Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.68 | 24.72 | 24.52 | 24.57 | 18,468,412 | -0.03(-0.12%) |
Jun 29, 2017 | 24.78 | 24.41 | 24.60 | 20,392,540 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.77 | 24.87 | 24.62 | 24.69 | 20,222,678 | -0.01(-0.06%) |
Jun 27, 2017 | 24.97 | 24.97 | 24.69 | 24.71 | 20,865,950 | -0.20(-0.79%) |
Jun 26, 2017 | 24.99 | 25.03 | 24.85 | 24.90 | 19,371,572 | -0.10(-0.38%) |
Jun 23, 2017 | 24.93 | 25.04 | 24.85 | 25.00 | 41,069,340 | +0.08(+0.32%) |
Jun 22, 2017 | 24.84 | 25.22 | 24.82 | 24.92 | 30,284,280 | +0.13(+0.53%) |
Jun 21, 2017 | 24.57 | 24.94 | 24.57 | 24.79 | 35,187,456 | +0.23(+0.95%) |
Jun 20, 2017 | 24.30 | 24.69 | 24.25 | 24.55 | 35,629,044 | +0.25(+1.02%) |
Jun 19, 2017 | 24.10 | 24.33 | 24.08 | 24.30 | 28,429,550 | +0.18(+0.76%) |
Jun 16, 2017 | 24.13 | 24.24 | 24.00 | 24.12 | 43,573,800 | +0.12(+0.49%) |
Jun 15, 2017 | 23.86 | 24.16 | 23.82 | 24.00 | 25,874,658 | +0.09(+0.37%) |
Jun 14, 2017 | 23.84 | 23.97 | 23.75 | 23.92 | 18,891,118 | +0.08(+0.34%) |
Jun 13, 2017 | 23.93 | 23.98 | 23.79 | 23.84 | 23,464,940 | -0.09(-0.37%) |
Jun 12, 2017 | 23.97 | 24.23 | 23.78 | 23.92 | 39,469,964 | -0.05(-0.21%) |
Jun 09, 2017 | 23.27 | 24.00 | 23.22 | 23.97 | 41,193,532 | +0.75(+3.21%) |
Jun 08, 2017 | 23.48 | 23.17 | 23.23 | 46,194,368 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.47 | 23.53 | 23.34 | 23.41 | 22,667,512 | -0.05(-0.22%) |
Jun 06, 2017 | 23.63 | 23.68 | 23.44 | 23.46 | 24,420,950 | -0.20(-0.87%) |
Jun 05, 2017 | 23.78 | 23.84 | 23.56 | 23.67 | 19,445,492 | -0.14(-0.58%) |
Jun 02, 2017 | 23.97 | 24.05 | 23.73 | 23.81 | 28,510,388 | -0.12(-0.52%) |
Jun 01, 2017 | 23.90 | 24.03 | 23.79 | 23.93 | 32,660,370 | +0.04(+0.18%) |
May 31, 2017 | 23.62 | 23.99 | 23.51 | 23.89 | 39,664,320 | +0.38(+1.62%) |
May 30, 2017 | 23.46 | 23.64 | 23.46 | 23.51 | 21,934,198 | -0.01(-0.03%) |
May 26, 2017 | 23.54 | 23.62 | 23.48 | 23.51 | 15,991,044 | -0.01(-0.06%) |
May 25, 2017 | 23.46 | 23.56 | 23.39 | 23.53 | 23,637,728 | +0.08(+0.34%) |
May 24, 2017 | 23.54 | 23.61 | 23.39 | 23.45 | 30,736,530 | -0.07(-0.28%) |
May 23, 2017 | 23.50 | 23.62 | 23.47 | 23.51 | 24,013,760 | +0.01(+0.06%) |
May 22, 2017 | 23.78 | 23.78 | 23.50 | 23.50 | 34,655,160 | -0.25(-1.05%) |
May 19, 2017 | 23.63 | 23.75 | 23.55 | 23.75 | 38,756,632 | +0.18(+0.74%) |
May 18, 2017 | 23.56 | 23.72 | 23.46 | 23.57 | 32,258,438 | -0.01(-0.03%) |
May 17, 2017 | 23.85 | 23.83 | 23.56 | 23.58 | 38,816,016 | -0.27(-1.13%) |
May 16, 2017 | 23.82 | 24.00 | 23.70 | 23.85 | 55,034,588 | -0.38(-1.57%) |
May 15, 2017 | 24.12 | 24.27 | 24.00 | 24.23 | 26,624,376 | +0.08(+0.33%) |
May 12, 2017 | 24.06 | 24.19 | 24.06 | 24.15 | 24,107,158 | -0.02(-0.09%) |
May 11, 2017 | 24.14 | 24.25 | 24.03 | 24.17 | 34,263,952 | +0.01(+0.03%) |
May 10, 2017 | 24.14 | 24.23 | 24.07 | 24.16 | 45,168,704 | -0.02(-0.09%) |
May 09, 2017 | 24.24 | 24.34 | 24.16 | 24.19 | 23,604,518 | -0.05(-0.21%) |
May 08, 2017 | 24.20 | 24.36 | 24.16 | 24.24 | 32,448,800 | -0.02(-0.09%) |
May 05, 2017 | 24.23 | 24.25 | 24.08 | 24.26 | 30,116,008 | +0.02(+0.09%) |
May 04, 2017 | 24.23 | 24.34 | 24.14 | 24.24 | 35,219,196 | -0.01(-0.06%) |
May 03, 2017 | 24.26 | 24.34 | 24.13 | 24.25 | 34,247,240 | -0.10(-0.42%) |
May 02, 2017 | 24.33 | 24.43 | 23.82 | 24.35 | 56,258,744 | -0.12(-0.50%) |
May 01, 2017 | 24.56 | 24.63 | 24.47 | 24.48 | 31,308,002 | -0.10(-0.41%) |
Apr 28, 2017 | 24.55 | 24.59 | 24.45 | 24.58 | 22,052,836 | +0.04(+0.18%) |
Apr 27, 2017 | 24.61 | 24.65 | 24.47 | 24.53 | 20,469,896 | +0.01(+0.03%) |
Apr 26, 2017 | 24.53 | 24.66 | 24.53 | 24.53 | 27,345,974 | +0.07(+0.27%) |
Apr 25, 2017 | 24.51 | 24.61 | 24.43 | 24.46 | 25,868,538 | +0.01(+0.06%) |
Apr 24, 2017 | 24.62 | 24.66 | 24.38 | 24.45 | 29,380,320 | +0.07(+0.30%) |
Apr 21, 2017 | 24.38 | 24.44 | 24.25 | 24.38 | 33,457,838 | -0.07(-0.30%) |
Apr 20, 2017 | 24.37 | 24.54 | 24.26 | 24.45 | 25,322,676 | +0.09(+0.39%) |
Apr 19, 2017 | 24.53 | 24.57 | 24.31 | 24.35 | 33,002,318 | -0.17(-0.68%) |
Apr 18, 2017 | 24.46 | 24.55 | 24.39 | 24.52 | 29,190,772 | -0.12(-0.47%) |
Apr 17, 2017 | 24.56 | 24.67 | 24.51 | 24.64 | 20,902,260 | +0.09(+0.35%) |
Apr 13, 2017 | 24.55 | 24.65 | 24.51 | 24.55 | 17,756,110 | -0.03(-0.12%) |
Apr 12, 2017 | 24.55 | 24.63 | 24.43 | 24.58 | 34,073,756 | -0.01(-0.03%) |
Apr 11, 2017 | 24.65 | 24.69 | 24.45 | 24.59 | 26,391,644 | -0.08(-0.32%) |
Apr 10, 2017 | 24.73 | 24.79 | 24.61 | 24.66 | 22,066,750 | -0.04(-0.18%) |
Apr 07, 2017 | 24.70 | 24.82 | 24.66 | 24.71 | 19,284,824 | -0.01(-0.03%) |
Apr 06, 2017 | 24.74 | 24.89 | 24.68 | 24.72 | 22,475,120 | -0.06(-0.23%) |
Apr 05, 2017 | 24.88 | 25.01 | 24.74 | 24.77 | 26,608,312 | -0.11(-0.44%) |
Apr 04, 2017 | 24.77 | 25.00 | 24.67 | 24.88 | 26,612,372 | +0.07(+0.29%) |
Apr 03, 2017 | 24.72 | 24.89 | 24.71 | 24.81 | 24,963,286 | +0.02(+0.09%) |
Mar 31, 2017 | 24.79 | 24.91 | 24.75 | 24.79 | 25,686,100 | -0.10(-0.41%) |
Mar 30, 2017 | 24.77 | 24.95 | 24.74 | 24.89 | 20,692,946 | +0.01(+0.06%) |
Mar 29, 2017 | 24.75 | 24.96 | 24.72 | 24.88 | 23,849,514 | +0.12(+0.50%) |
Mar 28, 2017 | 24.68 | 24.82 | 24.61 | 24.75 | 25,307,108 | -0.01(-0.06%) |
Mar 27, 2017 | 24.45 | 24.86 | 24.45 | 24.77 | 24,684,686 | +0.13(+0.53%) |
Mar 24, 2017 | 24.83 | 24.83 | 24.59 | 24.64 | 37,426,420 | -0.21(-0.85%) |
Mar 23, 2017 | 24.87 | 25.04 | 24.80 | 24.85 | 27,993,014 | -0.13(-0.52%) |
Mar 22, 2017 | 24.85 | 25.03 | 24.63 | 24.98 | 36,045,240 | +0.16(+0.64%) |
Mar 21, 2017 | 24.98 | 25.08 | 24.77 | 24.82 | 43,317,844 | -0.09(-0.38%) |
Mar 20, 2017 | 24.93 | 25.00 | 24.87 | 24.91 | 24,139,238 | +0.04(+0.17%) |
Mar 17, 2017 | 24.97 | 25.06 | 24.83 | 24.87 | 59,886,524 | -0.08(-0.32%) |
Mar 16, 2017 | 25.05 | 25.09 | 24.82 | 24.95 | 28,565,824 | -0.14(-0.58%) |
Mar 15, 2017 | 24.80 | 25.15 | 24.77 | 25.09 | 31,791,700 | +0.30(+1.20%) |
Mar 14, 2017 | 24.65 | 24.88 | 24.62 | 24.80 | 20,378,518 | +0.08(+0.32%) |
Mar 13, 2017 | 24.74 | 24.74 | 24.57 | 24.72 | 26,171,404 | +0.00(+0.00%) |
Mar 10, 2017 | 24.74 | 24.87 | 24.64 | 24.72 | 26,468,966 | +0.04(+0.18%) |
Mar 09, 2017 | 24.55 | 24.74 | 24.48 | 24.67 | 26,447,810 | +0.10(+0.41%) |
Mar 08, 2017 | 24.57 | 24.71 | 24.43 | 24.57 | 31,255,158 | -0.06(-0.24%) |
Mar 07, 2017 | 24.54 | 24.78 | 24.45 | 24.63 | 40,303,636 | -0.26(-1.05%) |
Mar 06, 2017 | 24.88 | 24.98 | 24.70 | 24.89 | 25,104,482 | -0.12(-0.49%) |
Mar 03, 2017 | 25.10 | 24.90 | 25.01 | 25,997,262 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.97 | 25.18 | 24.94 | 25.01 | 35,291,464 | +0.07(+0.26%) |
Mar 01, 2017 | 24.83 | 25.02 | 24.67 | 24.94 | 44,534,676 | +0.22(+0.88%) |
Feb 28, 2017 | 24.71 | 24.83 | 24.57 | 24.72 | 37,925,808 | -0.12(-0.47%) |
Feb 27, 2017 | 24.80 | 24.97 | 24.75 | 24.84 | 30,127,948 | +0.01(+0.06%) |
Feb 24, 2017 | 24.76 | 24.89 | 24.63 | 24.82 | 34,104,936 | +0.14(+0.59%) |
Feb 23, 2017 | 24.42 | 24.72 | 24.33 | 24.68 | 42,060,984 | +0.34(+1.40%) |
Feb 22, 2017 | 24.32 | 24.45 | 24.09 | 24.34 | 37,548,760 | -0.02(-0.09%) |
Feb 21, 2017 | 24.33 | 24.49 | 24.26 | 24.36 | 33,246,072 | +0.00(+0.00%) |
Feb 17, 2017 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.24 | 24.55 | 24.07 | 24.36 | 52,900,428 | +0.08(+0.33%) |
Feb 15, 2017 | 23.75 | 24.33 | 23.68 | 24.28 | 62,896,716 | +0.55(+2.32%) |
Feb 14, 2017 | 23.57 | 23.74 | 23.44 | 23.73 | 31,690,986 | +0.10(+0.43%) |
Feb 13, 2017 | 23.51 | 23.69 | 23.51 | 23.63 | 28,457,804 | +0.19(+0.80%) |
Feb 10, 2017 | 23.48 | 23.51 | 23.35 | 23.44 | 30,234,056 | -0.02(-0.09%) |
Feb 09, 2017 | 23.29 | 23.58 | 23.35 | 23.46 | 32,868,870 | +0.17(+0.75%) |
Feb 08, 2017 | 23.13 | 23.44 | 23.13 | 23.29 | 26,441,746 | +0.04(+0.19%) |
Feb 07, 2017 | 23.42 | 23.44 | 23.14 | 23.24 | 32,448,408 | -0.11(-0.47%) |
Feb 06, 2017 | 23.19 | 23.43 | 23.14 | 23.35 | 33,856,336 | +0.10(+0.44%) |
Feb 03, 2017 | 23.22 | 23.36 | 23.13 | 23.25 | 49,672,132 | +0.26(+1.13%) |
Feb 02, 2017 | 22.80 | 22.99 | 22.69 | 22.99 | 32,254,436 | +0.04(+0.19%) |
Feb 01, 2017 | 22.83 | 22.96 | 22.65 | 22.95 | 39,298,600 | +0.19(+0.83%) |
Jan 31, 2017 | 22.24 | 22.90 | 22.19 | 22.76 | 52,178,600 | +0.30(+1.34%) |
Jan 30, 2017 | 22.57 | 22.59 | 22.28 | 22.46 | 38,250,336 | -0.08(-0.35%) |
Jan 27, 2017 | 22.57 | 22.62 | 22.42 | 22.54 | 33,536,124 | +0.10(+0.45%) |
Jan 26, 2017 | 22.52 | 22.57 | 22.38 | 22.44 | 37,897,768 | -0.01(-0.03%) |
Jan 25, 2017 | 22.49 | 22.61 | 22.31 | 22.44 | 44,845,628 | +0.10(+0.45%) |
Jan 24, 2017 | 22.52 | 22.57 | 22.16 | 22.34 | 41,300,864 | -0.22(-0.99%) |
Jan 23, 2017 | 22.72 | 22.82 | 22.55 | 22.57 | 34,520,240 | -0.22(-0.98%) |
Jan 20, 2017 | 22.75 | 23.04 | 22.71 | 22.79 | 42,047,396 | +0.05(+0.22%) |
Jan 19, 2017 | 23.00 | 23.02 | 22.62 | 22.74 | 36,443,816 | -0.24(-1.03%) |
Jan 18, 2017 | 23.02 | 23.15 | 22.92 | 22.97 | 29,931,360 | -0.02(-0.09%) |
Jan 17, 2017 | 23.20 | 23.23 | 22.80 | 23.00 | 44,757,400 | -0.33(-1.41%) |
Jan 13, 2017 | 23.33 | 23.33 | 23.33 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.33 | 23.40 | 23.17 | 23.38 | 44,278,760 | -0.17(-0.70%) |
Jan 11, 2017 | 23.94 | 24.06 | 23.24 | 23.55 | 56,373,544 | -0.44(-1.82%) |
Jan 10, 2017 | 24.09 | 24.14 | 23.90 | 23.99 | 27,042,730 | -0.02(-0.09%) |
Jan 09, 2017 | 23.98 | 24.15 | 23.94 | 24.01 | 28,517,134 | -0.01(-0.03%) |
Jan 06, 2017 | 24.14 | 24.17 | 23.91 | 24.01 | 24,362,350 | -0.09(-0.39%) |
Jan 05, 2017 | 23.94 | 24.17 | 23.76 | 24.11 | 27,887,428 | +0.23(+0.96%) |
Jan 04, 2017 | 23.76 | 23.92 | 23.70 | 23.88 | 29,926,052 | +0.21(+0.88%) |
Jan 03, 2017 | 23.45 | 23.67 | 23.38 | 23.67 | 30,937,554 | +0.37(+1.60%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 23.23 | 23.39 | 23.22 | 23.30 | 19,611,162 | +0.10(+0.43%) |
Dec 28, 2016 | 23.31 | 23.45 | 23.20 | 23.20 | 19,432,832 | -0.13(-0.55%) |
Dec 27, 2016 | 23.36 | 23.47 | 23.30 | 23.33 | 15,642,530 | +0.04(+0.15%) |
Dec 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 23.16 | 23.26 | 22.99 | 23.20 | 25,949,940 | -0.04(-0.19%) |
Dec 21, 2016 | 23.48 | 23.62 | 23.19 | 23.24 | 26,125,938 | -0.32(-1.37%) |
Dec 20, 2016 | 23.51 | 23.58 | 23.36 | 23.56 | 34,955,628 | +0.01(+0.06%) |
Dec 19, 2016 | 23.50 | 23.65 | 23.47 | 23.55 | 34,756,244 | -0.01(-0.03%) |
Dec 16, 2016 | 23.58 | 23.63 | 23.33 | 23.56 | 52,399,956 | +0.06(+0.27%) |
Dec 15, 2016 | 23.40 | 23.64 | 23.38 | 23.49 | 29,105,946 | -0.05(-0.21%) |
Dec 14, 2016 | 23.61 | 23.89 | 23.41 | 23.54 | 50,621,676 | -0.01(-0.03%) |
Dec 13, 2016 | 23.53 | 23.58 | 23.35 | 23.55 | 39,435,420 | +0.31(+1.33%) |
Dec 12, 2016 | 22.74 | 23.42 | 22.71 | 23.24 | 44,969,024 | +0.50(+2.21%) |
Dec 09, 2016 | 22.31 | 22.90 | 22.30 | 22.74 | 40,919,728 | +0.55(+2.46%) |
Dec 08, 2016 | 22.12 | 22.31 | 21.88 | 22.19 | 49,462,092 | -0.18(-0.80%) |
Dec 07, 2016 | 22.47 | 22.47 | 21.95 | 22.37 | 61,388,532 | -0.27(-1.17%) |
Dec 06, 2016 | 22.70 | 22.74 | 22.54 | 22.64 | 24,684,384 | -0.02(-0.09%) |
Dec 05, 2016 | 22.77 | 22.79 | 22.52 | 22.66 | 26,832,438 | -0.03(-0.13%) |
Dec 02, 2016 | 22.62 | 22.76 | 22.49 | 22.69 | 26,499,940 | +0.12(+0.54%) |
Dec 01, 2016 | 23.13 | 23.13 | 22.52 | 22.57 | 42,670,188 | -0.49(-2.12%) |
Nov 30, 2016 | 22.94 | 23.21 | 22.77 | 23.05 | 53,699,172 | +0.16(+0.69%) |
Nov 29, 2016 | 22.85 | 22.93 | 22.67 | 22.90 | 30,172,070 | +0.27(+1.20%) |
Nov 28, 2016 | 22.73 | 22.83 | 22.59 | 22.62 | 24,695,754 | -0.11(-0.47%) |
Nov 25, 2016 | 22.67 | 22.77 | 22.63 | 22.73 | 14,573,065 | +0.19(+0.86%) |
Nov 23, 2016 | 22.54 | 22.54 | 22.54 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.90 | 22.95 | 22.27 | 22.47 | 36,853,668 | -0.17(-0.76%) |
Nov 21, 2016 | 22.60 | 22.73 | 22.59 | 22.64 | 30,456,214 | +0.06(+0.29%) |
Nov 18, 2016 | 22.92 | 22.92 | 22.55 | 22.58 | 33,677,888 | -0.18(-0.79%) |
Nov 17, 2016 | 22.96 | 23.04 | 22.72 | 22.76 | 36,374,848 | -0.16(-0.72%) |
Nov 16, 2016 | 23.10 | 23.19 | 22.90 | 22.92 | 31,564,432 | -0.19(-0.84%) |
Nov 15, 2016 | 23.50 | 23.50 | 22.87 | 23.12 | 41,286,048 | -0.11(-0.46%) |
Nov 14, 2016 | 23.56 | 23.60 | 23.05 | 23.23 | 42,563,700 | -0.15(-0.64%) |
Nov 11, 2016 | 23.83 | 23.91 | 23.09 | 23.38 | 49,915,872 | -0.65(-2.69%) |
Nov 10, 2016 | 23.90 | 24.27 | 23.56 | 24.02 | 93,784,064 | +0.98(+4.27%) |
Nov 09, 2016 | 23.68 | 23.94 | 22.59 | 23.04 | 165,505,344 | +1.52(+7.07%) |
Nov 08, 2016 | 21.61 | 21.84 | 21.49 | 21.52 | 49,362,208 | -0.06(-0.27%) |
Nov 07, 2016 | 21.47 | 21.62 | 21.36 | 21.58 | 43,445,568 | +0.27(+1.27%) |
Nov 04, 2016 | 21.24 | 21.57 | 21.23 | 21.31 | 49,321,968 | +0.08(+0.37%) |
Nov 03, 2016 | 21.80 | 21.80 | 21.19 | 21.23 | 51,153,112 | -0.53(-2.42%) |
Nov 02, 2016 | 22.01 | 22.04 | 21.56 | 21.75 | 50,798,444 | -0.31(-1.42%) |
Nov 01, 2016 | 21.97 | 22.53 | 21.84 | 22.07 | 76,528,408 | -0.45(-2.02%) |
Oct 31, 2016 | 22.75 | 22.75 | 22.45 | 22.52 | 50,607,236 | -0.16(-0.69%) |
Oct 28, 2016 | 23.10 | 23.12 | 22.64 | 22.68 | 40,141,984 | -0.39(-1.69%) |
Oct 27, 2016 | 23.14 | 23.30 | 22.99 | 23.07 | 25,701,148 | +0.06(+0.25%) |
Oct 26, 2016 | 22.93 | 23.15 | 22.83 | 23.01 | 24,081,628 | +0.09(+0.37%) |
Oct 25, 2016 | 22.74 | 22.99 | 22.72 | 22.93 | 27,226,390 | +0.11(+0.47%) |
Oct 24, 2016 | 22.94 | 22.98 | 22.76 | 22.82 | 27,578,440 | -0.04(-0.16%) |
Oct 21, 2016 | 23.02 | 23.05 | 22.85 | 22.85 | 26,520,816 | -0.26(-1.11%) |
Oct 20, 2016 | 23.07 | 23.25 | 23.07 | 23.11 | 27,164,870 | -0.04(-0.18%) |
Oct 19, 2016 | 23.26 | 23.33 | 23.07 | 23.15 | 23,040,690 | -0.06(-0.28%) |
Oct 18, 2016 | 23.25 | 23.34 | 23.16 | 23.22 | 20,872,604 | +0.14(+0.58%) |
Oct 17, 2016 | 23.14 | 23.23 | 23.07 | 23.08 | 23,829,314 | -0.11(-0.49%) |
Oct 14, 2016 | 23.24 | 23.37 | 23.20 | 23.20 | 21,922,614 | -0.07(-0.31%) |
Oct 13, 2016 | 23.13 | 23.37 | 23.10 | 23.27 | 34,049,492 | -0.22(-0.94%) |
Oct 12, 2016 | 23.54 | 23.61 | 23.39 | 23.49 | 21,316,146 | -0.04(-0.18%) |
Oct 11, 2016 | 23.83 | 23.84 | 23.39 | 23.53 | 24,402,890 | -0.34(-1.43%) |
Oct 10, 2016 | 23.90 | 24.03 | 23.84 | 23.87 | 23,068,808 | +0.04(+0.15%) |
Oct 07, 2016 | 23.93 | 24.15 | 23.73 | 23.83 | 20,867,084 | -0.06(-0.27%) |
Oct 06, 2016 | 23.99 | 24.00 | 23.77 | 23.90 | 22,456,624 | -0.18(-0.74%) |
Oct 05, 2016 | 23.95 | 24.13 | 23.92 | 24.08 | 19,635,908 | +0.13(+0.53%) |
Oct 04, 2016 | 23.87 | 24.08 | 23.80 | 23.95 | 29,430,110 | +0.03(+0.12%) |
Oct 03, 2016 | 23.95 | 23.95 | 23.71 | 23.92 | 25,198,154 | -0.13(-0.56%) |
Sep 30, 2016 | 23.75 | 24.16 | 23.72 | 24.05 | 40,172,100 | +0.39(+1.65%) |
Sep 29, 2016 | 24.10 | 24.20 | 23.65 | 23.66 | 35,178,112 | -0.48(-1.97%) |
Sep 28, 2016 | 24.04 | 24.15 | 23.93 | 24.14 | 20,141,968 | +0.11(+0.47%) |
Sep 27, 2016 | 23.99 | 24.06 | 23.78 | 24.03 | 21,936,462 | +0.13(+0.56%) |
Sep 26, 2016 | 24.09 | 24.15 | 23.73 | 23.89 | 41,573,748 | -0.44(-1.81%) |
Sep 23, 2016 | 24.26 | 24.41 | 24.15 | 24.33 | 18,216,256 | +0.08(+0.32%) |
Sep 22, 2016 | 24.38 | 24.45 | 24.20 | 24.25 | 23,566,322 | -0.09(-0.38%) |
Sep 21, 2016 | 24.08 | 24.38 | 23.96 | 24.35 | 21,900,894 | +0.33(+1.39%) |
Sep 20, 2016 | 24.03 | 24.10 | 23.86 | 24.01 | 19,872,342 | +0.11(+0.48%) |
Sep 19, 2016 | 24.14 | 24.17 | 23.86 | 23.90 | 24,700,600 | -0.21(-0.85%) |
Sep 16, 2016 | 24.28 | 24.30 | 24.03 | 24.10 | 36,068,256 | -0.14(-0.59%) |
Sep 15, 2016 | 24.07 | 24.38 | 23.83 | 24.25 | 29,360,716 | +0.14(+0.59%) |
Sep 14, 2016 | 24.23 | 24.40 | 24.05 | 24.10 | 26,618,012 | -0.07(-0.29%) |
Sep 13, 2016 | 24.46 | 24.46 | 24.04 | 24.18 | 29,228,008 | -0.43(-1.76%) |
Sep 12, 2016 | 24.15 | 24.67 | 24.10 | 24.61 | 27,349,968 | +0.39(+1.61%) |
Sep 09, 2016 | 24.54 | 24.57 | 24.21 | 24.22 | 31,521,192 | -0.44(-1.79%) |
Sep 08, 2016 | 24.65 | 24.72 | 24.59 | 24.66 | 25,671,388 | -0.09(-0.34%) |
Sep 07, 2016 | 24.66 | 24.78 | 24.63 | 24.74 | 20,861,182 | +0.05(+0.20%) |
Sep 06, 2016 | 24.77 | 24.85 | 24.68 | 24.69 | 23,889,010 | +0.00(+0.00%) |
Sep 02, 2016 | 24.70 | 24.69 | 24.69 | 24.69 | 20,326,520 | +0.06(+0.26%) |
Sep 01, 2016 | 24.67 | 24.81 | 24.58 | 24.63 | 22,417,712 | -0.09(-0.34%) |
Aug 31, 2016 | 24.76 | 24.81 | 24.58 | 24.71 | 29,282,946 | -0.06(-0.23%) |
Aug 30, 2016 | 24.93 | 24.98 | 24.75 | 24.77 | 20,405,908 | -0.16(-0.66%) |
Aug 29, 2016 | 24.81 | 24.98 | 24.73 | 24.93 | 21,296,372 | +0.21(+0.83%) |
Aug 26, 2016 | 24.71 | 24.93 | 24.62 | 24.73 | 26,432,108 | +0.04(+0.14%) |
Aug 25, 2016 | 24.69 | 24.99 | 24.62 | 24.69 | 25,484,934 | -0.04(-0.14%) |
Aug 24, 2016 | 25.02 | 25.13 | 24.69 | 24.73 | 31,734,384 | -0.19(-0.77%) |
Aug 23, 2016 | 24.86 | 25.05 | 24.79 | 24.92 | 23,877,780 | +0.18(+0.72%) |
Aug 22, 2016 | 24.71 | 25.06 | 24.69 | 24.74 | 36,667,004 | -0.10(-0.40%) |
Aug 19, 2016 | 24.90 | 24.94 | 24.73 | 24.84 | 27,553,150 | -0.15(-0.60%) |
Aug 18, 2016 | 24.96 | 25.11 | 24.85 | 24.99 | 22,713,892 | +0.04(+0.14%) |
Aug 17, 2016 | 24.68 | 24.96 | 24.68 | 24.96 | 23,994,328 | +0.25(+1.01%) |
Aug 16, 2016 | 24.81 | 24.91 | 24.69 | 24.71 | 21,298,988 | -0.23(-0.91%) |
Aug 15, 2016 | 24.89 | 24.98 | 24.81 | 24.93 | 17,394,452 | +0.09(+0.37%) |
Aug 12, 2016 | 24.91 | 24.93 | 24.68 | 24.84 | 21,162,016 | -0.12(-0.48%) |
Aug 11, 2016 | 24.95 | 25.06 | 24.93 | 24.96 | 18,845,624 | +0.01(+0.06%) |
Aug 10, 2016 | 24.98 | 24.98 | 24.79 | 24.95 | 19,888,320 | +0.04(+0.14%) |
Aug 09, 2016 | 24.85 | 25.07 | 24.79 | 24.91 | 24,119,268 | +0.11(+0.43%) |
Aug 08, 2016 | 25.06 | 25.06 | 24.65 | 24.81 | 43,002,588 | -0.36(-1.44%) |
Aug 05, 2016 | 25.11 | 25.23 | 25.01 | 25.17 | 38,294,256 | +0.21(+0.82%) |
Aug 04, 2016 | 25.21 | 25.23 | 24.96 | 24.96 | 35,378,720 | -0.10(-0.40%) |
Aug 03, 2016 | 25.50 | 25.53 | 24.90 | 25.06 | 60,036,068 | -0.57(-2.22%) |
Aug 02, 2016 | 25.89 | 25.93 | 25.45 | 25.63 | 47,026,336 | -0.65(-2.47%) |
Aug 01, 2016 | 26.07 | 26.34 | 26.05 | 26.28 | 40,275,028 | +0.30(+1.14%) |
Jul 29, 2016 | 25.84 | 26.03 | 25.81 | 25.98 | 30,544,636 | +0.15(+0.60%) |
Jul 28, 2016 | 25.98 | 26.00 | 25.71 | 25.83 | 23,080,670 | -0.13(-0.49%) |
Jul 27, 2016 | 25.88 | 26.00 | 25.81 | 25.95 | 21,384,198 | +0.01(+0.05%) |
Jul 26, 2016 | 25.94 | 25.97 | 25.81 | 25.94 | 17,206,600 | +0.04(+0.14%) |
Jul 25, 2016 | 25.92 | 25.95 | 25.72 | 25.91 | 17,286,046 | +0.03(+0.11%) |
Jul 22, 2016 | 25.92 | 25.95 | 25.84 | 25.88 | 19,140,610 | +0.02(+0.08%) |
Jul 21, 2016 | 25.83 | 25.93 | 25.72 | 25.86 | 18,758,770 | +0.02(+0.08%) |
Jul 20, 2016 | 25.99 | 26.01 | 25.84 | 25.84 | 17,426,586 | +0.03(+0.11%) |
Jul 19, 2016 | 25.83 | 25.97 | 25.74 | 25.81 | 23,727,878 | +0.00(+0.00%) |
Jul 18, 2016 | 25.84 | 26.05 | 25.74 | 25.81 | 24,014,182 | -0.09(-0.35%) |
Jul 15, 2016 | 26.04 | 26.19 | 25.80 | 25.90 | 35,622,668 | -0.11(-0.41%) |
Jul 14, 2016 | 25.70 | 26.03 | 25.53 | 26.00 | 39,272,600 | +0.43(+1.68%) |
Jul 13, 2016 | 25.55 | 25.66 | 25.50 | 25.57 | 19,682,080 | +0.05(+0.19%) |
Jul 12, 2016 | 25.46 | 25.57 | 25.38 | 25.53 | 22,987,162 | +0.06(+0.25%) |
Jul 11, 2016 | 25.41 | 25.60 | 25.38 | 25.46 | 23,447,562 | +0.02(+0.08%) |
Jul 08, 2016 | 25.27 | 25.49 | 25.19 | 25.44 | 25,260,706 | +0.25(+0.98%) |
Jul 07, 2016 | 25.21 | 25.31 | 25.04 | 25.19 | 25,702,132 | -0.06(-0.25%) |
Jul 06, 2016 | 25.23 | 25.29 | 24.92 | 25.26 | 36,675,100 | +0.04(+0.14%) |
Jul 05, 2016 | 25.03 | 25.30 | 24.97 | 25.22 | 29,597,748 | +0.17(+0.67%) |