Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.60 | 26.63 | 25.32 | 25.41 | 9,005,375 | -0.60(-2.31%) |
Apr 27, 2017 | 26.20 | 25.73 | 26.01 | 6,225,805 | +0.31(+1.20%) | |
Apr 26, 2017 | 25.46 | 25.94 | 25.46 | 25.70 | 11,388,816 | +0.20(+0.76%) |
Apr 25, 2017 | 26.15 | 26.15 | 25.40 | 25.51 | 10,078,441 | -0.67(-2.55%) |
Apr 24, 2017 | 26.26 | 26.26 | 25.86 | 26.18 | 7,695,620 | +0.25(+0.95%) |
Apr 21, 2017 | 26.07 | 26.08 | 25.82 | 25.93 | 5,782,909 | -0.16(-0.63%) |
Apr 20, 2017 | 25.94 | 26.15 | 25.91 | 26.09 | 5,689,711 | +0.22(+0.84%) |
Apr 19, 2017 | 26.17 | 26.30 | 25.60 | 25.88 | 7,143,528 | -0.20(-0.78%) |
Apr 18, 2017 | 26.09 | 26.26 | 26.01 | 26.08 | 3,541,924 | -0.15(-0.57%) |
Apr 17, 2017 | 25.83 | 26.24 | 25.83 | 26.23 | 3,842,472 | +0.40(+1.54%) |
Apr 13, 2017 | 25.97 | 26.10 | 25.81 | 25.83 | 3,706,299 | -0.11(-0.43%) |
Apr 12, 2017 | 25.81 | 26.05 | 25.74 | 25.94 | 4,312,129 | -0.04(-0.17%) |
Apr 11, 2017 | 26.08 | 26.08 | 25.60 | 25.99 | 7,453,032 | -0.07(-0.26%) |
Apr 10, 2017 | 26.16 | 26.39 | 26.03 | 26.06 | 5,136,780 | -0.10(-0.37%) |
Apr 07, 2017 | 25.82 | 26.22 | 25.75 | 26.15 | 6,298,955 | +0.34(+1.31%) |
Apr 06, 2017 | 25.47 | 25.90 | 25.31 | 25.82 | 4,206,204 | +0.33(+1.30%) |
Apr 05, 2017 | 25.55 | 25.81 | 25.44 | 25.49 | 4,031,299 | +0.01(+0.03%) |
Apr 04, 2017 | 25.22 | 25.49 | 25.13 | 25.48 | 3,369,214 | +0.19(+0.74%) |
Apr 03, 2017 | 25.51 | 25.66 | 25.05 | 25.29 | 4,972,019 | -0.20(-0.79%) |
Mar 31, 2017 | 25.32 | 25.68 | 25.20 | 25.49 | 4,542,897 | +0.07(+0.27%) |
Mar 30, 2017 | 25.11 | 25.45 | 25.04 | 25.43 | 3,079,286 | +0.27(+1.07%) |
Mar 29, 2017 | 25.17 | 25.22 | 24.98 | 25.16 | 2,575,604 | -0.07(-0.30%) |
Mar 28, 2017 | 25.01 | 25.35 | 24.97 | 25.23 | 3,265,436 | +0.09(+0.36%) |
Mar 27, 2017 | 24.72 | 25.18 | 24.63 | 25.14 | 5,355,744 | +0.29(+1.15%) |
Mar 24, 2017 | 25.08 | 25.20 | 24.70 | 24.86 | 4,533,627 | -0.26(-1.02%) |
Mar 23, 2017 | 24.87 | 25.28 | 24.76 | 25.11 | 4,621,856 | +0.23(+0.93%) |
Mar 22, 2017 | 24.82 | 25.04 | 24.56 | 24.88 | 4,675,006 | +0.06(+0.24%) |
Mar 21, 2017 | 25.18 | 25.22 | 24.77 | 24.82 | 5,908,651 | -0.23(-0.90%) |
Mar 20, 2017 | 24.95 | 25.15 | 24.66 | 25.04 | 4,956,878 | +0.14(+0.54%) |
Mar 17, 2017 | 25.40 | 25.45 | 24.89 | 24.91 | 6,683,529 | -0.41(-1.60%) |
Mar 16, 2017 | 25.37 | 25.51 | 25.27 | 25.31 | 4,096,159 | -0.11(-0.41%) |
Mar 15, 2017 | 25.13 | 25.51 | 24.87 | 25.42 | 5,759,735 | +0.43(+1.71%) |
Mar 14, 2017 | 24.95 | 25.01 | 24.72 | 24.99 | 2,946,323 | -0.02(-0.09%) |
Mar 13, 2017 | 25.01 | 25.16 | 24.88 | 25.01 | 2,824,465 | +0.04(+0.18%) |
Mar 10, 2017 | 24.92 | 25.26 | 24.92 | 24.97 | 3,688,243 | +0.05(+0.18%) |
Mar 09, 2017 | 25.14 | 25.43 | 24.88 | 24.92 | 5,220,252 | -0.29(-1.13%) |
Mar 08, 2017 | 25.09 | 25.38 | 25.05 | 25.21 | 3,974,823 | +0.10(+0.39%) |
Mar 07, 2017 | 25.21 | 25.28 | 25.02 | 25.11 | 3,222,962 | -0.19(-0.74%) |
Mar 06, 2017 | 25.46 | 25.52 | 25.11 | 25.30 | 4,303,540 | -0.32(-1.23%) |
Mar 03, 2017 | 25.55 | 25.66 | 25.28 | 25.61 | 4,317,354 | -0.04(-0.15%) |
Mar 02, 2017 | 25.56 | 25.79 | 25.38 | 25.65 | 5,967,884 | +0.09(+0.35%) |
Mar 01, 2017 | 25.25 | 25.65 | 25.13 | 25.56 | 5,758,527 | +0.50(+1.98%) |
Feb 28, 2017 | 24.99 | 25.32 | 24.96 | 25.07 | 5,101,751 | -0.16(-0.65%) |
Feb 27, 2017 | 25.00 | 25.35 | 24.87 | 25.23 | 4,909,015 | +0.35(+1.40%) |
Feb 24, 2017 | 24.93 | 25.07 | 24.72 | 24.88 | 6,136,195 | -0.14(-0.56%) |
Feb 23, 2017 | 25.19 | 25.23 | 24.95 | 25.02 | 4,782,384 | -0.07(-0.30%) |
Feb 22, 2017 | 25.24 | 25.27 | 24.91 | 25.10 | 3,175,164 | -0.16(-0.65%) |
Feb 21, 2017 | 24.91 | 25.35 | 24.86 | 25.26 | 4,898,086 | +0.34(+1.37%) |
Feb 17, 2017 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 25.06 | 25.11 | 24.79 | 24.92 | 4,576,692 | -0.10(-0.42%) |
Feb 15, 2017 | 24.75 | 25.05 | 24.52 | 25.02 | 6,255,918 | +0.28(+1.11%) |
Feb 14, 2017 | 24.92 | 24.96 | 24.51 | 24.75 | 5,613,020 | -0.37(-1.48%) |
Feb 13, 2017 | 24.70 | 25.15 | 24.64 | 25.12 | 9,917,227 | +0.47(+1.90%) |
Feb 10, 2017 | 24.60 | 24.77 | 24.43 | 24.65 | 5,493,716 | -0.01(-0.03%) |
Feb 09, 2017 | 24.10 | 24.66 | 24.09 | 24.66 | 9,684,330 | +0.57(+2.35%) |
Feb 08, 2017 | 23.89 | 24.32 | 23.86 | 24.09 | 7,355,249 | +0.27(+1.12%) |
Feb 07, 2017 | 23.46 | 23.92 | 23.27 | 23.83 | 7,666,537 | +0.47(+2.00%) |
Feb 06, 2017 | 23.67 | 23.83 | 23.07 | 23.36 | 7,835,987 | -0.51(-2.15%) |
Feb 03, 2017 | 23.10 | 23.96 | 23.00 | 23.87 | 7,343,380 | +0.50(+2.13%) |
Feb 02, 2017 | 23.03 | 23.42 | 22.89 | 23.37 | 7,626,584 | +0.25(+1.06%) |
Feb 01, 2017 | 23.29 | 23.41 | 22.86 | 23.13 | 4,875,799 | -0.16(-0.70%) |
Jan 31, 2017 | 23.19 | 23.42 | 23.09 | 23.29 | 5,952,989 | +0.13(+0.55%) |
Jan 30, 2017 | 23.14 | 23.23 | 22.95 | 23.16 | 5,178,277 | -0.06(-0.26%) |
Jan 27, 2017 | 23.64 | 23.68 | 23.10 | 23.22 | 5,754,738 | -0.42(-1.76%) |
Jan 26, 2017 | 23.85 | 23.99 | 23.57 | 23.64 | 12,587,371 | -0.29(-1.21%) |
Jan 25, 2017 | 23.30 | 24.02 | 23.30 | 23.93 | 8,591,627 | +0.79(+3.41%) |
Jan 24, 2017 | 22.73 | 23.15 | 22.71 | 23.14 | 6,822,723 | +0.52(+2.30%) |
Jan 23, 2017 | 22.48 | 22.75 | 22.43 | 22.62 | 4,864,208 | +0.15(+0.66%) |
Jan 20, 2017 | 22.50 | 22.64 | 22.21 | 22.47 | 8,769,378 | +0.01(+0.07%) |
Jan 19, 2017 | 22.73 | 22.84 | 22.34 | 22.46 | 5,389,646 | -0.22(-0.95%) |
Jan 18, 2017 | 22.73 | 22.88 | 22.63 | 22.67 | 3,515,774 | -0.07(-0.33%) |
Jan 17, 2017 | 22.78 | 22.93 | 22.64 | 22.75 | 2,849,389 | -0.03(-0.13%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.05(+0.23%) | |
Jan 12, 2017 | 22.88 | 22.89 | 22.61 | 22.73 | 5,325,828 | -0.29(-1.26%) |
Jan 11, 2017 | 22.85 | 23.07 | 22.70 | 23.01 | 3,124,745 | +0.17(+0.75%) |
Jan 10, 2017 | 23.01 | 23.11 | 22.74 | 22.84 | 4,960,532 | -0.18(-0.77%) |
Jan 09, 2017 | 23.12 | 23.42 | 22.95 | 23.02 | 5,404,503 | +0.09(+0.39%) |
Jan 06, 2017 | 22.96 | 23.08 | 22.80 | 22.93 | 3,604,277 | -0.07(-0.32%) |
Jan 05, 2017 | 22.67 | 23.03 | 22.64 | 23.01 | 4,772,497 | +0.24(+1.04%) |
Jan 04, 2017 | 22.67 | 22.95 | 22.59 | 22.77 | 4,948,357 | +0.20(+0.89%) |
Jan 03, 2017 | 22.47 | 22.71 | 22.38 | 22.57 | 3,565,028 | +0.20(+0.90%) |
Dec 30, 2016 | 22.37 | 22.37 | 22.37 | 0 | -0.19(-0.86%) | |
Dec 29, 2016 | 22.29 | 22.66 | 22.22 | 22.56 | 3,587,192 | +0.34(+1.54%) |
Dec 28, 2016 | 22.68 | 22.71 | 22.16 | 22.22 | 3,972,703 | -0.40(-1.77%) |
Dec 27, 2016 | 22.80 | 22.80 | 22.51 | 22.62 | 3,024,765 | -0.10(-0.46%) |
Dec 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.04(-0.16%) | |
Dec 22, 2016 | 22.89 | 22.89 | 22.32 | 22.76 | 4,806,500 | -0.15(-0.65%) |
Dec 21, 2016 | 22.90 | 23.04 | 22.88 | 22.91 | 5,012,141 | +0.10(+0.42%) |
Dec 20, 2016 | 22.70 | 23.09 | 22.62 | 22.81 | 6,745,620 | +0.16(+0.72%) |
Dec 19, 2016 | 22.96 | 23.06 | 22.46 | 22.65 | 4,527,047 | -0.19(-0.81%) |
Dec 16, 2016 | 22.86 | 23.03 | 22.58 | 22.84 | 9,570,532 | +0.08(+0.36%) |
Dec 15, 2016 | 23.11 | 23.11 | 22.55 | 22.75 | 7,584,112 | -0.54(-2.30%) |
Dec 14, 2016 | 23.58 | 23.82 | 23.22 | 23.29 | 7,028,435 | -0.55(-2.31%) |
Dec 13, 2016 | 24.72 | 24.74 | 23.80 | 23.84 | 7,334,857 | -0.78(-3.17%) |
Dec 12, 2016 | 24.35 | 24.62 | 24.28 | 24.62 | 6,077,300 | +0.30(+1.22%) |
Dec 09, 2016 | 24.37 | 24.51 | 24.18 | 24.32 | 3,717,882 | -0.04(-0.18%) |
Dec 08, 2016 | 24.46 | 24.58 | 24.32 | 24.37 | 4,047,388 | -0.11(-0.46%) |
Dec 07, 2016 | 23.74 | 24.49 | 23.66 | 24.48 | 7,697,379 | +0.80(+3.39%) |
Dec 06, 2016 | 23.60 | 23.71 | 23.36 | 23.68 | 4,572,359 | +0.10(+0.41%) |
Dec 05, 2016 | 23.27 | 23.59 | 23.22 | 23.58 | 3,996,107 | +0.50(+2.16%) |
Dec 02, 2016 | 22.88 | 23.19 | 22.87 | 23.08 | 3,793,126 | +0.33(+1.44%) |
Dec 01, 2016 | 22.92 | 23.15 | 22.73 | 22.75 | 3,980,649 | -0.16(-0.71%) |
Nov 30, 2016 | 23.13 | 23.16 | 22.81 | 22.92 | 8,008,931 | -0.25(-1.06%) |
Nov 29, 2016 | 23.21 | 23.34 | 22.91 | 23.16 | 5,126,708 | -0.04(-0.19%) |
Nov 28, 2016 | 23.72 | 23.83 | 23.13 | 23.21 | 7,598,465 | -0.58(-2.44%) |
Nov 25, 2016 | 23.70 | 23.99 | 23.68 | 23.79 | 2,269,990 | +0.14(+0.60%) |
Nov 23, 2016 | 23.65 | 23.65 | 23.65 | 0 | -0.24(-1.00%) | |
Nov 22, 2016 | 23.59 | 23.92 | 23.45 | 23.88 | 6,660,675 | +0.36(+1.55%) |
Nov 21, 2016 | 23.25 | 23.55 | 23.21 | 23.52 | 7,200,609 | +0.38(+1.64%) |
Nov 18, 2016 | 22.34 | 23.19 | 22.28 | 23.14 | 9,056,416 | +0.80(+3.59%) |
Nov 17, 2016 | 22.46 | 22.57 | 22.23 | 22.34 | 5,729,748 | -0.07(-0.30%) |
Nov 16, 2016 | 22.52 | 22.68 | 22.35 | 22.41 | 4,777,598 | -0.12(-0.53%) |
Nov 15, 2016 | 22.28 | 22.53 | 22.21 | 22.52 | 4,356,930 | +0.44(+1.99%) |
Nov 14, 2016 | 21.44 | 22.12 | 21.37 | 22.09 | 6,056,341 | +0.75(+3.52%) |
Nov 11, 2016 | 21.67 | 21.89 | 21.28 | 21.33 | 7,095,402 | -0.35(-1.61%) |
Nov 10, 2016 | 22.32 | 22.32 | 21.68 | 21.68 | 8,154,543 | -0.39(-1.75%) |
Nov 09, 2016 | 21.42 | 22.16 | 21.34 | 22.07 | 6,533,017 | +0.23(+1.05%) |
Nov 08, 2016 | 21.77 | 21.91 | 21.68 | 21.84 | 3,357,733 | +0.07(+0.31%) |
Nov 07, 2016 | 21.66 | 21.77 | 21.60 | 21.77 | 4,072,794 | +0.48(+2.23%) |
Nov 04, 2016 | 21.34 | 21.62 | 21.26 | 21.30 | 4,883,204 | +0.01(+0.03%) |
Nov 03, 2016 | 21.47 | 21.66 | 21.25 | 21.29 | 4,330,779 | -0.12(-0.56%) |
Nov 02, 2016 | 21.82 | 21.88 | 21.41 | 21.41 | 5,989,673 | -0.42(-1.91%) |
Nov 01, 2016 | 22.26 | 22.30 | 21.63 | 21.83 | 6,534,187 | -0.42(-1.90%) |
Oct 31, 2016 | 22.29 | 22.40 | 22.12 | 22.25 | 6,691,227 | -0.04(-0.20%) |
Oct 28, 2016 | 22.66 | 23.02 | 22.17 | 22.29 | 7,741,188 | -0.35(-1.54%) |
Oct 27, 2016 | 22.60 | 22.67 | 22.29 | 22.64 | 6,132,057 | +0.15(+0.66%) |
Oct 26, 2016 | 22.75 | 22.78 | 22.47 | 22.49 | 4,075,457 | -0.43(-1.88%) |
Oct 25, 2016 | 22.92 | 23.18 | 22.76 | 22.93 | 5,272,044 | +0.02(+0.10%) |
Oct 24, 2016 | 23.26 | 23.29 | 22.73 | 22.90 | 5,748,215 | -0.13(-0.54%) |
Oct 21, 2016 | 22.93 | 23.16 | 22.83 | 23.03 | 3,168,276 | -0.15(-0.67%) |
Oct 20, 2016 | 23.43 | 23.44 | 23.10 | 23.18 | 3,801,513 | -0.30(-1.29%) |
Oct 19, 2016 | 23.46 | 23.62 | 23.32 | 23.49 | 2,431,891 | +0.15(+0.66%) |
Oct 18, 2016 | 23.54 | 23.60 | 23.29 | 23.33 | 3,667,466 | +0.07(+0.28%) |
Oct 17, 2016 | 23.16 | 23.40 | 23.16 | 23.26 | 3,977,757 | +0.17(+0.73%) |
Oct 14, 2016 | 23.08 | 23.20 | 22.89 | 23.09 | 5,090,473 | +0.13(+0.58%) |
Oct 13, 2016 | 22.89 | 23.14 | 22.73 | 22.96 | 3,600,133 | -0.10(-0.45%) |
Oct 12, 2016 | 22.69 | 23.14 | 22.59 | 23.07 | 3,459,347 | +0.43(+1.89%) |
Oct 11, 2016 | 22.79 | 22.94 | 22.46 | 22.64 | 3,463,825 | -0.22(-0.97%) |
Oct 10, 2016 | 22.90 | 23.16 | 22.82 | 22.86 | 2,763,514 | +0.04(+0.19%) |
Oct 07, 2016 | 22.97 | 23.23 | 22.62 | 22.82 | 4,264,281 | -0.07(-0.32%) |
Oct 06, 2016 | 22.45 | 23.09 | 22.39 | 22.89 | 5,117,475 | +0.34(+1.50%) |
Oct 05, 2016 | 22.96 | 23.09 | 22.51 | 22.55 | 5,220,730 | -0.29(-1.26%) |
Oct 04, 2016 | 23.39 | 23.40 | 22.72 | 22.84 | 4,896,934 | -0.57(-2.42%) |
Oct 03, 2016 | 23.55 | 23.57 | 23.30 | 23.40 | 4,067,733 | -0.10(-0.44%) |
Sep 30, 2016 | 23.68 | 23.82 | 23.45 | 23.51 | 5,249,941 | +0.06(+0.25%) |
Sep 29, 2016 | 23.80 | 23.89 | 23.42 | 23.45 | 4,039,179 | -0.39(-1.64%) |
Sep 28, 2016 | 23.54 | 23.99 | 23.50 | 23.84 | 5,375,978 | +0.49(+2.08%) |
Sep 27, 2016 | 23.32 | 23.49 | 23.16 | 23.35 | 3,502,758 | +0.07(+0.28%) |
Sep 26, 2016 | 23.52 | 23.70 | 23.27 | 23.29 | 3,364,435 | -0.40(-1.68%) |
Sep 23, 2016 | 23.27 | 23.79 | 23.26 | 23.68 | 5,968,779 | +0.07(+0.31%) |
Sep 22, 2016 | 22.96 | 23.66 | 22.90 | 23.61 | 10,799,620 | +1.28(+5.73%) |
Sep 21, 2016 | 22.11 | 22.37 | 21.88 | 22.33 | 4,006,925 | +0.28(+1.27%) |
Sep 20, 2016 | 22.41 | 22.45 | 22.05 | 22.05 | 2,827,878 | -0.13(-0.56%) |
Sep 19, 2016 | 22.16 | 22.31 | 22.03 | 22.18 | 3,654,602 | +0.16(+0.74%) |
Sep 16, 2016 | 22.04 | 22.19 | 21.92 | 22.01 | 7,502,056 | -0.17(-0.76%) |
Sep 15, 2016 | 21.94 | 22.30 | 21.84 | 22.18 | 3,385,812 | +0.23(+1.04%) |
Sep 14, 2016 | 22.04 | 22.16 | 21.87 | 21.95 | 5,216,224 | -0.13(-0.57%) |
Sep 13, 2016 | 22.57 | 22.62 | 21.99 | 22.08 | 5,239,081 | -0.71(-3.13%) |
Sep 12, 2016 | 22.19 | 22.90 | 22.12 | 22.79 | 5,714,068 | +0.49(+2.18%) |
Sep 09, 2016 | 23.11 | 23.11 | 22.29 | 22.31 | 7,568,604 | -1.09(-4.66%) |
Sep 08, 2016 | 23.28 | 23.49 | 23.25 | 23.40 | 8,049,770 | +0.00(+0.00%) |
Sep 07, 2016 | 23.71 | 23.71 | 23.24 | 23.40 | 3,024,891 | -0.05(-0.22%) |
Sep 06, 2016 | 23.72 | 23.72 | 23.15 | 23.45 | 4,210,918 | +0.23(+1.00%) |
Sep 02, 2016 | 23.40 | 23.21 | 23.21 | 23.21 | 3,013,089 | -0.01(-0.06%) |
Sep 01, 2016 | 23.19 | 23.34 | 22.94 | 23.23 | 3,819,357 | +0.01(+0.06%) |
Aug 31, 2016 | 23.17 | 23.27 | 23.00 | 23.21 | 6,041,093 | +0.01(+0.03%) |
Aug 30, 2016 | 23.08 | 23.25 | 23.00 | 23.21 | 3,581,368 | +0.15(+0.63%) |
Aug 29, 2016 | 22.89 | 23.12 | 22.77 | 23.06 | 4,666,714 | +0.39(+1.74%) |
Aug 26, 2016 | 23.06 | 23.30 | 22.54 | 22.67 | 4,556,520 | -0.32(-1.40%) |
Aug 25, 2016 | 22.65 | 23.07 | 22.65 | 22.99 | 4,523,338 | +0.29(+1.28%) |
Aug 24, 2016 | 22.96 | 22.97 | 22.62 | 22.70 | 3,145,086 | -0.29(-1.27%) |
Aug 23, 2016 | 22.95 | 23.16 | 22.87 | 22.99 | 4,082,010 | +0.23(+1.03%) |
Aug 22, 2016 | 22.68 | 22.76 | 22.44 | 22.76 | 3,252,076 | +0.03(+0.13%) |
Aug 19, 2016 | 22.78 | 22.81 | 22.51 | 22.73 | 5,060,405 | -0.17(-0.73%) |
Aug 18, 2016 | 23.13 | 23.14 | 22.73 | 22.89 | 4,097,154 | -0.20(-0.85%) |
Aug 17, 2016 | 22.99 | 23.11 | 22.90 | 23.09 | 4,255,777 | +0.13(+0.57%) |
Aug 16, 2016 | 23.22 | 23.32 | 22.96 | 22.96 | 4,072,283 | -0.29(-1.25%) |
Aug 15, 2016 | 23.26 | 23.44 | 23.23 | 23.25 | 3,483,335 | +0.03(+0.13%) |
Aug 12, 2016 | 23.43 | 23.46 | 23.07 | 23.22 | 5,316,366 | -0.44(-1.88%) |
Aug 11, 2016 | 23.96 | 23.99 | 23.62 | 23.67 | 3,983,089 | -0.18(-0.76%) |
Aug 10, 2016 | 23.56 | 23.86 | 23.56 | 23.85 | 3,519,231 | +0.28(+1.21%) |
Aug 09, 2016 | 23.56 | 23.70 | 23.51 | 23.56 | 3,047,322 | -0.03(-0.12%) |
Aug 08, 2016 | 23.86 | 24.06 | 23.59 | 23.59 | 4,489,764 | -0.37(-1.55%) |
Aug 05, 2016 | 23.69 | 24.18 | 23.42 | 23.97 | 5,923,314 | +0.17(+0.70%) |
Aug 04, 2016 | 23.56 | 23.86 | 23.45 | 23.80 | 4,511,456 | +0.20(+0.86%) |
Aug 03, 2016 | 23.58 | 23.73 | 23.58 | 23.59 | 4,359,288 | -0.05(-0.22%) |
Aug 02, 2016 | 23.86 | 23.93 | 23.59 | 23.65 | 4,575,473 | -0.23(-0.95%) |
Aug 01, 2016 | 23.85 | 23.89 | 23.74 | 23.87 | 3,860,211 | +0.02(+0.09%) |
Jul 29, 2016 | 23.50 | 23.88 | 23.50 | 23.85 | 5,587,271 | +0.26(+1.08%) |
Jul 28, 2016 | 23.65 | 23.75 | 23.41 | 23.59 | 7,225,065 | -0.15(-0.64%) |
Jul 27, 2016 | 24.04 | 24.10 | 23.68 | 23.75 | 5,189,670 | -0.24(-1.00%) |
Jul 26, 2016 | 23.69 | 23.99 | 23.63 | 23.99 | 5,185,109 | +0.31(+1.29%) |
Jul 25, 2016 | 23.58 | 23.76 | 23.54 | 23.68 | 4,960,688 | +0.04(+0.18%) |
Jul 22, 2016 | 23.56 | 23.69 | 23.45 | 23.64 | 3,288,181 | +0.10(+0.43%) |
Jul 21, 2016 | 23.54 | 23.67 | 23.47 | 23.54 | 3,441,526 | -0.01(-0.03%) |
Jul 20, 2016 | 23.36 | 23.58 | 23.25 | 23.54 | 4,261,255 | +0.23(+1.00%) |
Jul 19, 2016 | 23.35 | 23.48 | 23.25 | 23.31 | 3,895,376 | -0.19(-0.81%) |
Jul 18, 2016 | 23.31 | 23.54 | 23.30 | 23.50 | 3,992,736 | +0.15(+0.66%) |
Jul 15, 2016 | 23.38 | 23.51 | 23.31 | 23.35 | 5,273,434 | -0.01(-0.03%) |
Jul 14, 2016 | 23.43 | 23.51 | 23.30 | 23.35 | 5,002,237 | +0.05(+0.22%) |
Jul 13, 2016 | 23.28 | 23.39 | 23.10 | 23.30 | 5,033,626 | +0.09(+0.38%) |
Jul 12, 2016 | 22.96 | 23.40 | 22.90 | 23.21 | 8,145,341 | +0.44(+1.95%) |
Jul 11, 2016 | 22.40 | 22.87 | 22.35 | 22.77 | 10,256,988 | +0.42(+1.86%) |
Jul 08, 2016 | 22.17 | 22.52 | 21.97 | 22.35 | 7,275,093 | +0.39(+1.76%) |
Jul 07, 2016 | 21.93 | 22.18 | 21.86 | 21.97 | 6,313,051 | +0.01(+0.07%) |
Jul 06, 2016 | 21.52 | 21.98 | 21.52 | 21.95 | 6,450,291 | +0.31(+1.41%) |
Jul 05, 2016 | 21.79 | 21.91 | 21.53 | 21.65 | 16,734,588 | -0.31(-1.39%) |
Jul 01, 2016 | 21.61 | 21.95 | 21.95 | 21.95 | 6,249,670 | +0.26(+1.18%) |
Jun 30, 2016 | 21.37 | 21.88 | 21.33 | 21.70 | 16,541,300 | +0.39(+1.85%) |
Jun 29, 2016 | 20.78 | 21.43 | 20.78 | 21.31 | 10,355,552 | +0.98(+4.84%) |
Jun 28, 2016 | 19.75 | 20.32 | 19.66 | 20.32 | 11,809,830 | +0.81(+4.15%) |
Jun 27, 2016 | 20.03 | 20.06 | 19.35 | 19.51 | 13,629,229 | -0.70(-3.46%) |
Jun 24, 2016 | 20.97 | 21.09 | 20.20 | 20.21 | 17,865,024 | -1.30(-6.06%) |
Jun 23, 2016 | 21.08 | 21.52 | 20.95 | 21.52 | 9,184,609 | +0.66(+3.14%) |
Jun 22, 2016 | 20.90 | 21.05 | 20.62 | 20.86 | 9,842,865 | +0.03(+0.14%) |
Jun 21, 2016 | 21.25 | 21.32 | 20.80 | 20.83 | 7,924,794 | -0.32(-1.52%) |
Jun 20, 2016 | 21.23 | 21.32 | 21.04 | 21.15 | 7,734,704 | +0.24(+1.15%) |
Jun 17, 2016 | 20.91 | 21.04 | 20.77 | 20.91 | 10,155,785 | -0.02(-0.10%) |
Jun 16, 2016 | 20.80 | 20.96 | 20.47 | 20.93 | 6,790,081 | +0.01(+0.07%) |
Jun 15, 2016 | 20.96 | 21.14 | 20.84 | 20.92 | 6,657,427 | -0.04(-0.17%) |
Jun 14, 2016 | 21.64 | 21.65 | 20.83 | 20.96 | 13,087,737 | -0.70(-3.23%) |
Jun 13, 2016 | 22.29 | 22.38 | 21.65 | 21.66 | 7,567,054 | -0.64(-2.88%) |
Jun 10, 2016 | 22.00 | 22.35 | 21.89 | 22.30 | 6,939,743 | +0.16(+0.72%) |
Jun 09, 2016 | 22.44 | 22.44 | 21.87 | 22.14 | 6,916,592 | -0.36(-1.62%) |
Jun 08, 2016 | 22.54 | 22.70 | 22.45 | 22.50 | 4,057,211 | -0.01(-0.03%) |
Jun 07, 2016 | 22.53 | 22.60 | 22.44 | 22.51 | 4,905,381 | +0.04(+0.16%) |
Jun 06, 2016 | 22.47 | 22.65 | 22.41 | 22.47 | 5,422,658 | +0.01(+0.06%) |
Jun 03, 2016 | 22.62 | 22.82 | 22.40 | 22.46 | 4,835,408 | -0.15(-0.67%) |
Jun 02, 2016 | 22.57 | 22.64 | 22.46 | 22.61 | 4,255,902 | +0.01(+0.03%) |
Jun 01, 2016 | 22.62 | 22.74 | 22.46 | 22.60 | 4,290,684 | -0.13(-0.57%) |
May 31, 2016 | 22.77 | 22.89 | 22.65 | 22.73 | 8,417,264 | +0.01(+0.06%) |
May 27, 2016 | 22.55 | 22.72 | 22.72 | 22.72 | 4,001,292 | +0.17(+0.74%) |
May 26, 2016 | 22.70 | 22.77 | 22.51 | 22.55 | 4,581,692 | -0.14(-0.64%) |
May 25, 2016 | 22.52 | 22.83 | 22.51 | 22.70 | 4,717,183 | +0.23(+1.03%) |
May 24, 2016 | 22.31 | 22.57 | 22.26 | 22.46 | 5,814,672 | +0.19(+0.84%) |
May 23, 2016 | 22.05 | 22.41 | 21.95 | 22.28 | 4,819,086 | +0.32(+1.48%) |
May 20, 2016 | 21.90 | 22.10 | 21.84 | 21.95 | 12,827,809 | +0.08(+0.36%) |
May 19, 2016 | 21.83 | 21.92 | 21.64 | 21.87 | 7,286,422 | -0.11(-0.49%) |
May 18, 2016 | 22.11 | 22.36 | 21.81 | 21.98 | 6,596,812 | -0.17(-0.75%) |
May 17, 2016 | 22.32 | 22.44 | 22.02 | 22.15 | 6,094,779 | -0.20(-0.90%) |
May 16, 2016 | 22.18 | 22.49 | 22.18 | 22.35 | 5,719,942 | +0.08(+0.36%) |
May 13, 2016 | 22.47 | 22.72 | 22.23 | 22.27 | 6,003,737 | -0.27(-1.18%) |
May 12, 2016 | 22.46 | 22.65 | 22.39 | 22.54 | 4,817,689 | +0.17(+0.77%) |
May 11, 2016 | 22.38 | 22.59 | 22.25 | 22.36 | 6,002,450 | -0.07(-0.32%) |
May 10, 2016 | 22.47 | 22.53 | 22.22 | 22.44 | 6,330,276 | +0.10(+0.45%) |
May 09, 2016 | 22.56 | 22.68 | 22.13 | 22.33 | 19,018,362 | -0.48(-2.09%) |
May 06, 2016 | 22.62 | 22.98 | 22.04 | 22.81 | 7,469,738 | +0.05(+0.22%) |
May 05, 2016 | 22.72 | 23.02 | 22.65 | 22.76 | 7,337,526 | +0.07(+0.32%) |
May 04, 2016 | 22.66 | 22.85 | 22.59 | 22.69 | 7,218,069 | -0.09(-0.41%) |
May 03, 2016 | 22.92 | 22.97 | 22.62 | 22.78 | 8,793,614 | -0.51(-2.20%) |