05 | 22.17 | 4,379,677 | +0.27(+1.23%) |
Aug 08, 2016 | 21.92 | 21.94 | 21.86 | 21.90 | 3,900,568 | +0.05(+0.25%) |
Aug 05, 2016 | 21.75 | 21.88 | 21.75 | 21.85 | 4,089,305 | +0.31(+1.42%) |
Aug 04, 2016 | 21.49 | 21.56 | 21.44 | 21.54 | 8,061,557 | +0.10(+0.44%) |
Aug 03, 2016 | 21.29 | 21.46 | 21.28 | 21.44 | 5,191,005 | +0.05(+0.23%) |
Aug 02, 2016 | 21.52 | 21.53 | 21.32 | 21.39 | 5,867,704 | -0.32(-1.49%) |
Aug 01, 2016 | 21.81 | 21.84 | 21.69 | 21.72 | 5,020,874 | -0.23(-1.06%) |
Jul 29, 2016 | 21.88 | 21.98 | 21.83 | 21.95 | 5,070,206 | +0.00(+0.02%) |
Jul 28, 2016 | 21.88 | 21.97 | 21.78 | 21.95 | 5,035,018 | -0.05(-0.25%) |
Jul 27, 2016 | 22.12 | 22.16 | 21.98 | 22.00 | 7,576,883 | +0.15(+0.68%) |
Jul 26, 2016 | 21.79 | 21.87 | 21.76 | 21.85 | 8,645,757 | +0.13(+0.61%) |
Jul 25, 2016 | 21.78 | 21.80 | 21.68 | 21.72 | 8,405,867 | +0.00(+0.00%) |
Jul 22, 2016 | 21.67 | 21.74 | 21.65 | 21.72 | 4,464,049 | +0.15(+0.69%) |
Jul 21, 2016 | 21.59 | 21.72 | 21.53 | 21.57 | 4,721,707 | +0.00(+0.00%) |
Jul 20, 2016 | 21.54 | 21.63 | 21.52 | 21.57 | 6,324,822 | +0.20(+0.95%) |
Jul 19, 2016 | 21.31 | 21.39 | 21.31 | 21.37 | 5,150,784 | -0.08(-0.39%) |
Jul 18, 2016 | 21.41 | 21.55 | 21.36 | 21.45 | 3,921,715 | -0.05(-0.23%) |
Jul 15, 2016 | 21.50 | 21.53 | 21.44 | 21.50 | 5,866,850 | -0.03(-0.14%) |
Jul 14, 2016 | 21.58 | 21.64 | 21.50 | 21.53 | 14,337,619 | +0.18(+0.84%) |
Jul 13, 2016 | 21.44 | 21.44 | 21.30 | 21.35 | 8,953,040 | +0.02(+0.08%) |
Jul 12, 2016 | 21.37 | 21.41 | 21.33 | 21.33 | 6,096,918 | +0.36(+1.74%) |
Jul 11, 2016 | 20.95 | 21.08 | 20.93 | 20.97 | 7,085,001 | +0.28(+1.34%) |
Jul 08, 2016 | 20.64 | 20.72 | 20.27 | 20.69 | 7,412,296 | +0.41(+2.04%) |
Jul 07, 2016 | 20.32 | 20.45 | 20.18 | 20.27 | 8,974,302 | -0.05(-0.24%) |
Jul 06, 2016 | 20.13 | 20.32 | 20.01 | 20.32 | 11,992,282 | -0.09(-0.43%) |
Jul 05, 2016 | 20.52 | 20.57 | 20.34 | 20.41 | 10,946,764 | -0.54(-2.57%) |
Jul 01, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 9,556,027 | +0.00(+0.02%) |
Jun 30, 2016 | 20.60 | 21.04 | 20.54 | 20.95 | 16,530,991 | +0.43(+2.10%) |
Jun 29, 2016 | 20.49 | 20.56 | 20.44 | 20.52 | 17,369,930 | +0.29(+1.41%) |
Jun 28, 2016 | 20.23 | 20.27 | 20.03 | 20.23 | 23,509,246 | +0.38(+1.90%) |
Jun 27, 2016 | 19.90 | 19.92 | 19.59 | 19.85 | 21,194,758 | -0.12(-0.58%) |
Jun 24, 2016 | 20.20 | 20.56 | 19.89 | 19.97 | 30,931,870 | -1.92(-8.79%) |
Jun 23, 2016 | 21.66 | 21.96 | 21.52 | 21.89 | 11,113,979 | +0.56(+2.60%) |
Jun 22, 2016 | 21.46 | 21.56 | 21.32 | 21.34 | 13,546,485 | -0.06(-0.29%) |
Jun 21, 2016 | 21.27 | 21.52 | 21.23 | 21.40 | 8,701,521 | +0.33(+1.57%) |
Jun 20, 2016 | 21.17 | 21.20 | 21.07 | 21.07 | 10,301,351 | +0.43(+2.07%) |
Jun 17, 2016 | 20.52 | 20.68 | 20.39 | 20.64 | 18,928,570 | +0.11(+0.55%) |
Jun 16, 2016 | 20.19 | 20.55 | 20.12 | 20.53 | 21,402,708 | +0.16(+0.80%) |
Jun 15, 2016 | 20.47 | 20.54 | 20.32 | 20.36 | 7,226,939 | +0.03(+0.16%) |
Jun 14, 2016 | 20.31 | 20.42 | 20.21 | 20.33 | 14,321,630 | -0.15(-0.75%) |
Jun 13, 2016 | 20.59 | 20.73 | 20.43 | 20.49 | 10,573,244 | -0.43(-2.04%) |
Jun 10, 2016 | 21.02 | 21.05 | 20.85 | 20.91 | 11,002,997 | -0.60(-2.77%) |
Jun 09, 2016 | 21.49 | 21.58 | 21.45 | 21.51 | 4,874,675 | -0.17(-0.79%) |
Jun 08, 2016 | 21.66 | 21.69 | 21.58 | 21.68 | 4,748,157 | -0.05(-0.22%) |
Jun 07, 2016 | 21.76 | 21.82 | 21.72 | 21.73 | 4,281,566 | +0.18(+0.83%) |
Jun 06, 2016 | 21.54 | 21.61 | 21.48 | 21.55 | 6,763,797 | +0.04(+0.17%) |
Jun 03, 2016 | 21.52 | 21.54 | 21.37 | 21.51 | 7,703,792 | -0.30(-1.40%) |
Jun 02, 2016 | 21.64 | 21.82 | 21.64 | 21.82 | 6,473,371 | +0.12(+0.56%) |
Jun 01, 2016 | 21.61 | 21.72 | 21.59 | 21.70 | 8,436,093 | -0.05(-0.24%) |
May 31, 2016 | 21.85 | 21.88 | 21.68 | 21.75 | 18,360,776 | -0.10(-0.45%) |
May 27, 2016 | 21.79 | 21.85 | 21.85 | 21.85 | 5,495,785 | +0.09(+0.41%) |
May 26, 2016 | 21.75 | 21.81 | 21.72 | 21.76 | 5,192,001 | +0.08(+0.36%) |
May 25, 2016 | 21.64 | 21.76 | 21.64 | 21.68 | 5,824,079 | +0.23(+1.08%) |
May 24, 2016 | 21.23 | 21.50 | 21.23 | 21.45 | 8,012,856 | +0.48(+2.30%) |
May 23, 2016 | 20.95 | 21.04 | 20.94 | 20.96 | 4,221,419 | -0.10(-0.48%) |
May 20, 2016 | 21.01 | 21.12 | 21.00 | 21.07 | 6,395,205 | +0.16(+0.78%) |
May 19, 2016 | 20.87 | 20.92 | 20.80 | 20.90 | 9,636,418 | -0.09(-0.44%) |
May 18, 2016 | 20.86 | 21.09 | 20.85 | 21.00 | 12,578,482 | +0.15(+0.72%) |
May 17, 2016 | 20.96 | 21.00 | 20.80 | 20.85 | 7,377,752 | -0.23(-1.10%) |
May 16, 2016 | 20.86 | 21.09 | 20.86 | 21.08 | 5,753,548 | +0.22(+1.05%) |
May 13, 2016 | 20.98 | 21.09 | 20.84 | 20.86 | 7,081,305 | -0.13(-0.62%) |
May 12, 2016 | 21.12 | 21.14 | 20.88 | 20.99 | 4,960,654 | +0.02(+0.12%) |
May 11, 2016 | 21.01 | 21.08 | 20.93 | 20.96 | 4,947,852 | -0.28(-1.34%) |
May 10, 2016 | 21.10 | 21.26 | 21.09 | 21.25 | 7,361,231 | +0.25(+1.18%) |
May 09, 2016 | 21.05 | 21.12 | 20.94 | 21.00 | 5,542,497 | +0.04(+0.17%) |
May 06, 2016 | 20.75 | 21.00 | 20.75 | 20.96 | 5,474,408 | +0.13(+0.60%) |
May 05, 2016 | 20.77 | 20.89 | 20.75 | 20.84 | 4,271,425 | +0.10(+0.47%) |
May 04, 2016 | 20.78 | 20.87 | 20.68 | 20.74 | 6,862,395 | -0.21(-1.01%) |
May 03, 2016 | 21.00 | 21.02 | 20.92 | 20.95 | 9,722,945 | -0.38(-1.79%) |
May 02, 2016 | 21.33 | 21.35 | 21.23 | 21.33 | 5,347,256 | +0.09(+0.40%) |
Apr 29, 2016 | 21.34 | 21.37 | 21.16 | 21.25 | 8,795,371 | -0.30(-1.39%) |
Apr 28, 2016 | 21.54 | 21.78 | 21.52 | 21.55 | 5,873,114 | -0.34(-1.54%) |
Apr 27, 2016 | 21.79 | 21.93 | 21.78 | 21.89 | 4,549,673 | +0.07(+0.33%) |
Apr 26, 2016 | 21.72 | 21.81 | 21.68 | 21.81 | 3,841,311 | -0.00(-0.02%) |
Apr 25, 2016 | 21.76 | 21.82 | 21.69 | 21.82 | 3,869,132 | -0.11(-0.48%) |
Apr 22, 2016 | 21.88 | 21.94 | 21.83 | 21.92 | 4,292,192 | -0.00(-0.02%) |
Apr 21, 2016 | 21.87 | 22.04 | 21.84 | 21.93 | 7,333,489 | -0.15(-0.66%) |
Apr 20, 2016 | 21.95 | 22.13 | 21.93 | 22.07 | 7,026,140 | +0.13(+0.61%) |
Apr 19, 2016 | 21.86 | 21.94 | 21.81 | 21.94 | 7,936,486 | +0.41(+1.92%) |
Apr 18, 2016 | 21.31 | 21.53 | 21.31 | 21.52 | 5,570,564 | +0.17(+0.80%) |
Apr 15, 2016 | 21.40 | 21.44 | 21.33 | 21.35 | 4,960,947 | -0.04(-0.19%) |
Apr 14, 2016 | 21.40 | 21.46 | 21.33 | 21.39 | 5,144,764 | +0.08(+0.38%) |
Apr 13, 2016 | 21.20 | 21.34 | 21.20 | 21.31 | 6,844,949 | +0.51(+2.44%) |
Apr 12, 2016 | 20.64 | 20.83 | 20.56 | 20.81 | 13,580,890 | +0.25(+1.22%) |
Apr 11, 2016 | 20.72 | 20.76 | 20.55 | 20.55 | 5,726,807 | -0.02(-0.08%) |
Apr 08, 2016 | 20.62 | 20.68 | 20.51 | 20.57 | 7,129,889 | +0.23(+1.14%) |
Apr 07, 2016 | 20.51 | 20.56 | 20.27 | 20.34 | 8,203,596 | -0.32(-1.57%) |
Apr 06, 2016 | 20.42 | 20.67 | 20.42 | 20.66 | 8,290,471 | +0.23(+1.11%) |
Apr 05, 2016 | 20.50 | 20.58 | 20.41 | 20.44 | 8,373,996 | -0.41(-1.99%) |
Apr 04, 2016 | 20.90 | 20.98 | 20.81 | 20.85 | 4,688,567 | +0.00(+0.02%) |
Apr 01, 2016 | 20.59 | 20.87 | 20.55 | 20.85 | 10,154,798 | -0.23(-1.08%) |
Mar 31, 2016 | 21.20 | 21.25 | 21.06 | 21.07 | 7,515,707 | -0.31(-1.44%) |
Mar 30, 2016 | 21.44 | 21.53 | 21.38 | 21.38 | 7,987,354 | +0.24(+1.15%) |
Mar 29, 2016 | 20.95 | 21.15 | 20.92 | 21.14 | 9,810,614 | +0.13(+0.64%) |
Mar 28, 2016 | 20.99 | 21.08 | 20.89 | 21.00 | 4,402,982 | +0.03(+0.14%) |
Mar 24, 2016 | 20.89 | 20.98 | 20.98 | 20.98 | 6,431,746 | -0.19(-0.90%) |
Mar 23, 2016 | 21.34 | 21.37 | 21.13 | 21.17 | 29,111,962 | -0.03(-0.15%) |
Mar 22, 2016 | 21.00 | 21.26 | 20.98 | 21.20 | 13,307,207 | -0.01(-0.04%) |
Mar 21, 2016 | 21.17 | 21.24 | 21.11 | 21.21 | 6,098,794 | -0.04(-0.18%) |
Mar 18, 2016 | 21.19 | 21.29 | 21.17 | 21.25 | 6,254,351 | +0.17(+0.81%) |
Mar 17, 2016 | 20.92 | 21.13 | 20.85 | 21.08 | 10,801,431 | -0.11(-0.53%) |
Mar 16, 2016 | 21.09 | 21.23 | 21.07 | 21.19 | 7,457,440 | +0.00(+0.02%) |
Mar 15, 2016 | 21.14 | 21.20 | 21.09 | 21.19 | 7,954,814 | -0.16(-0.74%) |
Mar 14, 2016 | 21.35 | 21.42 | 21.28 | 21.34 | 8,815,119 | +0.09(+0.42%) |
Mar 11, 2016 | 21.14 | 21.26 | 21.04 | 21.26 | 11,766,595 | +0.66(+3.18%) |
Mar 10, 2016 | 21.20 | 21.31 | 20.35 | 20.60 | 15,813,155 | -0.28(-1.34%) |
Mar 09, 2016 | 21.03 | 21.05 | 20.83 | 20.88 | 8,634,961 | +0.05(+0.23%) |
Mar 08, 2016 | 20.92 | 20.95 | 20.75 | 20.83 | 6,567,557 | -0.14(-0.68%) |
Mar 07, 2016 | 20.87 | 21.05 | 20.85 | 20.97 | 5,564,380 | -0.00(-0.02%) |
Mar 04, 2016 | 21.04 | 21.09 | 20.88 | 20.98 | 9,285,199 | +0.09(+0.43%) |
Mar 03, 2016 | 20.77 | 20.89 | 20.72 | 20.89 | 4,373,722 | +0.03(+0.14%) |
Mar 02, 2016 | 20.74 | 20.86 | 20.69 | 20.86 | 7,798,965 | -0.02(-0.08%) |
Mar 01, 2016 | 20.62 | 20.92 | 20.57 | 20.87 | 8,526,136 | +0.64(+3.16%) |
Feb 29, 2016 | 20.29 | 20.45 | 20.21 | 20.23 | 5,817,904 | +0.02(+0.08%) |
Feb 26, 2016 | 20.32 | 20.39 | 20.19 | 20.22 | 6,164,409 | +0.11(+0.56%) |
Feb 25, 2016 | 20.04 | 20.11 | 19.91 | 20.11 | 8,596,723 | +0.19(+0.93%) |
Feb 24, 2016 | 19.68 | 19.94 | 19.49 | 19.92 | 10,287,566 | -0.14(-0.71%) |
Feb 23, 2016 | 20.28 | 20.33 | 20.04 | 20.06 | 12,827,720 | -0.29(-1.41%) |
Feb 22, 2016 | 20.28 | 20.39 | 19.97 | 20.35 | 9,809,169 | +0.38(+1.91%) |
Feb 19, 2016 | 19.94 | 20.00 | 19.81 | 19.97 | 9,894,809 | -0.12(-0.58%) |
Feb 18, 2016 | 20.28 | 20.28 | 20.05 | 20.09 | 9,005,711 | -0.08(-0.40%) |
Feb 17, 2016 | 20.02 | 20.21 | 19.98 | 20.17 | 8,791,437 | +0.49(+2.49%) |
Feb 16, 2016 | 19.58 | 19.68 | 19.44 | 19.68 | 12,181,453 | +0.59(+3.10%) |
Feb 12, 2016 | 18.96 | 19.09 | 19.09 | 19.09 | 17,826,124 | +0.31(+1.66%) |
Feb 11, 2016 | 18.76 | 18.88 | 18.55 | 18.77 | 28,052,488 | -0.30(-1.57%) |
Feb 10, 2016 | 19.36 | 19.56 | 19.06 | 19.07 | 19,505,902 | +0.00(+0.02%) |
Feb 09, 2016 | 18.88 | 19.21 | 18.85 | 19.07 | 25,455,342 | -0.34(-1.75%) |
Feb 08, 2016 | 19.51 | 19.53 | 19.22 | 19.41 | 19,398,112 | -0.57(-2.86%) |
Feb 05, 2016 | 20.23 | 20.26 | 19.92 | 19.98 | 24,939,004 | -0.13(-0.62%) |
Feb 04, 2016 | 19.96 | 20.25 | 19.87 | 20.11 | 10,695,965 | -0.20(-0.98%) |
Feb 03, 2016 | 20.43 | 20.45 | 19.94 | 20.30 | 16,956,400 | +0.02(+0.12%) |
Feb 02, 2016 | 20.54 | 20.55 | 20.24 | 20.28 | 14,458,149 | -0.61(-2.91%) |
Feb 01, 2016 | 20.75 | 20.95 | 20.64 | 20.89 | 10,471,607 | -0.16(-0.77%) |
Jan 29, 2016 | 20.67 | 21.06 | 20.67 | 21.05 | 10,527,199 | +0.54(+2.63%) |
Jan 28, 2016 | 20.65 | 20.70 | 20.30 | 20.51 | 10,721,236 | -0.07(-0.33%) |
Jan 27, 2016 | 20.72 | 20.95 | 20.50 | 20.58 | 9,026,809 | -0.23(-1.11%) |
Jan 26, 2016 | 20.57 | 20.82 | 20.55 | 20.81 | 11,059,715 | +0.47(+2.29%) |
Jan 25, 2016 | 20.47 | 20.56 | 20.34 | 20.34 | 13,803,401 | -0.31(-1.49%) |
Jan 22, 2016 | 20.57 | 20.68 | 20.47 | 20.65 | 11,324,421 | +0.72(+3.59%) |
Jan 21, 2016 | 19.87 | 20.14 | 19.68 | 19.94 | 17,140,062 | +0.23(+1.19%) |
Jan 20, 2016 | 19.70 | 19.83 | 19.25 | 19.70 | 19,685,068 | -0.32(-1.62%) |
Jan 19, 2016 | 20.19 | 20.22 | 19.83 | 20.02 | 15,181,464 | +0.29(+1.48%) |
Jan 15, 2016 | 19.69 | 19.73 | 19.73 | 19.73 | 24,000,836 | -0.74(-3.60%) |
Jan 14, 2016 | 20.22 | 20.58 | 20.05 | 20.47 | 15,292,127 | +0.26(+1.28%) |
Jan 13, 2016 | 20.81 | 20.82 | 20.15 | 20.21 | 27,333,692 | -0.50(-2.40%) |
Jan 12, 2016 | 20.77 | 20.82 | 20.52 | 20.71 | 29,034,104 | +0.23(+1.13%) |
Jan 11, 2016 | 20.58 | 20.62 | 20.23 | 20.48 | 16,117,166 | +0.24(+1.20%) |
Jan 08, 2016 | 20.68 | 20.74 | 20.18 | 20.23 | 22,841,312 | -0.15(-0.75%) |
Jan 07, 2016 | 20.54 | 20.78 | 20.35 | 20.39 | 17,825,288 | -0.60(-2.87%) |
Jan 06, 2016 | 20.95 | 21.09 | 20.85 | 20.99 | 13,997,225 | -0.43(-1.98%) |
Jan 05, 2016 | 21.41 | 21.47 | 21.28 | 21.42 | 8,398,423 | -0.05(-0.25%) |