Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.43 | 26.46 | 25.15 | 25.24 | 9,066,386 | -0.60(-2.31%) |
Apr 27, 2017 | 26.02 | 25.56 | 25.84 | 6,267,985 | +0.31(+1.20%) | |
Apr 26, 2017 | 25.29 | 25.77 | 25.29 | 25.53 | 11,465,975 | +0.19(+0.76%) |
Apr 25, 2017 | 25.98 | 25.98 | 25.23 | 25.34 | 10,146,723 | -0.66(-2.55%) |
Apr 24, 2017 | 26.08 | 26.08 | 25.68 | 26.00 | 7,747,758 | +0.25(+0.95%) |
Apr 21, 2017 | 25.90 | 25.91 | 25.65 | 25.75 | 5,822,089 | -0.16(-0.63%) |
Apr 20, 2017 | 25.76 | 25.98 | 25.73 | 25.92 | 5,728,259 | +0.22(+0.84%) |
Apr 19, 2017 | 25.99 | 26.12 | 25.43 | 25.70 | 7,191,926 | -0.20(-0.78%) |
Apr 18, 2017 | 25.92 | 26.09 | 25.83 | 25.90 | 3,565,921 | -0.15(-0.57%) |
Apr 17, 2017 | 25.66 | 26.07 | 25.66 | 26.05 | 3,868,504 | +0.39(+1.54%) |
Apr 13, 2017 | 25.80 | 25.93 | 25.64 | 25.66 | 3,731,409 | -0.11(-0.43%) |
Apr 12, 2017 | 25.64 | 25.88 | 25.57 | 25.77 | 4,341,344 | -0.04(-0.17%) |
Apr 11, 2017 | 25.90 | 25.90 | 25.43 | 25.81 | 7,503,527 | -0.07(-0.26%) |
Apr 10, 2017 | 25.99 | 26.22 | 25.86 | 25.88 | 5,171,582 | -0.10(-0.37%) |
Apr 07, 2017 | 25.65 | 26.05 | 25.58 | 25.98 | 6,341,631 | +0.34(+1.31%) |
Apr 06, 2017 | 25.30 | 25.73 | 25.14 | 25.64 | 4,234,701 | +0.33(+1.30%) |
Apr 05, 2017 | 25.37 | 25.63 | 25.27 | 25.32 | 4,058,611 | +0.01(+0.03%) |
Apr 04, 2017 | 25.05 | 25.32 | 24.96 | 25.31 | 3,392,040 | +0.19(+0.74%) |
Apr 03, 2017 | 25.34 | 25.49 | 24.88 | 25.12 | 5,005,705 | -0.20(-0.79%) |
Mar 31, 2017 | 25.15 | 25.51 | 25.03 | 25.32 | 4,573,675 | +0.07(+0.27%) |
Mar 30, 2017 | 24.94 | 25.28 | 24.87 | 25.26 | 3,100,149 | +0.27(+1.07%) |
Mar 29, 2017 | 25.00 | 25.05 | 24.82 | 24.99 | 2,593,054 | -0.07(-0.30%) |
Mar 28, 2017 | 24.84 | 25.18 | 24.80 | 25.06 | 3,287,559 | +0.09(+0.36%) |
Mar 27, 2017 | 24.56 | 25.01 | 24.47 | 24.97 | 5,392,029 | +0.28(+1.15%) |
Mar 24, 2017 | 24.91 | 25.03 | 24.53 | 24.69 | 4,564,343 | -0.25(-1.02%) |
Mar 23, 2017 | 24.70 | 25.11 | 24.59 | 24.94 | 4,653,169 | +0.23(+0.93%) |
Mar 22, 2017 | 24.65 | 24.88 | 24.40 | 24.71 | 4,706,679 | +0.06(+0.24%) |
Mar 21, 2017 | 25.01 | 25.05 | 24.61 | 24.65 | 5,948,683 | -0.22(-0.90%) |
Mar 20, 2017 | 24.79 | 24.98 | 24.50 | 24.88 | 4,990,461 | +0.13(+0.54%) |
Mar 17, 2017 | 25.23 | 25.28 | 24.73 | 24.74 | 6,728,811 | -0.40(-1.60%) |
Mar 16, 2017 | 25.20 | 25.34 | 25.10 | 25.14 | 4,123,910 | -0.10(-0.41%) |
Mar 15, 2017 | 24.96 | 25.34 | 24.70 | 25.25 | 5,798,757 | +0.42(+1.71%) |
Mar 14, 2017 | 24.78 | 24.85 | 24.56 | 24.82 | 2,966,284 | -0.02(-0.09%) |
Mar 13, 2017 | 24.84 | 24.99 | 24.71 | 24.85 | 2,843,601 | +0.04(+0.18%) |
Mar 10, 2017 | 24.76 | 25.09 | 24.75 | 24.80 | 3,713,231 | +0.04(+0.18%) |
Mar 09, 2017 | 24.97 | 25.26 | 24.71 | 24.76 | 5,255,620 | -0.28(-1.13%) |
Mar 08, 2017 | 24.92 | 25.21 | 24.88 | 25.04 | 4,001,753 | +0.10(+0.39%) |
Mar 07, 2017 | 25.04 | 25.11 | 24.85 | 24.94 | 3,244,798 | -0.19(-0.74%) |
Mar 06, 2017 | 25.29 | 25.35 | 24.94 | 25.13 | 4,332,697 | -0.31(-1.23%) |
Mar 03, 2017 | 25.38 | 25.49 | 25.11 | 25.44 | 4,346,604 | -0.04(-0.15%) |
Mar 02, 2017 | 25.39 | 25.61 | 25.21 | 25.48 | 6,008,317 | +0.09(+0.35%) |
Mar 01, 2017 | 25.08 | 25.48 | 24.96 | 25.39 | 5,797,542 | +0.49(+1.98%) |
Feb 28, 2017 | 24.82 | 25.15 | 24.79 | 24.90 | 5,136,316 | -0.16(-0.65%) |
Feb 27, 2017 | 24.83 | 25.18 | 24.71 | 25.06 | 4,942,274 | +0.35(+1.40%) |
Feb 24, 2017 | 24.76 | 24.91 | 24.56 | 24.71 | 6,177,768 | -0.14(-0.56%) |
Feb 23, 2017 | 25.02 | 25.06 | 24.78 | 24.85 | 4,814,785 | -0.07(-0.30%) |
Feb 22, 2017 | 25.07 | 25.10 | 24.75 | 24.93 | 3,196,676 | -0.16(-0.65%) |
Feb 21, 2017 | 24.74 | 25.18 | 24.69 | 25.09 | 4,931,271 | +0.34(+1.37%) |
Feb 17, 2017 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.89 | 24.94 | 24.62 | 24.75 | 4,607,699 | -0.10(-0.42%) |
Feb 15, 2017 | 24.59 | 24.88 | 24.35 | 24.85 | 6,298,302 | +0.27(+1.11%) |
Feb 14, 2017 | 24.75 | 24.79 | 24.34 | 24.58 | 5,651,049 | -0.37(-1.48%) |
Feb 13, 2017 | 24.54 | 24.98 | 24.48 | 24.95 | 9,984,417 | +0.47(+1.90%) |
Feb 10, 2017 | 24.43 | 24.60 | 24.26 | 24.48 | 5,530,936 | -0.01(-0.03%) |
Feb 09, 2017 | 23.94 | 24.49 | 23.92 | 24.49 | 9,749,943 | +0.56(+2.35%) |
Feb 08, 2017 | 23.73 | 24.15 | 23.70 | 23.93 | 7,405,082 | +0.27(+1.12%) |
Feb 07, 2017 | 23.30 | 23.76 | 23.11 | 23.66 | 7,718,478 | +0.47(+2.01%) |
Feb 06, 2017 | 23.51 | 23.66 | 22.91 | 23.20 | 7,889,076 | -0.51(-2.15%) |
Feb 03, 2017 | 22.94 | 23.79 | 22.85 | 23.71 | 7,393,132 | +0.49(+2.13%) |
Feb 02, 2017 | 22.87 | 23.26 | 22.73 | 23.21 | 7,678,255 | +0.24(+1.06%) |
Feb 01, 2017 | 23.13 | 23.25 | 22.70 | 22.97 | 4,908,833 | -0.16(-0.70%) |
Jan 31, 2017 | 23.04 | 23.27 | 22.93 | 23.13 | 5,993,321 | +0.13(+0.55%) |
Jan 30, 2017 | 22.99 | 23.07 | 22.80 | 23.01 | 5,213,360 | -0.06(-0.26%) |
Jan 27, 2017 | 23.48 | 23.52 | 22.95 | 23.07 | 5,793,727 | -0.41(-1.76%) |
Jan 26, 2017 | 23.69 | 23.83 | 23.41 | 23.48 | 12,672,652 | -0.29(-1.21%) |
Jan 25, 2017 | 23.14 | 23.86 | 23.14 | 23.77 | 8,649,836 | +0.78(+3.41%) |
Jan 24, 2017 | 22.58 | 22.99 | 22.56 | 22.99 | 6,868,948 | +0.52(+2.30%) |
Jan 23, 2017 | 22.33 | 22.59 | 22.28 | 22.47 | 4,897,164 | +0.15(+0.66%) |
Jan 20, 2017 | 22.35 | 22.48 | 22.06 | 22.32 | 8,828,792 | +0.01(+0.07%) |
Jan 19, 2017 | 22.57 | 22.68 | 22.19 | 22.31 | 5,426,161 | -0.21(-0.95%) |
Jan 18, 2017 | 22.58 | 22.72 | 22.48 | 22.52 | 3,539,594 | -0.07(-0.33%) |
Jan 17, 2017 | 22.63 | 22.77 | 22.49 | 22.59 | 2,868,694 | -0.03(-0.13%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.05(+0.23%) | |
Jan 12, 2017 | 22.73 | 22.73 | 22.45 | 22.57 | 5,361,911 | -0.29(-1.26%) |
Jan 11, 2017 | 22.70 | 22.92 | 22.55 | 22.86 | 3,145,915 | +0.17(+0.75%) |
Jan 10, 2017 | 22.86 | 22.96 | 22.58 | 22.69 | 4,994,140 | -0.18(-0.77%) |
Jan 09, 2017 | 22.96 | 23.26 | 22.79 | 22.87 | 5,441,119 | +0.09(+0.39%) |
Jan 06, 2017 | 22.81 | 22.93 | 22.65 | 22.78 | 3,628,697 | -0.07(-0.32%) |
Jan 05, 2017 | 22.51 | 22.88 | 22.49 | 22.85 | 4,804,831 | +0.24(+1.04%) |
Jan 04, 2017 | 22.51 | 22.80 | 22.44 | 22.62 | 4,981,882 | +0.20(+0.89%) |
Jan 03, 2017 | 22.32 | 22.56 | 22.23 | 22.42 | 3,589,181 | +0.20(+0.90%) |
Dec 30, 2016 | 22.22 | 22.22 | 22.22 | 0 | -0.19(-0.86%) | |
Dec 29, 2016 | 22.14 | 22.51 | 22.07 | 22.41 | 3,611,495 | +0.34(+1.54%) |
Dec 28, 2016 | 22.53 | 22.56 | 22.01 | 22.07 | 3,999,618 | -0.40(-1.77%) |
Dec 27, 2016 | 22.65 | 22.65 | 22.36 | 22.47 | 3,045,258 | -0.10(-0.46%) |
Dec 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.04(-0.16%) | |
Dec 22, 2016 | 22.73 | 22.73 | 22.17 | 22.61 | 4,839,065 | -0.15(-0.65%) |
Dec 21, 2016 | 22.74 | 22.89 | 22.73 | 22.76 | 5,046,099 | +0.10(+0.42%) |
Dec 20, 2016 | 22.54 | 22.93 | 22.47 | 22.66 | 6,791,322 | +0.16(+0.72%) |
Dec 19, 2016 | 22.81 | 22.91 | 22.31 | 22.50 | 4,557,718 | -0.18(-0.81%) |
Dec 16, 2016 | 22.70 | 22.87 | 22.43 | 22.68 | 9,635,373 | +0.08(+0.36%) |
Dec 15, 2016 | 22.96 | 22.96 | 22.39 | 22.60 | 7,635,495 | -0.53(-2.30%) |
Dec 14, 2016 | 23.42 | 23.66 | 23.06 | 23.13 | 7,076,053 | -0.55(-2.31%) |
Dec 13, 2016 | 24.55 | 24.57 | 23.64 | 23.68 | 7,384,551 | -0.78(-3.17%) |
Dec 12, 2016 | 24.18 | 24.45 | 24.12 | 24.45 | 6,118,475 | +0.30(+1.22%) |
Dec 09, 2016 | 24.20 | 24.34 | 24.02 | 24.16 | 3,743,071 | -0.04(-0.18%) |
Dec 08, 2016 | 24.29 | 24.42 | 24.16 | 24.20 | 4,074,809 | -0.11(-0.46%) |
Dec 07, 2016 | 23.58 | 24.33 | 23.50 | 24.31 | 7,749,529 | +0.80(+3.39%) |
Dec 06, 2016 | 23.44 | 23.55 | 23.21 | 23.52 | 4,603,337 | +0.10(+0.41%) |
Dec 05, 2016 | 23.11 | 23.44 | 23.06 | 23.42 | 4,023,181 | +0.49(+2.16%) |
Dec 02, 2016 | 22.73 | 23.03 | 22.71 | 22.93 | 3,818,825 | +0.32(+1.44%) |
Dec 01, 2016 | 22.76 | 22.99 | 22.58 | 22.60 | 4,007,618 | -0.16(-0.71%) |
Nov 30, 2016 | 22.98 | 23.01 | 22.65 | 22.76 | 8,063,193 | -0.24(-1.06%) |
Nov 29, 2016 | 23.05 | 23.18 | 22.76 | 23.01 | 5,161,442 | -0.04(-0.19%) |
Nov 28, 2016 | 23.56 | 23.67 | 22.97 | 23.05 | 7,649,945 | -0.58(-2.44%) |
Nov 25, 2016 | 23.54 | 23.83 | 23.52 | 23.63 | 2,285,369 | +0.14(+0.60%) |
Nov 23, 2016 | 23.49 | 23.49 | 23.49 | 0 | -0.24(-1.00%) | |
Nov 22, 2016 | 23.43 | 23.76 | 23.30 | 23.72 | 6,705,802 | +0.36(+1.55%) |
Nov 21, 2016 | 23.10 | 23.39 | 23.05 | 23.36 | 7,249,394 | +0.38(+1.64%) |
Nov 18, 2016 | 22.19 | 23.03 | 22.13 | 22.99 | 9,117,774 | +0.80(+3.59%) |
Nov 17, 2016 | 22.31 | 22.42 | 22.08 | 22.19 | 5,768,568 | -0.07(-0.30%) |
Nov 16, 2016 | 22.37 | 22.53 | 22.20 | 22.25 | 4,809,967 | -0.12(-0.53%) |
Nov 15, 2016 | 22.13 | 22.38 | 22.06 | 22.37 | 4,386,448 | +0.44(+1.99%) |
Nov 14, 2016 | 21.29 | 21.97 | 21.23 | 21.94 | 6,097,373 | +0.75(+3.52%) |
Nov 11, 2016 | 21.52 | 21.74 | 21.14 | 21.19 | 7,143,474 | -0.35(-1.61%) |
Nov 10, 2016 | 22.17 | 22.17 | 21.53 | 21.54 | 8,209,790 | -0.38(-1.75%) |
Nov 09, 2016 | 21.28 | 22.02 | 21.20 | 21.92 | 6,577,279 | +0.23(+1.06%) |
Nov 08, 2016 | 21.62 | 21.76 | 21.53 | 21.69 | 3,380,482 | +0.07(+0.31%) |
Nov 07, 2016 | 21.52 | 21.63 | 21.46 | 21.63 | 4,100,387 | +0.47(+2.23%) |
Nov 04, 2016 | 21.20 | 21.48 | 21.12 | 21.15 | 4,916,288 | +0.01(+0.03%) |
Nov 03, 2016 | 21.32 | 21.52 | 21.10 | 21.15 | 4,360,120 | -0.12(-0.56%) |
Nov 02, 2016 | 21.67 | 21.73 | 21.27 | 21.27 | 6,030,254 | -0.41(-1.91%) |
Nov 01, 2016 | 22.11 | 22.15 | 21.49 | 21.68 | 6,578,457 | -0.42(-1.90%) |
Oct 31, 2016 | 22.14 | 22.25 | 21.97 | 22.10 | 6,736,561 | -0.04(-0.20%) |
Oct 28, 2016 | 22.51 | 22.87 | 22.03 | 22.14 | 7,793,635 | -0.35(-1.54%) |
Oct 27, 2016 | 22.45 | 22.51 | 22.14 | 22.49 | 6,173,603 | +0.15(+0.66%) |
Oct 26, 2016 | 22.59 | 22.62 | 22.32 | 22.34 | 4,103,069 | -0.43(-1.88%) |
Oct 25, 2016 | 22.76 | 23.03 | 22.61 | 22.77 | 5,307,762 | +0.02(+0.10%) |
Oct 24, 2016 | 23.11 | 23.13 | 22.57 | 22.75 | 5,787,160 | -0.12(-0.54%) |
Oct 21, 2016 | 22.78 | 23.01 | 22.68 | 22.87 | 3,189,741 | -0.15(-0.67%) |
Oct 20, 2016 | 23.27 | 23.28 | 22.95 | 23.03 | 3,827,268 | -0.30(-1.28%) |
Oct 19, 2016 | 23.30 | 23.46 | 23.17 | 23.33 | 2,448,368 | +0.15(+0.66%) |
Oct 18, 2016 | 23.38 | 23.44 | 23.14 | 23.17 | 3,692,313 | +0.07(+0.28%) |
Oct 17, 2016 | 23.01 | 23.24 | 23.01 | 23.11 | 4,004,707 | +0.17(+0.73%) |
Oct 14, 2016 | 22.93 | 23.04 | 22.73 | 22.94 | 5,124,961 | +0.13(+0.58%) |
Oct 13, 2016 | 22.73 | 22.98 | 22.57 | 22.81 | 3,624,524 | -0.10(-0.45%) |
Oct 12, 2016 | 22.54 | 22.98 | 22.44 | 22.91 | 3,482,784 | +0.42(+1.89%) |
Oct 11, 2016 | 22.63 | 22.79 | 22.31 | 22.49 | 3,487,293 | -0.22(-0.97%) |
Oct 10, 2016 | 22.75 | 23.01 | 22.67 | 22.71 | 2,782,237 | +0.04(+0.19%) |
Oct 07, 2016 | 22.82 | 23.08 | 22.46 | 22.66 | 4,293,171 | -0.07(-0.32%) |
Oct 06, 2016 | 22.30 | 22.93 | 22.24 | 22.73 | 5,152,147 | +0.34(+1.50%) |
Oct 05, 2016 | 22.80 | 22.94 | 22.35 | 22.40 | 5,256,100 | -0.29(-1.26%) |
Oct 04, 2016 | 23.23 | 23.24 | 22.57 | 22.68 | 4,930,111 | -0.56(-2.42%) |
Oct 03, 2016 | 23.39 | 23.41 | 23.14 | 23.25 | 4,095,292 | -0.10(-0.44%) |
Sep 30, 2016 | 23.52 | 23.66 | 23.29 | 23.35 | 5,285,510 | +0.06(+0.25%) |
Sep 29, 2016 | 23.64 | 23.73 | 23.26 | 23.29 | 4,066,544 | -0.39(-1.64%) |
Sep 28, 2016 | 23.38 | 23.82 | 23.34 | 23.68 | 5,412,400 | +0.48(+2.08%) |
Sep 27, 2016 | 23.17 | 23.33 | 23.01 | 23.20 | 3,526,490 | +0.07(+0.28%) |
Sep 26, 2016 | 23.36 | 23.54 | 23.11 | 23.13 | 3,387,229 | -0.39(-1.68%) |
Sep 23, 2016 | 23.11 | 23.63 | 23.11 | 23.52 | 6,009,218 | +0.07(+0.31%) |
Sep 22, 2016 | 22.80 | 23.50 | 22.74 | 23.45 | 10,872,788 | +1.27(+5.74%) |
Sep 21, 2016 | 21.96 | 22.22 | 21.73 | 22.18 | 4,034,072 | +0.28(+1.27%) |
Sep 20, 2016 | 22.26 | 22.30 | 21.90 | 21.90 | 2,847,037 | -0.12(-0.56%) |
Sep 19, 2016 | 22.01 | 22.16 | 21.88 | 22.03 | 3,679,362 | +0.16(+0.74%) |
Sep 16, 2016 | 21.89 | 22.04 | 21.78 | 21.86 | 7,552,883 | -0.17(-0.76%) |
Sep 15, 2016 | 21.79 | 22.15 | 21.69 | 22.03 | 3,408,751 | +0.23(+1.04%) |
Sep 14, 2016 | 21.89 | 22.01 | 21.73 | 21.81 | 5,251,564 | -0.12(-0.57%) |
Sep 13, 2016 | 22.42 | 22.46 | 21.84 | 21.93 | 5,274,576 | -0.71(-3.13%) |
Sep 12, 2016 | 22.04 | 22.75 | 21.97 | 22.64 | 5,752,781 | +0.48(+2.18%) |
Sep 09, 2016 | 22.95 | 22.95 | 22.14 | 22.16 | 7,619,882 | -1.08(-4.66%) |
Sep 08, 2016 | 23.12 | 23.33 | 23.09 | 23.24 | 8,104,308 | +0.00(+0.00%) |
Sep 07, 2016 | 23.55 | 23.55 | 23.09 | 23.24 | 3,045,385 | -0.05(-0.22%) |
Sep 06, 2016 | 23.56 | 23.56 | 22.99 | 23.29 | 4,239,447 | +0.23(+1.00%) |
Sep 02, 2016 | 23.24 | 23.06 | 23.06 | 23.06 | 3,033,503 | -0.01(-0.06%) |
Sep 01, 2016 | 23.04 | 23.18 | 22.78 | 23.07 | 3,845,234 | +0.01(+0.06%) |
Aug 31, 2016 | 23.02 | 23.11 | 22.85 | 23.06 | 6,082,022 | +0.01(+0.03%) |
Aug 30, 2016 | 22.92 | 23.09 | 22.85 | 23.05 | 3,605,632 | +0.14(+0.63%) |
Aug 29, 2016 | 22.73 | 22.96 | 22.62 | 22.91 | 4,698,332 | +0.39(+1.74%) |
Aug 26, 2016 | 22.91 | 23.15 | 22.39 | 22.52 | 4,587,391 | -0.32(-1.40%) |
Aug 25, 2016 | 22.50 | 22.91 | 22.50 | 22.83 | 4,553,984 | +0.29(+1.28%) |
Aug 24, 2016 | 22.81 | 22.82 | 22.47 | 22.54 | 3,166,395 | -0.29(-1.27%) |
Aug 23, 2016 | 22.79 | 23.01 | 22.72 | 22.83 | 4,109,666 | +0.23(+1.03%) |
Aug 22, 2016 | 22.53 | 22.61 | 22.29 | 22.60 | 3,274,109 | +0.03(+0.13%) |
Aug 19, 2016 | 22.62 | 22.65 | 22.36 | 22.57 | 5,094,690 | -0.17(-0.73%) |
Aug 18, 2016 | 22.97 | 22.99 | 22.58 | 22.74 | 4,124,912 | -0.20(-0.85%) |
Aug 17, 2016 | 22.83 | 22.96 | 22.75 | 22.94 | 4,284,610 | +0.13(+0.57%) |
Aug 16, 2016 | 23.07 | 23.16 | 22.81 | 22.81 | 4,099,873 | -0.29(-1.25%) |
Aug 15, 2016 | 23.10 | 23.28 | 23.07 | 23.09 | 3,506,935 | +0.03(+0.13%) |
Aug 12, 2016 | 23.27 | 23.30 | 22.92 | 23.07 | 5,352,385 | -0.44(-1.88%) |
Aug 11, 2016 | 23.80 | 23.83 | 23.46 | 23.51 | 4,010,075 | -0.18(-0.76%) |
Aug 10, 2016 | 23.41 | 23.70 | 23.41 | 23.69 | 3,543,074 | +0.28(+1.21%) |
Aug 09, 2016 | 23.41 | 23.54 | 23.35 | 23.41 | 3,067,968 | -0.03(-0.12%) |
Aug 08, 2016 | 23.70 | 23.89 | 23.43 | 23.44 | 4,520,182 | -0.37(-1.55%) |
Aug 05, 2016 | 23.53 | 24.01 | 23.26 | 23.80 | 5,963,445 | +0.17(+0.70%) |
Aug 04, 2016 | 23.41 | 23.70 | 23.29 | 23.64 | 4,542,021 | +0.20(+0.86%) |
Aug 03, 2016 | 23.42 | 23.57 | 23.42 | 23.44 | 4,388,823 | -0.05(-0.22%) |
Aug 02, 2016 | 23.70 | 23.77 | 23.43 | 23.49 | 4,606,472 | -0.22(-0.95%) |
Aug 01, 2016 | 23.69 | 23.72 | 23.58 | 23.71 | 3,886,365 | +0.02(+0.09%) |
Jul 29, 2016 | 23.34 | 23.72 | 23.34 | 23.69 | 5,625,125 | +0.25(+1.08%) |
Jul 28, 2016 | 23.49 | 23.59 | 23.25 | 23.44 | 7,274,016 | -0.15(-0.64%) |
Jul 27, 2016 | 23.88 | 23.94 | 23.52 | 23.59 | 5,224,830 | -0.24(-1.00%) |
Jul 26, 2016 | 23.53 | 23.83 | 23.47 | 23.83 | 5,220,239 | +0.30(+1.29%) |
Jul 25, 2016 | 23.42 | 23.60 | 23.38 | 23.52 | 4,994,297 | +0.04(+0.19%) |
Jul 22, 2016 | 23.40 | 23.53 | 23.29 | 23.48 | 3,310,459 | +0.10(+0.43%) |
Jul 21, 2016 | 23.38 | 23.51 | 23.31 | 23.38 | 3,464,843 | -0.01(-0.03%) |
Jul 20, 2016 | 23.20 | 23.42 | 23.09 | 23.38 | 4,290,125 | +0.23(+1.00%) |
Jul 19, 2016 | 23.20 | 23.32 | 23.09 | 23.15 | 3,921,768 | -0.19(-0.81%) |
Jul 18, 2016 | 23.15 | 23.38 | 23.14 | 23.34 | 4,019,787 | +0.15(+0.66%) |
Jul 15, 2016 | 23.23 | 23.35 | 23.15 | 23.19 | 5,309,163 | -0.01(-0.03%) |
Jul 14, 2016 | 23.27 | 23.36 | 23.14 | 23.20 | 5,036,128 | +0.05(+0.22%) |
Jul 13, 2016 | 23.12 | 23.23 | 22.94 | 23.15 | 5,067,730 | +0.09(+0.38%) |
Jul 12, 2016 | 22.81 | 23.24 | 22.74 | 23.06 | 8,200,527 | +0.44(+1.95%) |
Jul 11, 2016 | 22.25 | 22.72 | 22.20 | 22.62 | 10,326,480 | +0.41(+1.86%) |
Jul 08, 2016 | 22.02 | 22.36 | 21.82 | 22.20 | 7,324,383 | +0.38(+1.76%) |
Jul 07, 2016 | 21.78 | 22.03 | 21.71 | 21.82 | 6,355,822 | +0.01(+0.07%) |
Jul 06, 2016 | 21.37 | 21.83 | 21.37 | 21.81 | 6,493,993 | +0.30(+1.41%) |
Jul 05, 2016 | 21.64 | 21.76 | 21.39 | 21.50 | 16,847,966 | -0.30(-1.39%) |
Jul 01, 2016 | 21.47 | 21.81 | 21.81 | 21.81 | 6,292,012 | +0.25(+1.18%) |
Jun 30, 2016 | 21.23 | 21.74 | 21.18 | 21.55 | 16,653,369 | +0.39(+1.85%) |
Jun 29, 2016 | 20.64 | 21.29 | 20.64 | 21.16 | 10,425,711 | +0.98(+4.84%) |
Jun 28, 2016 | 19.62 | 20.18 | 19.53 | 20.18 | 11,889,843 | +0.80(+4.15%) |
Jun 27, 2016 | 19.89 | 19.92 | 19.22 | 19.38 | 13,721,568 | -0.70(-3.46%) |
Jun 24, 2016 | 20.83 | 20.95 | 20.07 | 20.08 | 17,986,060 | -1.30(-6.06%) |
Jun 23, 2016 | 20.94 | 21.37 | 20.81 | 21.37 | 9,246,836 | +0.65(+3.14%) |
Jun 22, 2016 | 20.76 | 20.91 | 20.49 | 20.72 | 9,909,552 | +0.03(+0.14%) |
Jun 21, 2016 | 21.11 | 21.18 | 20.66 | 20.69 | 7,978,485 | -0.32(-1.52%) |
Jun 20, 2016 | 21.08 | 21.18 | 20.90 | 21.01 | 7,787,107 | +0.24(+1.15%) |
Jun 17, 2016 | 20.77 | 20.89 | 20.63 | 20.77 | 10,224,592 | -0.02(-0.10%) |
Jun 16, 2016 | 20.66 | 20.81 | 20.33 | 20.79 | 6,836,084 | +0.01(+0.07%) |
Jun 15, 2016 | 20.82 | 21.00 | 20.70 | 20.78 | 6,702,531 | -0.04(-0.17%) |
Jun 14, 2016 | 21.50 | 21.50 | 20.69 | 20.81 | 13,176,408 | -0.70(-3.23%) |
Jun 13, 2016 | 22.14 | 22.23 | 21.50 | 21.51 | 7,618,321 | -0.64(-2.88%) |
Jun 10, 2016 | 21.85 | 22.20 | 21.74 | 22.15 | 6,986,761 | +0.16(+0.72%) |
Jun 09, 2016 | 22.28 | 22.28 | 21.73 | 21.99 | 6,963,452 | -0.36(-1.62%) |
Jun 08, 2016 | 22.39 | 22.54 | 22.30 | 22.35 | 4,084,699 | -0.01(-0.03%) |
Jun 07, 2016 | 22.38 | 22.45 | 22.28 | 22.36 | 4,938,615 | +0.04(+0.16%) |
Jun 06, 2016 | 22.32 | 22.49 | 22.26 | 22.32 | 5,459,397 | +0.01(+0.06%) |
Jun 03, 2016 | 22.47 | 22.66 | 22.25 | 22.31 | 4,868,168 | -0.15(-0.67%) |
Jun 02, 2016 | 22.41 | 22.49 | 22.31 | 22.46 | 4,284,736 | +0.01(+0.03%) |
Jun 01, 2016 | 22.47 | 22.59 | 22.31 | 22.45 | 4,319,753 | -0.13(-0.57%) |
May 31, 2016 | 22.62 | 22.74 | 22.49 | 22.58 | 8,474,292 | +0.01(+0.06%) |
May 27, 2016 | 22.40 | 22.56 | 22.56 | 22.56 | 4,028,401 | +0.16(+0.74%) |
May 26, 2016 | 22.55 | 22.61 | 22.36 | 22.40 | 4,612,734 | -0.14(-0.64%) |
May 25, 2016 | 22.36 | 22.68 | 22.36 | 22.54 | 4,749,143 | +0.23(+1.03%) |
May 24, 2016 | 22.16 | 22.41 | 22.11 | 22.31 | 5,854,067 | +0.19(+0.84%) |
May 23, 2016 | 21.90 | 22.26 | 21.80 | 22.13 | 4,851,735 | +0.32(+1.48%) |
May 20, 2016 | 21.75 | 21.96 | 21.70 | 21.80 | 12,914,719 | +0.08(+0.36%) |
May 19, 2016 | 21.68 | 21.78 | 21.50 | 21.73 | 7,335,788 | -0.11(-0.49%) |
May 18, 2016 | 21.96 | 22.21 | 21.66 | 21.83 | 6,641,506 | -0.16(-0.75%) |
May 17, 2016 | 22.17 | 22.28 | 21.88 | 22.00 | 6,136,072 | -0.20(-0.90%) |
May 16, 2016 | 22.03 | 22.34 | 22.03 | 22.20 | 5,758,696 | +0.08(+0.36%) |
May 13, 2016 | 22.32 | 22.57 | 22.08 | 22.12 | 6,044,413 | -0.27(-1.18%) |
May 12, 2016 | 22.31 | 22.49 | 22.23 | 22.39 | 4,850,329 | +0.17(+0.77%) |
May 11, 2016 | 22.23 | 22.44 | 22.10 | 22.21 | 6,043,117 | -0.07(-0.32%) |
May 10, 2016 | 22.32 | 22.38 | 22.07 | 22.28 | 6,373,164 | +0.10(+0.45%) |
May 09, 2016 | 22.41 | 22.53 | 21.98 | 22.18 | 19,147,212 | -0.47(-2.09%) |
May 06, 2016 | 22.47 | 22.82 | 21.89 | 22.66 | 7,520,347 | +0.05(+0.22%) |
May 05, 2016 | 22.57 | 22.87 | 22.49 | 22.61 | 7,387,239 | +0.07(+0.32%) |
May 04, 2016 | 22.51 | 22.70 | 22.44 | 22.54 | 7,266,972 | -0.09(-0.41%) |
May 03, 2016 | 22.77 | 22.82 | 22.46 | 22.63 | 8,853,192 | -0.51(-2.20%) |