Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.06 | 28.06 | 28.06 | 0 | -0.18(-0.64%) | |
Dec 29, 2016 | 28.23 | 28.29 | 28.16 | 28.24 | 9,131,720 | +0.02(+0.07%) |
Dec 28, 2016 | 28.49 | 28.50 | 28.20 | 28.22 | 2,416,328 | -0.22(-0.77%) |
Dec 27, 2016 | 28.41 | 28.53 | 28.37 | 28.44 | 2,077,053 | +0.08(+0.28%) |
Dec 23, 2016 | 28.36 | 28.36 | 28.36 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.37 | 28.38 | 28.25 | 28.32 | 2,172,756 | -0.07(-0.24%) |
Dec 21, 2016 | 28.45 | 28.47 | 28.38 | 28.39 | 3,088,392 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.48 | 28.41 | 28.47 | 2,243,490 | +0.10(+0.36%) |
Dec 19, 2016 | 28.32 | 28.47 | 28.29 | 28.37 | 3,083,057 | +0.09(+0.33%) |
Dec 16, 2016 | 28.41 | 28.44 | 28.25 | 28.27 | 4,001,892 | -0.07(-0.25%) |
Dec 15, 2016 | 28.32 | 28.48 | 28.29 | 28.34 | 4,151,310 | +0.08(+0.28%) |
Dec 14, 2016 | 28.43 | 28.51 | 28.21 | 28.27 | 3,846,734 | -0.17(-0.60%) |
Dec 13, 2016 | 28.29 | 28.52 | 28.27 | 28.43 | 4,140,099 | +0.24(+0.84%) |
Dec 12, 2016 | 28.20 | 28.24 | 28.12 | 28.20 | 2,037,505 | -0.05(-0.17%) |
Dec 09, 2016 | 28.10 | 28.26 | 28.10 | 28.25 | 4,733,938 | +0.20(+0.70%) |
Dec 08, 2016 | 28.02 | 28.11 | 27.94 | 28.05 | 3,371,985 | +0.05(+0.19%) |
Dec 07, 2016 | 27.63 | 28.02 | 27.57 | 28.00 | 5,618,361 | +0.33(+1.20%) |
Dec 06, 2016 | 27.65 | 27.67 | 27.57 | 27.67 | 2,790,612 | +0.06(+0.22%) |
Dec 05, 2016 | 27.56 | 27.66 | 27.49 | 27.61 | 2,396,813 | +0.17(+0.63%) |
Dec 02, 2016 | 27.37 | 27.50 | 27.33 | 27.43 | 3,398,198 | +0.05(+0.20%) |
Dec 01, 2016 | 27.66 | 27.66 | 27.32 | 27.38 | 4,703,466 | -0.28(-1.00%) |
Nov 30, 2016 | 27.96 | 27.96 | 27.65 | 27.66 | 4,220,051 | -0.25(-0.90%) |
Nov 29, 2016 | 27.84 | 27.99 | 27.81 | 27.91 | 3,327,600 | +0.08(+0.30%) |
Nov 28, 2016 | 27.90 | 27.94 | 27.80 | 27.82 | 3,128,597 | -0.11(-0.40%) |
Nov 25, 2016 | 27.89 | 27.94 | 27.87 | 27.94 | 1,016,383 | +0.10(+0.36%) |
Nov 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | -0.03(-0.12%) | |
Nov 22, 2016 | 27.88 | 27.90 | 27.78 | 27.87 | 4,744,285 | +0.06(+0.20%) |
Nov 21, 2016 | 27.69 | 27.83 | 27.63 | 27.82 | 2,656,380 | +0.22(+0.78%) |
Nov 18, 2016 | 27.74 | 27.75 | 27.57 | 27.60 | 3,318,137 | -0.09(-0.32%) |
Nov 17, 2016 | 27.54 | 27.69 | 27.50 | 27.69 | 2,736,415 | +0.17(+0.61%) |
Nov 16, 2016 | 27.35 | 27.52 | 27.33 | 27.52 | 3,965,361 | +0.10(+0.38%) |
Nov 15, 2016 | 27.32 | 27.45 | 27.28 | 27.42 | 4,073,114 | +0.22(+0.82%) |
Nov 14, 2016 | 27.46 | 27.46 | 27.12 | 27.20 | 2,656,476 | -0.20(-0.73%) |
Nov 11, 2016 | 27.35 | 27.46 | 27.27 | 27.40 | 3,054,281 | -0.03(-0.10%) |
Nov 10, 2016 | 27.73 | 27.74 | 27.20 | 27.42 | 5,057,718 | -0.17(-0.60%) |
Nov 09, 2016 | 27.20 | 27.66 | 27.15 | 27.59 | 6,377,261 | +0.11(+0.42%) |
Nov 08, 2016 | 27.28 | 27.55 | 27.25 | 27.47 | 2,413,625 | +0.16(+0.58%) |
Nov 07, 2016 | 27.12 | 27.32 | 27.09 | 27.32 | 2,220,240 | +0.59(+2.21%) |
Nov 04, 2016 | 26.70 | 26.90 | 26.64 | 26.73 | 4,278,014 | -0.02(-0.08%) |
Nov 03, 2016 | 26.93 | 26.95 | 26.70 | 26.75 | 2,063,269 | -0.17(-0.63%) |
Nov 02, 2016 | 27.06 | 27.13 | 26.87 | 26.92 | 5,511,367 | -0.18(-0.66%) |
Nov 01, 2016 | 27.37 | 27.37 | 26.91 | 27.09 | 3,878,675 | -0.23(-0.85%) |
Oct 31, 2016 | 27.41 | 27.42 | 27.31 | 27.33 | 1,840,481 | -0.02(-0.08%) |
Oct 28, 2016 | 27.38 | 27.54 | 27.27 | 27.35 | 3,331,187 | -0.06(-0.23%) |
Oct 27, 2016 | 27.64 | 27.64 | 27.39 | 27.41 | 1,890,820 | -0.13(-0.46%) |
Oct 26, 2016 | 27.54 | 27.63 | 27.46 | 27.54 | 2,086,305 | -0.13(-0.47%) |
Oct 25, 2016 | 27.79 | 27.79 | 27.65 | 27.67 | 2,725,710 | -0.15(-0.54%) |
Oct 24, 2016 | 27.77 | 27.84 | 27.77 | 27.82 | 1,753,485 | +0.18(+0.66%) |
Oct 21, 2016 | 27.51 | 27.65 | 27.48 | 27.64 | 2,702,504 | +0.10(+0.35%) |
Oct 20, 2016 | 27.57 | 27.62 | 27.45 | 27.54 | 2,270,793 | -0.06(-0.21%) |
Oct 19, 2016 | 27.59 | 27.63 | 27.53 | 27.60 | 2,050,053 | +0.04(+0.16%) |
Oct 18, 2016 | 27.60 | 27.65 | 27.52 | 27.55 | 2,466,980 | +0.19(+0.69%) |
Oct 17, 2016 | 27.46 | 27.48 | 27.35 | 27.37 | 2,036,411 | -0.10(-0.35%) |
Oct 14, 2016 | 27.56 | 27.65 | 27.46 | 27.46 | 2,372,827 | +0.01(+0.03%) |
Oct 13, 2016 | 27.35 | 27.53 | 27.23 | 27.45 | 3,401,650 | -0.08(-0.30%) |
Oct 12, 2016 | 27.52 | 27.61 | 27.44 | 27.54 | 2,407,248 | +0.06(+0.20%) |
Oct 11, 2016 | 27.79 | 27.79 | 27.38 | 27.48 | 2,604,725 | -0.35(-1.25%) |
Oct 10, 2016 | 27.69 | 27.90 | 27.82 | 27.83 | 1,682,677 | +0.14(+0.49%) |
Oct 07, 2016 | 27.85 | 27.86 | 27.58 | 27.69 | 1,966,034 | -0.11(-0.41%) |
Oct 06, 2016 | 27.75 | 27.85 | 27.67 | 27.81 | 2,101,064 | +0.04(+0.15%) |
Oct 05, 2016 | 27.79 | 27.84 | 27.76 | 27.76 | 5,746,983 | +0.04(+0.16%) |
Oct 04, 2016 | 27.89 | 27.91 | 27.63 | 27.72 | 2,624,871 | -0.11(-0.41%) |
Oct 03, 2016 | 27.86 | 27.86 | 27.74 | 27.84 | 2,939,101 | -0.08(-0.27%) |
Sep 30, 2016 | 27.86 | 28.00 | 27.78 | 27.91 | 1,799,365 | +0.18(+0.66%) |
Sep 29, 2016 | 27.97 | 28.01 | 27.66 | 27.73 | 2,376,920 | -0.25(-0.91%) |
Sep 28, 2016 | 27.95 | 28.00 | 27.82 | 27.98 | 2,065,244 | +0.07(+0.24%) |
Sep 27, 2016 | 27.71 | 27.92 | 27.67 | 27.92 | 1,675,995 | +0.21(+0.74%) |
Sep 26, 2016 | 27.81 | 27.82 | 27.68 | 27.71 | 1,965,725 | -0.22(-0.78%) |
Sep 23, 2016 | 28.03 | 28.04 | 27.92 | 27.93 | 1,448,456 | -0.16(-0.55%) |
Sep 22, 2016 | 28.02 | 28.12 | 28.01 | 28.08 | 1,828,948 | +0.20(+0.71%) |
Sep 21, 2016 | 27.72 | 27.91 | 27.55 | 27.88 | 2,353,153 | +0.29(+1.04%) |
Sep 20, 2016 | 27.68 | 27.72 | 27.57 | 27.60 | 1,703,918 | +0.04(+0.13%) |
Sep 19, 2016 | 27.69 | 27.77 | 27.51 | 27.56 | 1,657,796 | -0.03(-0.09%) |
Sep 16, 2016 | 27.60 | 27.63 | 27.50 | 27.59 | 1,877,090 | -0.08(-0.28%) |
Sep 15, 2016 | 27.36 | 27.71 | 27.32 | 27.67 | 2,631,532 | +0.31(+1.13%) |
Sep 14, 2016 | 27.31 | 27.51 | 27.27 | 27.36 | 2,669,326 | +0.07(+0.27%) |
Sep 13, 2016 | 27.46 | 27.50 | 27.20 | 27.28 | 3,784,344 | -0.33(-1.19%) |
Sep 12, 2016 | 27.08 | 27.66 | 27.07 | 27.61 | 5,347,383 | +0.42(+1.53%) |
Sep 09, 2016 | 27.70 | 27.70 | 27.20 | 27.20 | 4,089,548 | -0.69(-2.48%) |
Sep 08, 2016 | 27.97 | 27.98 | 27.84 | 27.89 | 1,868,046 | -0.15(-0.55%) |
Sep 07, 2016 | 28.03 | 28.06 | 27.94 | 28.04 | 1,464,589 | -0.02(-0.06%) |
Sep 06, 2016 | 27.99 | 28.06 | 27.90 | 28.06 | 2,253,524 | +0.11(+0.38%) |
Sep 02, 2016 | 27.95 | 27.95 | 27.95 | 27.95 | 1,427,031 | +0.12(+0.42%) |
Sep 01, 2016 | 27.81 | 27.85 | 27.66 | 27.83 | 2,913,500 | +0.04(+0.15%) |
Aug 31, 2016 | 27.84 | 27.84 | 27.71 | 27.79 | 1,935,951 | -0.07(-0.26%) |
Aug 30, 2016 | 27.94 | 27.96 | 27.79 | 27.86 | 1,514,857 | -0.08(-0.30%) |
Aug 29, 2016 | 27.90 | 27.99 | 27.89 | 27.95 | 1,884,022 | +0.09(+0.32%) |
Aug 26, 2016 | 27.92 | 28.08 | 27.72 | 27.86 | 2,608,156 | -0.02(-0.07%) |
Aug 25, 2016 | 27.88 | 27.97 | 27.83 | 27.88 | 2,325,015 | -0.04(-0.16%) |
Aug 24, 2016 | 28.10 | 28.10 | 27.85 | 27.92 | 1,853,019 | -0.17(-0.60%) |
Aug 23, 2016 | 28.12 | 28.18 | 28.09 | 28.09 | 2,636,474 | +0.06(+0.22%) |
Aug 22, 2016 | 28.00 | 28.07 | 27.95 | 28.03 | 1,458,672 | +0.01(+0.02%) |
Aug 19, 2016 | 27.99 | 28.04 | 27.91 | 28.02 | 1,320,460 | -0.00(-0.01%) |
Aug 18, 2016 | 28.01 | 28.05 | 27.96 | 28.02 | 1,182,817 | +0.02(+0.07%) |
Aug 17, 2016 | 27.97 | 28.02 | 27.83 | 28.00 | 2,142,571 | +0.04(+0.14%) |
Aug 16, 2016 | 28.09 | 28.10 | 27.96 | 27.96 | 1,591,203 | -0.19(-0.67%) |
Aug 15, 2016 | 28.13 | 28.20 | 28.08 | 28.15 | 2,663,497 | +0.08(+0.27%) |
Aug 12, 2016 | 28.07 | 28.10 | 28.01 | 28.08 | 1,873,303 | -0.04(-0.13%) |
Aug 11, 2016 | 28.07 | 28.14 | 28.02 | 28.11 | 1,371,187 | +0.11(+0.40%) |
Aug 10, 2016 | 28.05 | 28.06 | 27.95 | 28.00 | 1,994,611 | -0.03(-0.11%) |
Aug 09, 2016 | 28.00 | 28.11 | 27.99 | 28.03 | 2,465,099 | +0.04(+0.13%) |
Aug 08, 2016 | 28.07 | 28.08 | 27.95 | 28.00 | 1,845,873 | -0.05(-0.20%) |
Aug 05, 2016 | 27.95 | 28.07 | 27.92 | 28.05 | 1,791,035 | +0.18(+0.64%) |
Aug 04, 2016 | 27.85 | 27.91 | 27.77 | 27.87 | 1,795,483 | +0.06(+0.21%) |
Aug 03, 2016 | 27.76 | 27.82 | 27.72 | 27.81 | 2,592,049 | +0.03(+0.11%) |
Aug 02, 2016 | 27.94 | 27.96 | 27.67 | 27.78 | 2,747,011 | -0.19(-0.68%) |
Aug 01, 2016 | 27.90 | 28.03 | 27.86 | 27.97 | 2,075,593 | +0.09(+0.31%) |
Jul 29, 2016 | 27.84 | 27.96 | 27.79 | 27.89 | 2,108,914 | +0.05(+0.19%) |
Jul 28, 2016 | 27.76 | 27.87 | 27.68 | 27.83 | 2,906,682 | +0.09(+0.32%) |
Jul 27, 2016 | 27.82 | 27.82 | 27.61 | 27.75 | 3,419,137 | +0.06(+0.21%) |
Jul 26, 2016 | 27.71 | 27.77 | 27.59 | 27.69 | 2,431,590 | -0.03(-0.12%) |
Jul 25, 2016 | 27.75 | 27.75 | 27.63 | 27.72 | 1,866,437 | -0.04(-0.15%) |
Jul 22, 2016 | 27.67 | 27.78 | 27.61 | 27.76 | 1,628,674 | +0.11(+0.38%) |
Jul 21, 2016 | 27.76 | 27.78 | 27.58 | 27.65 | 2,317,615 | -0.12(-0.44%) |
Jul 20, 2016 | 27.69 | 27.81 | 27.67 | 27.78 | 2,691,954 | +0.20(+0.72%) |
Jul 19, 2016 | 27.54 | 27.59 | 27.52 | 27.58 | 1,668,270 | -0.05(-0.17%) |
Jul 18, 2016 | 27.54 | 27.64 | 27.53 | 27.62 | 1,979,825 | +0.11(+0.38%) |
Jul 15, 2016 | 27.62 | 27.73 | 27.47 | 27.52 | 2,088,057 | -0.04(-0.13%) |
Jul 14, 2016 | 27.60 | 27.61 | 27.49 | 27.56 | 2,041,787 | +0.14(+0.53%) |
Jul 13, 2016 | 27.45 | 27.51 | 27.38 | 27.41 | 2,234,473 | -0.03(-0.10%) |
Jul 12, 2016 | 27.43 | 27.48 | 27.37 | 27.44 | 5,753,385 | +0.14(+0.53%) |
Jul 11, 2016 | 27.28 | 27.39 | 27.25 | 27.29 | 2,308,947 | +0.08(+0.31%) |
Jul 08, 2016 | 27.01 | 27.24 | 26.81 | 27.21 | 2,680,500 | +0.40(+1.50%) |
Jul 07, 2016 | 26.84 | 26.90 | 26.71 | 26.81 | 2,284,124 | -0.00(-0.01%) |
Jul 06, 2016 | 26.58 | 26.82 | 26.51 | 26.81 | 3,795,872 | +0.15(+0.57%) |
Jul 05, 2016 | 26.62 | 26.69 | 26.54 | 26.66 | 4,892,858 | -0.08(-0.28%) |
Jul 01, 2016 | 26.67 | 26.73 | 26.73 | 26.73 | 6,881,500 | +0.08(+0.29%) |
Jun 30, 2016 | 26.40 | 26.66 | 26.33 | 26.66 | 3,429,099 | +0.32(+1.20%) |
Jun 29, 2016 | 26.13 | 26.38 | 26.11 | 26.34 | 2,985,184 | +0.40(+1.56%) |
Jun 28, 2016 | 25.78 | 25.94 | 25.69 | 25.94 | 3,597,658 | +0.48(+1.90%) |
Jun 27, 2016 | 25.72 | 25.72 | 25.34 | 25.45 | 8,556,458 | -0.43(-1.68%) |
Jun 24, 2016 | 25.91 | 26.33 | 25.83 | 25.89 | 13,139,047 | -0.91(-3.38%) |
Jun 23, 2016 | 26.69 | 26.80 | 26.60 | 26.79 | 3,874,995 | +0.30(+1.13%) |
Jun 22, 2016 | 26.56 | 26.68 | 26.47 | 26.49 | 3,975,364 | -0.05(-0.20%) |
Jun 21, 2016 | 26.55 | 26.59 | 26.48 | 26.54 | 6,519,761 | +0.06(+0.22%) |
Jun 20, 2016 | 26.56 | 26.70 | 26.46 | 26.49 | 2,905,803 | +0.18(+0.67%) |
Jun 17, 2016 | 26.49 | 26.49 | 26.23 | 26.31 | 3,917,016 | -0.20(-0.74%) |
Jun 16, 2016 | 26.31 | 26.53 | 26.18 | 26.51 | 3,286,874 | +0.07(+0.28%) |
Jun 15, 2016 | 26.53 | 26.61 | 26.41 | 26.43 | 3,310,837 | -0.04(-0.15%) |
Jun 14, 2016 | 26.41 | 26.51 | 26.31 | 26.47 | 3,079,364 | -0.01(-0.03%) |
Jun 13, 2016 | 26.57 | 26.71 | 26.46 | 26.48 | 2,463,864 | -0.22(-0.82%) |
Jun 10, 2016 | 26.75 | 26.79 | 26.62 | 26.70 | 1,842,286 | -0.25(-0.91%) |
Jun 09, 2016 | 26.85 | 26.96 | 26.84 | 26.95 | 2,231,127 | -0.01(-0.05%) |
Jun 08, 2016 | 26.88 | 26.98 | 26.86 | 26.96 | 1,769,556 | +0.10(+0.36%) |
Jun 07, 2016 | 26.88 | 26.96 | 26.86 | 26.86 | 1,963,969 | +0.00(+0.02%) |
Jun 06, 2016 | 26.80 | 26.92 | 26.76 | 26.86 | 1,736,164 | +0.08(+0.31%) |
Jun 03, 2016 | 26.80 | 26.83 | 26.62 | 26.77 | 2,433,872 | -0.08(-0.31%) |
Jun 02, 2016 | 26.72 | 26.86 | 26.63 | 26.86 | 1,367,333 | +0.09(+0.35%) |
Jun 01, 2016 | 26.65 | 26.79 | 26.63 | 26.76 | 2,011,512 | +0.02(+0.09%) |
May 31, 2016 | 26.82 | 26.82 | 26.64 | 26.74 | 2,096,000 | -0.03(-0.10%) |
May 27, 2016 | 26.67 | 26.77 | 26.77 | 26.77 | 1,541,570 | +0.11(+0.41%) |
May 26, 2016 | 26.62 | 26.69 | 26.59 | 26.66 | 1,724,292 | +0.05(+0.17%) |
May 25, 2016 | 26.57 | 26.67 | 26.54 | 26.61 | 2,000,176 | +0.14(+0.52%) |
May 24, 2016 | 26.20 | 26.53 | 26.20 | 26.48 | 2,132,031 | +0.40(+1.53%) |
May 23, 2016 | 26.14 | 26.18 | 26.06 | 26.08 | 1,334,121 | -0.04(-0.17%) |
May 20, 2016 | 26.06 | 26.21 | 26.02 | 26.12 | 3,560,654 | +0.17(+0.64%) |
May 19, 2016 | 25.98 | 25.99 | 25.77 | 25.95 | 2,837,702 | -0.12(-0.46%) |
May 18, 2016 | 26.01 | 26.25 | 25.90 | 26.07 | 3,787,331 | -0.00(-0.01%) |
May 17, 2016 | 26.33 | 26.39 | 26.00 | 26.08 | 3,382,100 | -0.30(-1.13%) |
May 16, 2016 | 26.13 | 26.44 | 26.11 | 26.38 | 2,643,885 | +0.28(+1.06%) |
May 13, 2016 | 26.21 | 26.33 | 26.05 | 26.10 | 3,742,959 | -0.17(-0.66%) |
May 12, 2016 | 26.38 | 26.38 | 26.10 | 26.27 | 2,581,366 | +0.00(+0.00%) |
May 11, 2016 | 26.48 | 26.54 | 26.27 | 26.27 | 2,151,382 | -0.28(-1.04%) |
May 10, 2016 | 26.32 | 26.56 | 26.32 | 26.55 | 3,409,071 | +0.32(+1.23%) |
May 09, 2016 | 26.13 | 26.31 | 26.13 | 26.23 | 2,348,031 | +0.10(+0.37%) |
May 06, 2016 | 25.93 | 26.13 | 25.89 | 26.13 | 2,799,856 | +0.11(+0.44%) |
May 05, 2016 | 26.04 | 26.11 | 25.97 | 26.01 | 3,923,964 | +0.01(+0.04%) |
May 04, 2016 | 25.96 | 26.08 | 25.94 | 26.00 | 3,495,232 | -0.12(-0.45%) |
May 03, 2016 | 26.14 | 26.23 | 26.02 | 26.12 | 6,708,226 | -0.18(-0.68%) |
May 02, 2016 | 26.14 | 26.33 | 26.09 | 26.30 | 3,610,468 | +0.23(+0.86%) |
Apr 29, 2016 | 26.12 | 26.16 | 25.89 | 26.07 | 3,197,661 | -0.09(-0.35%) |
Apr 28, 2016 | 26.35 | 26.53 | 26.11 | 26.17 | 4,511,931 | -0.25(-0.93%) |
Apr 27, 2016 | 26.36 | 26.47 | 26.24 | 26.41 | 2,739,283 | -0.08(-0.28%) |
Apr 26, 2016 | 26.56 | 26.61 | 26.41 | 26.49 | 1,865,502 | -0.03(-0.11%) |
Apr 25, 2016 | 26.43 | 26.52 | 26.37 | 26.52 | 2,563,557 | +0.01(+0.05%) |
Apr 22, 2016 | 26.52 | 26.58 | 26.33 | 26.50 | 3,532,656 | -0.18(-0.67%) |
Apr 21, 2016 | 26.80 | 26.83 | 26.63 | 26.68 | 3,277,506 | -0.09(-0.34%) |
Apr 20, 2016 | 26.80 | 26.88 | 26.69 | 26.77 | 2,958,770 | -0.00(-0.02%) |
Apr 19, 2016 | 26.88 | 26.90 | 26.66 | 26.78 | 3,104,090 | -0.06(-0.21%) |
Apr 18, 2016 | 26.61 | 26.84 | 26.60 | 26.83 | 2,063,262 | +0.16(+0.60%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.60 | 26.67 | 2,944,804 | +0.00(+0.00%) |
Apr 14, 2016 | 26.69 | 26.76 | 26.63 | 26.67 | 2,288,806 | -0.00(-0.02%) |
Apr 13, 2016 | 26.60 | 26.69 | 26.54 | 26.68 | 2,417,064 | +0.23(+0.87%) |
Apr 12, 2016 | 26.27 | 26.49 | 26.17 | 26.45 | 5,605,071 | +0.20(+0.77%) |
Apr 11, 2016 | 26.45 | 26.53 | 26.24 | 26.25 | 3,511,456 | -0.11(-0.42%) |
Apr 08, 2016 | 26.49 | 26.54 | 26.28 | 26.36 | 2,477,708 | +0.02(+0.06%) |
Apr 07, 2016 | 26.51 | 26.54 | 26.23 | 26.34 | 2,922,747 | -0.31(-1.16%) |
Apr 06, 2016 | 26.35 | 26.66 | 26.33 | 26.65 | 5,712,446 | +0.32(+1.22%) |
Apr 05, 2016 | 26.33 | 26.45 | 26.29 | 26.33 | 3,661,528 | -0.25(-0.93%) |
Apr 04, 2016 | 26.65 | 26.66 | 26.53 | 26.58 | 2,774,748 | -0.08(-0.30%) |
Apr 01, 2016 | 26.26 | 26.67 | 26.23 | 26.66 | 5,557,586 | +0.27(+1.02%) |
Mar 31, 2016 | 26.44 | 26.51 | 26.37 | 26.39 | 3,566,816 | -0.07(-0.28%) |
Mar 30, 2016 | 26.49 | 26.56 | 26.41 | 26.46 | 3,156,662 | +0.12(+0.46%) |
Mar 29, 2016 | 25.97 | 26.35 | 25.96 | 26.34 | 3,282,482 | +0.33(+1.27%) |
Mar 28, 2016 | 26.06 | 26.10 | 25.98 | 26.01 | 2,437,236 | +0.00(+0.00%) |
Mar 24, 2016 | 25.89 | 26.01 | 26.01 | 26.01 | 3,145,506 | +0.00(+0.02%) |
Mar 23, 2016 | 26.09 | 26.12 | 25.97 | 26.00 | 2,760,127 | -0.13(-0.48%) |
Mar 22, 2016 | 25.98 | 26.20 | 25.98 | 26.13 | 3,434,066 | +0.03(+0.12%) |
Mar 21, 2016 | 26.01 | 26.12 | 25.98 | 26.10 | 2,961,931 | +0.08(+0.30%) |
Mar 18, 2016 | 26.05 | 26.10 | 25.95 | 26.02 | 2,958,105 | +0.03(+0.12%) |
Mar 17, 2016 | 25.85 | 26.05 | 25.79 | 25.99 | 3,147,250 | +0.09(+0.35%) |
Mar 16, 2016 | 25.64 | 25.95 | 25.64 | 25.90 | 3,517,433 | +0.16(+0.63%) |
Mar 15, 2016 | 25.63 | 25.74 | 25.60 | 25.74 | 2,450,227 | -0.00(-0.02%) |
Mar 14, 2016 | 25.65 | 25.80 | 25.65 | 25.74 | 3,977,388 | +0.01(+0.05%) |
Mar 11, 2016 | 25.54 | 25.73 | 25.50 | 25.73 | 3,114,359 | +0.42(+1.66%) |
Mar 10, 2016 | 25.39 | 25.54 | 25.05 | 25.31 | 3,976,978 | -0.01(-0.04%) |
Mar 09, 2016 | 25.29 | 25.32 | 25.16 | 25.32 | 3,083,465 | +0.14(+0.57%) |
Mar 08, 2016 | 25.20 | 25.38 | 25.15 | 25.17 | 4,011,010 | -0.19(-0.74%) |
Mar 07, 2016 | 25.33 | 25.45 | 25.20 | 25.36 | 5,281,495 | -0.11(-0.43%) |
Mar 04, 2016 | 25.47 | 25.58 | 25.32 | 25.47 | 3,989,841 | +0.06(+0.23%) |
Mar 03, 2016 | 25.32 | 25.42 | 25.23 | 25.41 | 3,797,460 | +0.02(+0.06%) |
Mar 02, 2016 | 25.32 | 25.40 | 25.22 | 25.39 | 4,627,427 | +0.03(+0.11%) |
Mar 01, 2016 | 24.93 | 25.38 | 24.85 | 25.37 | 4,640,414 | +0.64(+2.60%) |
Feb 29, 2016 | 24.94 | 25.09 | 24.73 | 24.73 | 3,983,401 | -0.22(-0.88%) |
Feb 26, 2016 | 25.14 | 25.15 | 24.91 | 24.95 | 3,526,950 | -0.07(-0.27%) |
Feb 25, 2016 | 24.79 | 25.02 | 24.65 | 25.01 | 4,828,562 | +0.30(+1.21%) |
Feb 24, 2016 | 24.38 | 24.74 | 24.19 | 24.71 | 3,911,033 | +0.13(+0.53%) |
Feb 23, 2016 | 24.79 | 24.84 | 24.57 | 24.59 | 3,720,574 | -0.27(-1.09%) |
Feb 22, 2016 | 24.76 | 24.89 | 24.73 | 24.86 | 3,239,146 | +0.32(+1.29%) |
Feb 19, 2016 | 24.38 | 24.56 | 24.31 | 24.54 | 3,584,801 | +0.07(+0.28%) |
Feb 18, 2016 | 24.68 | 24.70 | 24.44 | 24.47 | 4,180,106 | -0.17(-0.71%) |
Feb 17, 2016 | 24.38 | 24.68 | 24.34 | 24.64 | 5,346,240 | +0.44(+1.83%) |
Feb 16, 2016 | 24.05 | 24.21 | 23.92 | 24.20 | 3,870,203 | +0.44(+1.83%) |
Feb 12, 2016 | 23.64 | 23.77 | 23.77 | 23.77 | 4,894,159 | +0.37(+1.58%) |
Feb 11, 2016 | 23.24 | 23.55 | 23.14 | 23.40 | 9,277,270 | -0.20(-0.86%) |
Feb 10, 2016 | 23.67 | 23.99 | 23.58 | 23.60 | 8,160,624 | +0.08(+0.34%) |
Feb 09, 2016 | 23.20 | 23.74 | 23.17 | 23.52 | 8,733,349 | +0.07(+0.29%) |
Feb 08, 2016 | 23.55 | 23.55 | 23.10 | 23.45 | 13,253,534 | -0.40(-1.66%) |
Feb 05, 2016 | 24.41 | 24.41 | 23.76 | 23.85 | 10,748,004 | -0.66(-2.69%) |
Feb 04, 2016 | 24.47 | 24.68 | 24.33 | 24.51 | 7,840,035 | -0.05(-0.18%) |
Feb 03, 2016 | 24.68 | 24.71 | 24.15 | 24.56 | 8,958,140 | +0.01(+0.05%) |
Feb 02, 2016 | 24.80 | 24.81 | 24.47 | 24.54 | 9,444,069 | -0.42(-1.69%) |
Feb 01, 2016 | 24.78 | 25.07 | 24.73 | 24.96 | 4,213,499 | +0.05(+0.22%) |
Jan 29, 2016 | 24.44 | 24.92 | 24.42 | 24.91 | 6,207,620 | +0.56(+2.28%) |
Jan 28, 2016 | 24.45 | 24.46 | 24.09 | 24.35 | 5,310,466 | +0.16(+0.67%) |
Jan 27, 2016 | 24.51 | 24.64 | 24.06 | 24.19 | 6,850,196 | -0.40(-1.63%) |
Jan 26, 2016 | 24.44 | 24.64 | 24.33 | 24.59 | 4,207,707 | +0.24(+0.99%) |
Jan 25, 2016 | 24.60 | 24.69 | 24.33 | 24.35 | 4,566,494 | -0.30(-1.21%) |
Jan 22, 2016 | 24.47 | 24.68 | 24.43 | 24.65 | 5,038,136 | +0.55(+2.29%) |
Jan 21, 2016 | 24.09 | 24.38 | 23.87 | 24.10 | 8,573,776 | +0.07(+0.29%) |
Jan 20, 2016 | 23.86 | 24.25 | 23.35 | 24.03 | 11,469,220 | -0.19(-0.78%) |
Jan 19, 2016 | 24.43 | 24.47 | 23.99 | 24.22 | 11,278,277 | +0.07(+0.28%) |
Jan 15, 2016 | 24.05 | 24.15 | 24.15 | 24.15 | 7,640,125 | -0.55(-2.22%) |
Jan 14, 2016 | 24.38 | 24.88 | 24.10 | 24.70 | 8,825,801 | +0.40(+1.63%) |
Jan 13, 2016 | 25.08 | 25.13 | 24.27 | 24.30 | 10,495,163 | -0.70(-2.79%) |
Jan 12, 2016 | 24.98 | 25.10 | 24.69 | 25.00 | 5,967,686 | +0.25(+1.02%) |
Jan 11, 2016 | 24.83 | 24.90 | 24.44 | 24.75 | 10,518,897 | +0.07(+0.28%) |
Jan 08, 2016 | 25.12 | 25.17 | 24.64 | 24.68 | 10,362,678 | -0.24(-0.96%) |
Jan 07, 2016 | 25.14 | 25.40 | 24.89 | 24.92 | 9,040,383 | -0.65(-2.54%) |
Jan 06, 2016 | 25.45 | 25.72 | 25.42 | 25.57 | 9,603,312 | -0.28(-1.10%) |
Jan 05, 2016 | 25.88 | 25.95 | 25.71 | 25.85 | 6,424,383 | +0.05(+0.19%) |