Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.46 | 27.78 | 27.37 | 27.68 | 10,642,126 | +0.24(+0.87%) |
Feb 27, 2017 | 27.69 | 27.69 | 27.29 | 27.44 | 8,676,391 | -0.23(-0.83%) |
Feb 24, 2017 | 27.22 | 27.67 | 27.15 | 27.67 | 12,153,614 | +0.59(+2.16%) |
Feb 23, 2017 | 27.00 | 27.19 | 26.88 | 27.08 | 9,068,866 | +0.15(+0.57%) |
Feb 22, 2017 | 26.84 | 26.98 | 26.72 | 26.93 | 10,187,090 | +0.04(+0.14%) |
Feb 21, 2017 | 26.51 | 26.94 | 26.45 | 26.89 | 7,519,230 | +0.29(+1.10%) |
Feb 17, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.14(+0.53%) | |
Feb 16, 2017 | 26.32 | 26.46 | 26.26 | 26.46 | 5,949,416 | +0.19(+0.72%) |
Feb 15, 2017 | 26.22 | 26.41 | 26.12 | 26.27 | 8,420,021 | -0.15(-0.56%) |
Feb 14, 2017 | 26.21 | 26.44 | 26.11 | 26.42 | 7,691,370 | +0.00(+0.00%) |
Feb 13, 2017 | 26.32 | 26.45 | 26.24 | 26.42 | 4,225,956 | +0.11(+0.42%) |
Feb 10, 2017 | 26.11 | 26.33 | 26.05 | 26.31 | 5,751,322 | +0.17(+0.66%) |
Feb 09, 2017 | 26.48 | 26.45 | 26.04 | 26.14 | 7,661,311 | -0.35(-1.31%) |
Feb 08, 2017 | 26.05 | 26.51 | 26.05 | 26.48 | 10,246,899 | +0.41(+1.58%) |
Feb 07, 2017 | 26.02 | 26.13 | 25.95 | 26.07 | 7,462,311 | +0.10(+0.38%) |
Feb 06, 2017 | 26.08 | 26.17 | 25.90 | 25.97 | 4,998,735 | -0.07(-0.28%) |
Feb 03, 2017 | 25.98 | 26.19 | 25.91 | 26.04 | 9,809,111 | +0.16(+0.61%) |
Feb 02, 2017 | 25.78 | 25.90 | 25.61 | 25.89 | 5,967,290 | +0.18(+0.68%) |
Feb 01, 2017 | 25.73 | 25.92 | 25.60 | 25.71 | 9,801,037 | -0.23(-0.89%) |
Jan 31, 2017 | 25.67 | 26.07 | 25.61 | 25.94 | 10,469,640 | +0.27(+1.04%) |
Jan 30, 2017 | 25.51 | 25.92 | 25.48 | 25.68 | 13,448,998 | +0.23(+0.89%) |
Jan 27, 2017 | 25.15 | 25.55 | 25.02 | 25.45 | 14,951,596 | +0.55(+2.21%) |
Jan 26, 2017 | 24.89 | 25.01 | 24.72 | 24.90 | 6,568,945 | -0.06(-0.23%) |
Jan 25, 2017 | 24.79 | 24.97 | 24.77 | 24.96 | 8,203,414 | +0.04(+0.18%) |
Jan 24, 2017 | 24.90 | 25.01 | 24.82 | 24.91 | 5,783,170 | +0.01(+0.03%) |
Jan 23, 2017 | 25.06 | 25.15 | 24.88 | 24.91 | 10,867,230 | -0.10(-0.40%) |
Jan 20, 2017 | 25.05 | 25.08 | 24.82 | 25.01 | 6,087,729 | -0.00(-0.02%) |
Jan 19, 2017 | 25.03 | 25.21 | 24.92 | 25.01 | 5,634,331 | -0.16(-0.62%) |
Jan 18, 2017 | 25.21 | 25.37 | 25.13 | 25.17 | 6,898,928 | -0.04(-0.16%) |
Jan 17, 2017 | 25.04 | 25.22 | 24.99 | 25.21 | 8,300,470 | +0.25(+0.98%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 25.08 | 25.15 | 24.92 | 25.06 | 7,790,224 | +0.02(+0.08%) |
Jan 11, 2017 | 24.79 | 25.08 | 24.79 | 25.04 | 6,676,946 | +0.17(+0.70%) |
Jan 10, 2017 | 24.77 | 24.89 | 24.60 | 24.86 | 7,556,925 | +0.05(+0.19%) |
Jan 09, 2017 | 24.98 | 25.06 | 24.76 | 24.82 | 7,229,126 | -0.06(-0.25%) |
Jan 06, 2017 | 24.83 | 24.98 | 24.74 | 24.88 | 10,504,130 | -0.07(-0.29%) |
Jan 05, 2017 | 25.12 | 25.12 | 24.69 | 24.95 | 7,338,767 | -0.01(-0.06%) |
Jan 04, 2017 | 25.00 | 25.12 | 24.86 | 24.97 | 10,158,227 | +0.07(+0.29%) |
Jan 03, 2017 | 25.07 | 25.09 | 24.70 | 24.89 | 7,276,669 | -0.16(-0.62%) |
Dec 30, 2016 | 25.05 | 25.05 | 25.05 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 25.00 | 25.22 | 24.85 | 25.20 | 4,826,142 | +0.32(+1.29%) |
Dec 28, 2016 | 25.02 | 25.09 | 24.84 | 24.88 | 6,215,741 | -0.13(-0.50%) |
Dec 27, 2016 | 24.97 | 25.07 | 24.86 | 25.00 | 3,125,840 | +0.00(+0.02%) |
Dec 23, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.88 | 24.96 | 24.78 | 24.93 | 5,964,758 | +0.06(+0.25%) |
Dec 21, 2016 | 24.97 | 25.12 | 24.85 | 24.87 | 7,240,696 | -0.15(-0.59%) |
Dec 20, 2016 | 25.00 | 25.14 | 24.90 | 25.02 | 7,351,510 | +0.02(+0.07%) |
Dec 19, 2016 | 25.06 | 25.10 | 24.81 | 25.00 | 6,133,727 | +0.07(+0.27%) |
Dec 16, 2016 | 24.58 | 24.99 | 24.56 | 24.93 | 18,712,900 | +0.39(+1.60%) |
Dec 15, 2016 | 24.32 | 24.54 | 24.08 | 24.54 | 12,913,295 | +0.21(+0.86%) |
Dec 14, 2016 | 25.10 | 25.25 | 24.32 | 24.33 | 12,498,694 | -0.63(-2.51%) |
Dec 13, 2016 | 24.64 | 24.99 | 24.63 | 24.96 | 11,282,785 | +0.33(+1.34%) |
Dec 12, 2016 | 24.34 | 24.70 | 24.29 | 24.63 | 19,941,966 | +0.20(+0.82%) |
Dec 09, 2016 | 24.53 | 24.61 | 24.27 | 24.43 | 14,207,012 | -0.08(-0.33%) |
Dec 08, 2016 | 24.49 | 24.67 | 24.39 | 24.51 | 10,692,366 | -0.17(-0.69%) |
Dec 07, 2016 | 24.12 | 24.68 | 24.07 | 24.68 | 12,828,782 | +0.61(+2.55%) |
Dec 06, 2016 | 24.08 | 24.24 | 24.00 | 24.06 | 14,034,776 | -0.05(-0.22%) |
Dec 05, 2016 | 23.97 | 24.20 | 23.73 | 24.11 | 12,093,325 | +0.12(+0.52%) |
Dec 02, 2016 | 23.84 | 24.09 | 23.82 | 23.99 | 10,090,149 | +0.31(+1.29%) |
Dec 01, 2016 | 23.80 | 23.89 | 23.62 | 23.68 | 14,413,299 | -0.27(-1.12%) |
Nov 30, 2016 | 24.30 | 24.32 | 23.94 | 23.95 | 15,856,393 | -0.64(-2.59%) |
Nov 29, 2016 | 24.39 | 24.85 | 24.36 | 24.59 | 15,121,943 | +0.20(+0.83%) |
Nov 28, 2016 | 24.17 | 24.46 | 24.11 | 24.39 | 22,095,766 | +0.32(+1.34%) |
Nov 25, 2016 | 23.89 | 24.15 | 23.88 | 24.06 | 5,495,551 | +0.28(+1.18%) |
Nov 23, 2016 | 23.78 | 23.78 | 23.78 | 0 | -0.09(-0.36%) | |
Nov 22, 2016 | 23.87 | 24.06 | 23.82 | 23.87 | 12,310,028 | +0.07(+0.31%) |
Nov 21, 2016 | 23.81 | 23.85 | 23.66 | 23.79 | 11,037,586 | +0.05(+0.23%) |
Nov 18, 2016 | 24.07 | 24.07 | 23.61 | 23.74 | 14,741,970 | -0.14(-0.60%) |
Nov 17, 2016 | 23.70 | 23.96 | 23.70 | 23.88 | 10,428,839 | +0.10(+0.43%) |
Nov 16, 2016 | 23.99 | 24.05 | 23.55 | 23.78 | 20,411,794 | -0.15(-0.64%) |
Nov 15, 2016 | 23.78 | 24.00 | 23.67 | 23.94 | 21,624,988 | +0.12(+0.52%) |
Nov 14, 2016 | 23.50 | 23.84 | 22.99 | 23.81 | 31,955,696 | +0.19(+0.79%) |
Nov 11, 2016 | 23.84 | 24.04 | 23.47 | 23.63 | 20,378,324 | -0.32(-1.32%) |
Nov 10, 2016 | 24.30 | 24.33 | 23.38 | 23.94 | 35,869,616 | -0.51(-2.07%) |
Nov 09, 2016 | 25.21 | 25.21 | 24.18 | 24.45 | 33,855,020 | -1.60(-6.14%) |
Nov 08, 2016 | 25.95 | 26.10 | 25.82 | 26.05 | 10,178,330 | +0.11(+0.41%) |
Nov 07, 2016 | 25.76 | 25.94 | 25.55 | 25.94 | 13,640,724 | +0.31(+1.20%) |
Nov 04, 2016 | 25.89 | 25.95 | 25.63 | 25.63 | 10,502,457 | -0.14(-0.53%) |
Nov 03, 2016 | 25.74 | 25.88 | 25.58 | 25.77 | 10,685,495 | +0.03(+0.13%) |
Nov 02, 2016 | 25.66 | 25.86 | 25.43 | 25.74 | 29,007,338 | -0.46(-1.76%) |
Nov 01, 2016 | 26.67 | 26.69 | 26.10 | 26.20 | 7,946,376 | -0.44(-1.65%) |
Oct 31, 2016 | 26.44 | 26.73 | 26.17 | 26.64 | 14,658,812 | +0.47(+1.81%) |
Oct 28, 2016 | 26.08 | 26.31 | 25.99 | 26.16 | 9,581,544 | +0.13(+0.49%) |
Oct 27, 2016 | 26.19 | 26.30 | 25.87 | 26.04 | 7,295,300 | -0.22(-0.86%) |
Oct 26, 2016 | 26.13 | 26.33 | 25.98 | 26.26 | 6,324,240 | +0.14(+0.54%) |
Oct 25, 2016 | 25.83 | 26.14 | 25.78 | 26.12 | 6,663,832 | +0.24(+0.92%) |
Oct 24, 2016 | 25.85 | 25.92 | 25.70 | 25.88 | 7,146,008 | +0.14(+0.54%) |
Oct 21, 2016 | 25.71 | 25.84 | 25.57 | 25.74 | 5,411,901 | -0.09(-0.34%) |
Oct 20, 2016 | 25.92 | 26.14 | 25.78 | 25.83 | 8,921,871 | -0.09(-0.36%) |
Oct 19, 2016 | 25.99 | 26.09 | 25.83 | 25.92 | 7,480,361 | -0.11(-0.42%) |
Oct 18, 2016 | 26.01 | 26.10 | 25.73 | 26.03 | 6,323,039 | +0.22(+0.85%) |
Oct 17, 2016 | 25.88 | 25.90 | 25.72 | 25.82 | 5,444,459 | +0.01(+0.02%) |
Oct 14, 2016 | 25.88 | 26.02 | 25.78 | 25.81 | 6,653,500 | -0.12(-0.48%) |
Oct 13, 2016 | 25.58 | 26.05 | 25.49 | 25.93 | 9,771,185 | +0.34(+1.34%) |
Oct 12, 2016 | 25.25 | 25.62 | 25.22 | 25.59 | 9,229,832 | +0.38(+1.51%) |
Oct 11, 2016 | 25.42 | 25.49 | 25.13 | 25.21 | 9,197,442 | -0.34(-1.33%) |
Oct 10, 2016 | 25.36 | 25.58 | 25.23 | 25.55 | 9,882,532 | +0.22(+0.85%) |
Oct 07, 2016 | 24.95 | 25.65 | 24.90 | 25.33 | 23,240,092 | +0.77(+3.14%) |
Oct 06, 2016 | 24.58 | 24.79 | 24.45 | 24.56 | 13,191,131 | -0.11(-0.43%) |
Oct 05, 2016 | 24.78 | 25.00 | 24.64 | 24.67 | 9,934,813 | -0.07(-0.30%) |
Oct 04, 2016 | 25.21 | 25.21 | 24.58 | 24.74 | 11,059,490 | -0.46(-1.84%) |
Oct 03, 2016 | 25.48 | 25.53 | 25.02 | 25.21 | 8,124,512 | -0.25(-0.97%) |
Sep 30, 2016 | 25.87 | 25.99 | 25.34 | 25.45 | 14,655,372 | -0.29(-1.12%) |
Sep 29, 2016 | 26.20 | 26.21 | 25.54 | 25.74 | 13,208,946 | -0.58(-2.20%) |
Sep 28, 2016 | 26.49 | 26.52 | 26.08 | 26.32 | 8,220,370 | -0.06(-0.24%) |
Sep 27, 2016 | 26.45 | 26.76 | 26.33 | 26.38 | 11,788,211 | +0.12(+0.44%) |
Sep 26, 2016 | 26.33 | 26.42 | 26.18 | 26.27 | 6,656,696 | -0.11(-0.41%) |
Sep 23, 2016 | 26.13 | 26.57 | 25.81 | 26.38 | 11,784,116 | -0.27(-1.00%) |
Sep 22, 2016 | 26.72 | 26.82 | 26.57 | 26.64 | 7,488,473 | +0.04(+0.15%) |
Sep 21, 2016 | 26.05 | 26.61 | 26.02 | 26.60 | 9,382,417 | +0.58(+2.21%) |
Sep 20, 2016 | 25.98 | 26.17 | 25.98 | 26.03 | 10,007,383 | +0.07(+0.26%) |
Sep 19, 2016 | 25.73 | 25.99 | 25.68 | 25.96 | 5,995,456 | +0.30(+1.15%) |
Sep 16, 2016 | 25.44 | 25.71 | 25.33 | 25.66 | 16,106,171 | +0.12(+0.48%) |
Sep 15, 2016 | 25.39 | 25.60 | 25.27 | 25.54 | 6,231,342 | +0.13(+0.52%) |
Sep 14, 2016 | 25.39 | 25.58 | 25.29 | 25.41 | 9,471,437 | +0.12(+0.46%) |
Sep 13, 2016 | 25.55 | 25.64 | 25.20 | 25.29 | 9,225,762 | -0.36(-1.42%) |
Sep 12, 2016 | 25.18 | 25.72 | 25.11 | 25.66 | 12,223,127 | +0.51(+2.01%) |
Sep 09, 2016 | 25.88 | 25.92 | 25.13 | 25.15 | 12,911,740 | -0.94(-3.61%) |
Sep 08, 2016 | 25.86 | 26.17 | 25.86 | 26.09 | 8,402,029 | +0.07(+0.26%) |
Sep 07, 2016 | 26.42 | 26.42 | 25.89 | 26.02 | 11,776,523 | -0.05(-0.18%) |
Sep 06, 2016 | 25.75 | 26.07 | 25.71 | 26.07 | 11,682,731 | +0.45(+1.75%) |
Sep 02, 2016 | 5.335 | 25.62 | 25.62 | 25.62 | 348,890 | +0.44(+1.76%) |
Sep 01, 2016 | 25.13 | 25.23 | 25.02 | 25.18 | 10,006,206 | +0.01(+0.05%) |
Aug 31, 2016 | 25.21 | 25.32 | 25.10 | 25.17 | 9,844,303 | -0.06(-0.23%) |
Aug 30, 2016 | 25.44 | 25.58 | 25.19 | 25.22 | 8,174,005 | -0.23(-0.92%) |
Aug 29, 2016 | 25.36 | 25.63 | 25.31 | 25.46 | 10,284,554 | +0.15(+0.59%) |
Aug 26, 2016 | 25.79 | 26.00 | 25.28 | 25.31 | 9,025,568 | -0.42(-1.63%) |
Aug 25, 2016 | 25.69 | 25.80 | 25.63 | 25.73 | 5,997,665 | +0.07(+0.29%) |
Aug 24, 2016 | 25.61 | 25.72 | 25.51 | 25.65 | 5,968,633 | -0.02(-0.10%) |
Aug 23, 2016 | 25.90 | 25.98 | 25.67 | 25.68 | 5,978,699 | -0.16(-0.62%) |
Aug 22, 2016 | 25.92 | 25.97 | 25.77 | 25.84 | 7,434,955 | -0.01(-0.03%) |
Aug 19, 2016 | 26.15 | 26.15 | 25.71 | 25.85 | 11,852,112 | -0.39(-1.48%) |
Aug 18, 2016 | 25.89 | 26.25 | 25.89 | 26.23 | 12,833,818 | +0.24(+0.92%) |
Aug 17, 2016 | 25.62 | 26.04 | 25.42 | 25.99 | 9,775,586 | +0.37(+1.46%) |
Aug 16, 2016 | 25.87 | 25.87 | 25.62 | 25.62 | 7,785,314 | -0.27(-1.06%) |
Aug 15, 2016 | 26.27 | 26.30 | 25.89 | 25.90 | 5,738,729 | -0.30(-1.16%) |
Aug 12, 2016 | 26.30 | 26.39 | 26.19 | 26.20 | 7,261,005 | -0.05(-0.18%) |
Aug 11, 2016 | 26.11 | 26.26 | 26.06 | 26.25 | 7,302,992 | +0.13(+0.51%) |
Aug 10, 2016 | 26.08 | 26.15 | 25.97 | 26.11 | 5,556,301 | +0.06(+0.24%) |
Aug 09, 2016 | 26.04 | 26.16 | 25.96 | 26.05 | 8,301,429 | +0.02(+0.06%) |
Aug 08, 2016 | 26.09 | 26.24 | 25.95 | 26.03 | 9,650,519 | +0.00(+0.00%) |
Aug 05, 2016 | 26.20 | 26.28 | 25.89 | 26.03 | 8,556,973 | -0.30(-1.15%) |
Aug 04, 2016 | 26.42 | 26.53 | 26.25 | 26.34 | 10,992,709 | -0.13(-0.50%) |
Aug 03, 2016 | 26.36 | 26.54 | 26.25 | 26.47 | 24,549,970 | +0.10(+0.36%) |
Aug 02, 2016 | 26.40 | 26.52 | 26.21 | 26.37 | 8,001,038 | -0.18(-0.68%) |
Aug 01, 2016 | 26.49 | 26.62 | 26.43 | 26.55 | 9,964,132 | +0.04(+0.16%) |
Jul 29, 2016 | 26.30 | 26.55 | 26.30 | 26.51 | 11,299,981 | +0.18(+0.68%) |
Jul 28, 2016 | 26.25 | 26.47 | 26.15 | 26.33 | 8,944,155 | +0.05(+0.20%) |
Jul 27, 2016 | 26.48 | 26.59 | 25.94 | 26.28 | 11,667,912 | -0.26(-0.98%) |
Jul 26, 2016 | 26.74 | 26.78 | 26.45 | 26.54 | 8,640,831 | -0.22(-0.82%) |
Jul 25, 2016 | 26.72 | 26.82 | 26.58 | 26.76 | 6,172,249 | -0.07(-0.25%) |
Jul 22, 2016 | 26.45 | 26.89 | 26.40 | 26.82 | 8,171,499 | +0.32(+1.21%) |
Jul 21, 2016 | 26.24 | 26.54 | 26.12 | 26.50 | 8,010,218 | +0.22(+0.83%) |
Jul 20, 2016 | 26.57 | 26.58 | 26.27 | 26.29 | 8,163,112 | -0.18(-0.69%) |
Jul 19, 2016 | 26.43 | 26.51 | 26.29 | 26.47 | 7,729,548 | -0.03(-0.12%) |
Jul 18, 2016 | 26.40 | 26.59 | 26.36 | 26.50 | 9,904,321 | +0.14(+0.52%) |
Jul 15, 2016 | 26.35 | 26.51 | 26.26 | 26.36 | 6,528,473 | +0.07(+0.27%) |
Jul 14, 2016 | 26.30 | 26.47 | 26.15 | 26.29 | 11,884,657 | -0.19(-0.73%) |
Jul 13, 2016 | 26.42 | 26.56 | 26.33 | 26.48 | 10,024,349 | +0.17(+0.66%) |
Jul 12, 2016 | 26.67 | 26.86 | 26.30 | 26.31 | 11,104,863 | -0.49(-1.82%) |
Jul 11, 2016 | 26.74 | 26.81 | 26.47 | 26.80 | 6,663,708 | -0.05(-0.18%) |
Jul 08, 2016 | 5.244 | 26.86 | 26.52 | 26.85 | 9,626,322 | +0.33(+1.25%) |
Jul 07, 2016 | 26.97 | 27.03 | 26.44 | 26.52 | 9,301,071 | -0.53(-1.96%) |
Jul 06, 2016 | 5.249 | 5.261 | 5.234 | 27.05 | 12,088,661 | +0.00(+0.02%) |
Jul 05, 2016 | 26.80 | 27.14 | 26.76 | 27.04 | 12,202,732 | +0.24(+0.88%) |
Jul 01, 2016 | 5.308 | 26.81 | 26.81 | 26.81 | 808,676 | -0.14(-0.51%) |
Jun 30, 2016 | 26.44 | 26.95 | 26.32 | 26.95 | 15,105,017 | +0.55(+2.07%) |
Jun 29, 2016 | 26.62 | 26.71 | 26.30 | 26.40 | 11,681,443 | -0.15(-0.55%) |
Jun 28, 2016 | 26.35 | 26.56 | 26.10 | 26.54 | 12,384,822 | +0.12(+0.45%) |
Jun 27, 2016 | 25.59 | 26.49 | 25.59 | 26.42 | 16,549,905 | +0.84(+3.30%) |
Jun 24, 2016 | 25.24 | 25.85 | 25.05 | 25.58 | 19,732,246 | -0.00(-0.01%) |
Jun 23, 2016 | 25.57 | 25.58 | 25.41 | 25.58 | 6,757,913 | +0.04(+0.14%) |
Jun 22, 2016 | 25.71 | 25.73 | 25.52 | 25.55 | 6,614,137 | -0.13(-0.51%) |
Jun 21, 2016 | 25.73 | 25.82 | 25.53 | 25.68 | 9,002,054 | +0.01(+0.02%) |
Jun 20, 2016 | 25.81 | 25.85 | 25.46 | 25.67 | 7,880,840 | -0.18(-0.69%) |
Jun 17, 2016 | 25.84 | 25.88 | 25.57 | 25.85 | 14,064,017 | +0.05(+0.20%) |
Jun 16, 2016 | 25.66 | 25.84 | 25.59 | 25.80 | 7,421,947 | +0.21(+0.82%) |
Jun 15, 2016 | 25.75 | 25.76 | 25.48 | 25.59 | 9,281,171 | -0.24(-0.91%) |
Jun 14, 2016 | 25.56 | 25.83 | 25.39 | 25.83 | 7,673,386 | +0.29(+1.12%) |
Jun 13, 2016 | 25.60 | 25.69 | 25.49 | 25.54 | 5,665,363 | -0.05(-0.19%) |
Jun 10, 2016 | 25.61 | 25.80 | 25.44 | 25.59 | 7,125,732 | -0.03(-0.12%) |
Jun 09, 2016 | 25.41 | 25.65 | 25.39 | 25.62 | 6,716,656 | +0.22(+0.86%) |
Jun 08, 2016 | 25.00 | 25.41 | 24.97 | 25.40 | 8,860,504 | +0.37(+1.49%) |
Jun 07, 2016 | 25.22 | 25.31 | 25.02 | 25.03 | 8,144,451 | -0.13(-0.53%) |
Jun 06, 2016 | 25.23 | 25.35 | 25.04 | 25.16 | 6,822,437 | -0.01(-0.04%) |
Jun 03, 2016 | 24.97 | 25.29 | 24.93 | 25.17 | 9,493,120 | +0.41(+1.66%) |
Jun 02, 2016 | 24.76 | 24.84 | 24.53 | 24.76 | 6,673,135 | -0.07(-0.28%) |
Jun 01, 2016 | 24.82 | 24.97 | 24.72 | 24.83 | 7,994,292 | +0.01(+0.02%) |
May 31, 2016 | 24.76 | 24.98 | 24.68 | 24.82 | 16,182,656 | +0.06(+0.23%) |
May 27, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.02%) | |
May 26, 2016 | 24.43 | 24.78 | 24.42 | 24.76 | 5,588,270 | +0.33(+1.35%) |
May 25, 2016 | 24.53 | 24.61 | 24.38 | 24.43 | 6,932,258 | -0.16(-0.66%) |
May 24, 2016 | 24.26 | 24.63 | 24.22 | 24.59 | 9,099,311 | +0.39(+1.61%) |
May 23, 2016 | 24.50 | 24.51 | 24.18 | 24.20 | 6,031,025 | -0.27(-1.12%) |
May 20, 2016 | 24.33 | 24.49 | 24.18 | 24.48 | 10,925,630 | +0.19(+0.78%) |
May 19, 2016 | 24.03 | 24.30 | 23.90 | 24.29 | 10,045,867 | +0.08(+0.33%) |
May 18, 2016 | 24.45 | 24.78 | 24.08 | 24.21 | 11,249,960 | -0.36(-1.47%) |
May 17, 2016 | 24.84 | 24.88 | 24.40 | 24.57 | 10,402,694 | -0.35(-1.40%) |
May 16, 2016 | 24.68 | 24.92 | 24.58 | 24.92 | 6,450,546 | +0.15(+0.60%) |
May 13, 2016 | 24.80 | 24.89 | 24.55 | 24.77 | 7,163,127 | -0.08(-0.32%) |
May 12, 2016 | 24.59 | 24.90 | 24.47 | 24.85 | 9,722,601 | +0.30(+1.22%) |
May 11, 2016 | 24.57 | 24.69 | 24.31 | 24.55 | 7,018,596 | +0.02(+0.08%) |
May 10, 2016 | 24.47 | 24.61 | 24.39 | 24.53 | 5,651,846 | +0.15(+0.60%) |
May 09, 2016 | 24.34 | 24.43 | 24.23 | 24.39 | 6,002,384 | +0.08(+0.34%) |
May 06, 2016 | 24.42 | 24.43 | 24.10 | 24.31 | 7,128,363 | -0.07(-0.30%) |
May 05, 2016 | 24.50 | 24.71 | 24.20 | 24.38 | 10,221,336 | -0.13(-0.51%) |
May 04, 2016 | 24.21 | 24.71 | 24.15 | 24.50 | 8,172,660 | +0.21(+0.88%) |
May 03, 2016 | 24.27 | 24.40 | 24.09 | 24.29 | 6,414,456 | +0.07(+0.31%) |
May 02, 2016 | 24.17 | 24.36 | 24.06 | 24.22 | 9,325,554 | +0.10(+0.41%) |
Apr 29, 2016 | 23.84 | 24.15 | 23.62 | 24.12 | 11,409,039 | +0.23(+0.95%) |
Apr 28, 2016 | 23.75 | 24.15 | 23.62 | 23.89 | 10,500,191 | -0.09(-0.36%) |
Apr 27, 2016 | 23.73 | 24.21 | 23.67 | 23.98 | 12,507,605 | +0.28(+1.19%) |
Apr 26, 2016 | 23.53 | 23.72 | 23.43 | 23.70 | 9,602,527 | +0.22(+0.92%) |
Apr 25, 2016 | 23.45 | 23.48 | 23.35 | 23.48 | 5,521,979 | +0.01(+0.03%) |
Apr 22, 2016 | 23.27 | 23.49 | 23.23 | 23.47 | 8,490,779 | +0.31(+1.36%) |
Apr 21, 2016 | 23.64 | 23.64 | 23.06 | 23.16 | 11,888,708 | -0.53(-2.25%) |
Apr 20, 2016 | 24.22 | 24.27 | 23.68 | 23.69 | 7,189,189 | -0.53(-2.19%) |
Apr 19, 2016 | 24.22 | 24.29 | 24.04 | 24.23 | 8,960,391 | +0.07(+0.28%) |
Apr 18, 2016 | 24.09 | 24.16 | 23.89 | 24.16 | 7,088,441 | +0.07(+0.29%) |
Apr 15, 2016 | 23.90 | 24.12 | 23.83 | 24.09 | 7,838,453 | +0.26(+1.10%) |
Apr 14, 2016 | 23.83 | 23.99 | 23.59 | 23.83 | 7,517,307 | -0.07(-0.28%) |
Apr 13, 2016 | 24.08 | 24.12 | 23.75 | 23.89 | 5,794,715 | -0.12(-0.49%) |
Apr 12, 2016 | 23.89 | 24.05 | 23.81 | 24.01 | 6,979,181 | +0.17(+0.71%) |
Apr 11, 2016 | 24.01 | 24.13 | 23.80 | 23.84 | 5,150,751 | -0.12(-0.50%) |
Apr 08, 2016 | 23.79 | 24.09 | 23.79 | 23.96 | 5,202,944 | +0.13(+0.53%) |
Apr 07, 2016 | 23.87 | 24.06 | 23.79 | 23.83 | 6,532,096 | -0.11(-0.45%) |
Apr 06, 2016 | 23.86 | 23.95 | 23.71 | 23.94 | 7,991,482 | +0.07(+0.31%) |
Apr 05, 2016 | 24.27 | 24.39 | 23.83 | 23.87 | 10,728,506 | -0.49(-2.00%) |
Apr 04, 2016 | 24.42 | 24.45 | 24.19 | 24.35 | 6,386,551 | +0.00(+0.01%) |
Apr 01, 2016 | 24.22 | 24.41 | 24.09 | 24.35 | 10,141,005 | +0.08(+0.31%) |
Mar 31, 2016 | 24.25 | 24.37 | 24.17 | 24.27 | 9,781,136 | -0.03(-0.13%) |
Mar 30, 2016 | 24.44 | 24.49 | 24.23 | 24.31 | 6,298,648 | -0.10(-0.43%) |
Mar 29, 2016 | 24.19 | 24.44 | 24.04 | 24.41 | 6,775,436 | +0.29(+1.22%) |
Mar 28, 2016 | 24.28 | 24.39 | 24.07 | 24.12 | 6,735,480 | -0.18(-0.76%) |
Mar 24, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.16(+0.67%) | |
Mar 23, 2016 | 23.94 | 24.23 | 23.88 | 24.14 | 8,146,339 | +0.13(+0.56%) |
Mar 22, 2016 | 24.07 | 24.24 | 23.94 | 24.01 | 7,229,692 | -0.11(-0.45%) |
Mar 21, 2016 | 24.18 | 24.28 | 23.92 | 24.12 | 7,698,602 | -0.19(-0.78%) |
Mar 18, 2016 | 24.36 | 24.39 | 24.12 | 24.31 | 26,387,360 | +0.03(+0.14%) |
Mar 17, 2016 | 24.06 | 24.32 | 23.90 | 24.27 | 9,948,439 | +0.25(+1.03%) |
Mar 16, 2016 | 23.70 | 24.11 | 23.47 | 24.02 | 9,191,611 | +0.31(+1.31%) |
Mar 15, 2016 | 23.76 | 23.93 | 23.65 | 23.71 | 11,353,375 | -0.05(-0.21%) |
Mar 14, 2016 | 23.84 | 23.95 | 23.65 | 23.76 | 7,329,202 | +0.00(+0.02%) |
Mar 11, 2016 | 23.85 | 23.87 | 23.67 | 23.76 | 7,739,699 | +0.03(+0.11%) |
Mar 10, 2016 | 23.96 | 23.99 | 23.50 | 23.73 | 7,754,407 | -0.12(-0.49%) |
Mar 09, 2016 | 23.66 | 23.88 | 23.66 | 23.85 | 9,063,284 | +0.17(+0.70%) |
Mar 08, 2016 | 23.48 | 23.73 | 23.42 | 23.68 | 10,081,933 | +0.21(+0.87%) |
Mar 07, 2016 | 23.40 | 23.53 | 23.28 | 23.48 | 10,412,220 | +0.03(+0.14%) |
Mar 04, 2016 | 23.50 | 22.70 | 23.44 | 14,291,876 | +0.55(+2.39%) | |
Mar 03, 2016 | 23.07 | 23.07 | 22.56 | 22.90 | 16,740,563 | -0.15(-0.66%) |
Mar 02, 2016 | 23.02 | 23.15 | 22.43 | 23.05 | 13,435,377 | -0.05(-0.21%) |