Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.31 | 32.42 | 32.25 | 32.33 | 575,060 | -0.01(-0.04%) |
Mar 30, 2017 | 32.33 | 32.41 | 32.25 | 32.35 | 404,430 | +0.05(+0.14%) |
Mar 29, 2017 | 32.20 | 32.33 | 32.16 | 32.30 | 303,261 | +0.08(+0.26%) |
Mar 28, 2017 | 31.97 | 32.29 | 31.93 | 32.22 | 462,968 | +0.24(+0.76%) |
Mar 27, 2017 | 31.66 | 32.05 | 31.61 | 31.98 | 1,390,212 | +0.03(+0.08%) |
Mar 24, 2017 | 32.07 | 32.16 | 31.84 | 31.95 | 762,107 | +0.03(+0.09%) |
Mar 23, 2017 | 31.95 | 32.03 | 31.86 | 31.92 | 715,341 | -0.08(-0.25%) |
Mar 22, 2017 | 31.74 | 32.03 | 31.72 | 32.00 | 770,974 | +0.25(+0.79%) |
Mar 21, 2017 | 32.37 | 32.46 | 31.73 | 31.75 | 1,634,511 | -0.52(-1.60%) |
Mar 20, 2017 | 32.19 | 32.33 | 32.18 | 32.27 | 278,845 | +0.07(+0.21%) |
Mar 17, 2017 | 32.28 | 32.31 | 32.19 | 32.20 | 315,465 | +0.00(+0.00%) |
Mar 16, 2017 | 32.26 | 32.27 | 32.14 | 32.20 | 307,246 | +0.10(+0.32%) |
Mar 15, 2017 | 31.96 | 32.16 | 31.83 | 32.10 | 490,246 | +0.20(+0.62%) |
Mar 14, 2017 | 31.90 | 31.93 | 31.77 | 31.90 | 478,108 | -0.07(-0.23%) |
Mar 13, 2017 | 31.92 | 32.01 | 31.91 | 31.97 | 6,565,826 | +0.02(+0.07%) |
Mar 10, 2017 | 31.94 | 31.99 | 31.82 | 31.95 | 439,111 | +0.18(+0.56%) |
Mar 09, 2017 | 31.78 | 31.82 | 31.60 | 31.77 | 609,496 | -0.01(-0.04%) |
Mar 08, 2017 | 31.74 | 31.89 | 31.72 | 31.79 | 1,905,145 | +0.03(+0.09%) |
Mar 07, 2017 | 31.68 | 31.86 | 31.68 | 31.76 | 657,123 | +0.04(+0.14%) |
Mar 06, 2017 | 31.67 | 31.78 | 31.59 | 31.71 | 876,857 | -0.06(-0.20%) |
Mar 03, 2017 | 31.73 | 31.78 | 31.63 | 31.78 | 529,864 | +0.05(+0.17%) |
Mar 02, 2017 | 31.96 | 31.96 | 31.71 | 31.73 | 737,707 | -0.24(-0.75%) |
Mar 01, 2017 | 31.73 | 32.01 | 31.66 | 31.97 | 955,140 | +0.44(+1.39%) |
Feb 28, 2017 | 31.68 | 31.68 | 31.48 | 31.53 | 579,506 | -0.18(-0.56%) |
Feb 27, 2017 | 31.65 | 31.71 | 31.59 | 31.71 | 522,881 | +0.03(+0.10%) |
Feb 24, 2017 | 31.43 | 31.68 | 31.38 | 31.68 | 578,396 | +0.03(+0.09%) |
Feb 23, 2017 | 31.79 | 31.79 | 31.51 | 31.65 | 717,957 | -0.10(-0.30%) |
Feb 22, 2017 | 31.66 | 31.75 | 31.59 | 31.74 | 363,038 | +0.06(+0.18%) |
Feb 21, 2017 | 31.59 | 31.70 | 31.56 | 31.69 | 2,378,505 | +0.17(+0.55%) |
Feb 17, 2017 | 31.51 | 31.51 | 31.51 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 31.40 | 31.52 | 31.35 | 31.42 | 537,882 | +0.06(+0.18%) |
Feb 15, 2017 | 31.24 | 31.38 | 31.20 | 31.37 | 463,954 | +0.13(+0.41%) |
Feb 14, 2017 | 31.12 | 31.24 | 31.02 | 31.24 | 861,076 | +0.11(+0.35%) |
Feb 13, 2017 | 31.04 | 31.16 | 31.04 | 31.13 | 969,642 | +0.21(+0.68%) |
Feb 10, 2017 | 30.95 | 30.99 | 30.83 | 30.92 | 281,783 | +0.02(+0.06%) |
Feb 09, 2017 | 30.84 | 30.98 | 30.82 | 30.90 | 569,091 | +0.10(+0.33%) |
Feb 08, 2017 | 30.76 | 30.85 | 30.65 | 30.80 | 922,656 | +0.05(+0.16%) |
Feb 07, 2017 | 30.68 | 30.82 | 30.67 | 30.75 | 434,451 | +0.15(+0.49%) |
Feb 06, 2017 | 30.50 | 30.60 | 30.44 | 30.60 | 680,720 | +0.05(+0.15%) |
Feb 03, 2017 | 30.45 | 30.57 | 30.45 | 30.55 | 843,527 | +0.20(+0.67%) |
Feb 02, 2017 | 30.27 | 30.42 | 30.14 | 30.35 | 1,080,328 | +0.01(+0.03%) |
Feb 01, 2017 | 30.37 | 30.41 | 30.18 | 30.34 | 4,793,841 | +0.30(+0.99%) |
Jan 31, 2017 | 30.05 | 30.10 | 29.87 | 30.04 | 413,389 | -0.13(-0.43%) |
Jan 30, 2017 | 30.32 | 30.32 | 30.01 | 30.17 | 2,814,800 | -0.27(-0.89%) |
Jan 27, 2017 | 30.45 | 30.51 | 30.38 | 30.45 | 364,257 | +0.10(+0.32%) |
Jan 26, 2017 | 30.41 | 30.45 | 30.24 | 30.35 | 3,182,185 | -0.03(-0.10%) |
Jan 25, 2017 | 30.24 | 30.38 | 30.24 | 30.38 | 481,994 | +0.36(+1.19%) |
Jan 24, 2017 | 29.76 | 30.08 | 29.76 | 30.02 | 475,489 | +0.32(+1.09%) |
Jan 23, 2017 | 29.64 | 29.73 | 29.50 | 29.70 | 524,394 | +0.02(+0.08%) |
Jan 20, 2017 | 29.65 | 29.74 | 29.60 | 29.67 | 529,210 | +0.15(+0.51%) |
Jan 19, 2017 | 29.56 | 29.71 | 29.49 | 29.52 | 1,648,363 | -0.06(-0.21%) |
Jan 18, 2017 | 29.54 | 29.61 | 29.48 | 29.58 | 1,234,911 | +0.10(+0.32%) |
Jan 17, 2017 | 29.53 | 29.57 | 29.41 | 29.49 | 632,423 | -0.15(-0.52%) |
Jan 13, 2017 | 29.64 | 29.64 | 29.64 | 0 | +0.11(+0.38%) | |
Jan 12, 2017 | 29.54 | 29.55 | 29.22 | 29.53 | 1,015,701 | -0.11(-0.37%) |
Jan 11, 2017 | 29.45 | 29.64 | 29.41 | 29.64 | 574,582 | +0.19(+0.66%) |
Jan 10, 2017 | 29.44 | 29.56 | 29.36 | 29.45 | 857,447 | +0.01(+0.03%) |
Jan 09, 2017 | 29.37 | 29.51 | 29.37 | 29.44 | 565,851 | +0.08(+0.28%) |
Jan 06, 2017 | 29.09 | 29.42 | 29.01 | 29.36 | 1,404,332 | +0.28(+0.95%) |
Jan 05, 2017 | 29.01 | 29.16 | 28.95 | 29.08 | 936,727 | +0.05(+0.16%) |
Jan 04, 2017 | 28.93 | 29.10 | 28.93 | 29.03 | 4,124,181 | +0.13(+0.45%) |
Jan 03, 2017 | 28.83 | 29.05 | 28.72 | 28.90 | 2,167,431 | +0.21(+0.75%) |
Dec 30, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.27(-0.93%) | |
Dec 29, 2016 | 28.95 | 29.02 | 28.87 | 28.96 | 352,509 | -0.02(-0.07%) |
Dec 28, 2016 | 29.31 | 29.35 | 28.96 | 28.98 | 340,006 | -0.28(-0.96%) |
Dec 27, 2016 | 29.16 | 29.40 | 29.14 | 29.26 | 576,820 | +0.14(+0.47%) |
Dec 23, 2016 | 29.13 | 29.13 | 29.13 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 29.24 | 29.25 | 29.02 | 29.10 | 385,273 | -0.13(-0.44%) |
Dec 21, 2016 | 29.27 | 29.27 | 29.14 | 29.22 | 621,165 | -0.03(-0.11%) |
Dec 20, 2016 | 29.27 | 29.34 | 29.19 | 29.26 | 609,905 | +0.06(+0.21%) |
Dec 19, 2016 | 29.02 | 29.29 | 28.98 | 29.19 | 622,256 | +0.22(+0.75%) |
Dec 16, 2016 | 29.29 | 29.29 | 28.94 | 28.98 | 1,945,097 | -0.23(-0.77%) |
Dec 15, 2016 | 29.13 | 29.36 | 29.10 | 29.20 | 1,222,210 | +0.12(+0.41%) |
Dec 14, 2016 | 29.17 | 29.31 | 29.04 | 29.08 | 841,560 | -0.09(-0.30%) |
Dec 13, 2016 | 28.88 | 29.34 | 28.88 | 29.17 | 852,840 | +0.39(+1.34%) |
Dec 12, 2016 | 28.80 | 28.86 | 28.66 | 28.79 | 660,264 | -0.14(-0.48%) |
Dec 09, 2016 | 28.83 | 28.95 | 28.81 | 28.93 | 691,872 | +0.20(+0.68%) |
Dec 08, 2016 | 28.63 | 28.83 | 28.53 | 28.73 | 781,488 | +0.14(+0.50%) |
Dec 07, 2016 | 28.07 | 28.62 | 28.05 | 28.59 | 818,626 | +0.49(+1.73%) |
Dec 06, 2016 | 28.09 | 28.15 | 27.95 | 28.10 | 808,002 | +0.09(+0.32%) |
Dec 05, 2016 | 27.89 | 28.11 | 27.77 | 28.01 | 1,253,578 | +0.28(+1.02%) |
Dec 02, 2016 | 27.56 | 27.79 | 27.49 | 27.73 | 2,159,198 | +0.12(+0.45%) |
Dec 01, 2016 | 28.29 | 28.31 | 27.52 | 27.60 | 6,485,892 | -0.70(-2.46%) |
Nov 30, 2016 | 28.62 | 28.64 | 28.30 | 28.30 | 958,152 | -0.31(-1.07%) |
Nov 29, 2016 | 28.55 | 28.75 | 28.50 | 28.61 | 434,127 | +0.03(+0.11%) |
Nov 28, 2016 | 28.53 | 28.70 | 28.53 | 28.58 | 358,476 | +0.02(+0.07%) |
Nov 25, 2016 | 28.47 | 28.57 | 28.46 | 28.56 | 203,212 | +0.08(+0.29%) |
Nov 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.15(-0.51%) | |
Nov 22, 2016 | 28.65 | 28.68 | 28.58 | 28.62 | 653,393 | +0.04(+0.15%) |
Nov 21, 2016 | 28.38 | 28.60 | 28.36 | 28.58 | 4,049,347 | +0.28(+1.00%) |
Nov 18, 2016 | 28.41 | 28.46 | 28.24 | 28.29 | 646,211 | -0.03(-0.11%) |
Nov 17, 2016 | 28.16 | 28.35 | 28.11 | 28.33 | 2,398,162 | +0.17(+0.60%) |
Nov 16, 2016 | 27.81 | 28.16 | 27.81 | 28.16 | 601,890 | +0.23(+0.83%) |
Nov 15, 2016 | 27.66 | 28.03 | 27.66 | 27.93 | 1,177,448 | +0.44(+1.60%) |
Nov 14, 2016 | 27.90 | 27.90 | 27.35 | 27.49 | 3,391,402 | -0.40(-1.44%) |
Nov 11, 2016 | 27.59 | 27.92 | 27.59 | 27.89 | 1,835,347 | +0.20(+0.71%) |
Nov 10, 2016 | 28.30 | 28.33 | 27.29 | 27.69 | 2,010,784 | -0.47(-1.66%) |
Nov 09, 2016 | 28.05 | 28.22 | 27.61 | 28.16 | 2,277,186 | -0.05(-0.16%) |
Nov 08, 2016 | 28.03 | 28.33 | 27.94 | 28.20 | 1,155,216 | +0.12(+0.42%) |
Nov 07, 2016 | 27.82 | 28.09 | 27.82 | 28.08 | 980,098 | +0.66(+2.42%) |
Nov 04, 2016 | 27.47 | 27.66 | 27.35 | 27.42 | 1,274,893 | -0.08(-0.28%) |
Nov 03, 2016 | 27.69 | 27.73 | 27.46 | 27.49 | 981,784 | -0.26(-0.95%) |
Nov 02, 2016 | 27.90 | 28.06 | 27.69 | 27.76 | 1,820,251 | -0.22(-0.80%) |
Nov 01, 2016 | 28.25 | 28.30 | 27.75 | 27.98 | 3,388,839 | -0.24(-0.83%) |
Oct 31, 2016 | 28.28 | 28.31 | 28.22 | 28.22 | 439,002 | +0.01(+0.05%) |
Oct 28, 2016 | 28.30 | 28.53 | 28.15 | 28.20 | 716,394 | -0.04(-0.13%) |
Oct 27, 2016 | 28.49 | 28.50 | 28.21 | 28.24 | 510,421 | -0.14(-0.48%) |
Oct 26, 2016 | 28.33 | 28.50 | 28.27 | 28.38 | 509,593 | -0.17(-0.58%) |
Oct 25, 2016 | 28.65 | 28.65 | 28.47 | 28.54 | 323,591 | -0.09(-0.31%) |
Oct 24, 2016 | 28.43 | 28.64 | 28.43 | 28.63 | 269,154 | +0.36(+1.26%) |
Oct 21, 2016 | 28.22 | 28.29 | 28.11 | 28.27 | 375,980 | +0.15(+0.55%) |
Oct 20, 2016 | 28.13 | 28.18 | 27.98 | 28.12 | 325,116 | -0.07(-0.25%) |
Oct 19, 2016 | 28.18 | 28.23 | 28.12 | 28.19 | 1,542,586 | -0.02(-0.08%) |
Oct 18, 2016 | 28.25 | 28.31 | 28.16 | 28.21 | 4,428,518 | +0.22(+0.78%) |
Oct 17, 2016 | 28.06 | 28.12 | 27.98 | 27.99 | 376,980 | -0.08(-0.28%) |
Oct 14, 2016 | 28.09 | 28.26 | 28.03 | 28.07 | 2,327,546 | +0.11(+0.38%) |
Oct 13, 2016 | 27.95 | 28.05 | 27.72 | 27.96 | 692,078 | -0.18(-0.63%) |
Oct 12, 2016 | 28.15 | 28.23 | 27.99 | 28.14 | 661,983 | -0.03(-0.10%) |
Oct 11, 2016 | 28.55 | 28.58 | 28.03 | 28.17 | 2,739,328 | -0.35(-1.23%) |
Oct 10, 2016 | 28.43 | 28.60 | 28.43 | 28.52 | 399,590 | +0.20(+0.72%) |
Oct 07, 2016 | 28.40 | 28.41 | 28.18 | 28.32 | 535,943 | -0.04(-0.15%) |
Oct 06, 2016 | 28.32 | 28.39 | 28.20 | 28.36 | 511,648 | +0.05(+0.18%) |
Oct 05, 2016 | 28.25 | 28.41 | 28.24 | 28.31 | 535,885 | +0.11(+0.41%) |
Oct 04, 2016 | 28.28 | 28.38 | 28.09 | 28.19 | 1,435,109 | -0.03(-0.10%) |
Oct 03, 2016 | 28.27 | 28.32 | 28.15 | 28.22 | 2,510,148 | -0.09(-0.33%) |
Sep 30, 2016 | 28.25 | 28.40 | 28.19 | 28.32 | 529,791 | +0.15(+0.52%) |
Sep 29, 2016 | 28.30 | 28.36 | 28.05 | 28.17 | 902,535 | -0.17(-0.61%) |
Sep 28, 2016 | 28.28 | 28.36 | 28.18 | 28.34 | 308,852 | +0.10(+0.35%) |
Sep 27, 2016 | 27.93 | 28.25 | 27.89 | 28.24 | 1,806,042 | +0.33(+1.17%) |
Sep 26, 2016 | 27.93 | 28.01 | 27.85 | 27.92 | 421,696 | -0.19(-0.69%) |
Sep 23, 2016 | 28.31 | 28.31 | 28.05 | 28.11 | 2,143,181 | -0.26(-0.91%) |
Sep 22, 2016 | 28.36 | 28.41 | 28.32 | 28.37 | 503,659 | +0.18(+0.65%) |
Sep 21, 2016 | 28.01 | 28.21 | 27.89 | 28.19 | 1,206,547 | +0.30(+1.06%) |
Sep 20, 2016 | 28.00 | 28.05 | 27.85 | 27.89 | 428,924 | -0.03(-0.10%) |
Sep 19, 2016 | 28.06 | 28.22 | 27.86 | 27.92 | 684,054 | -0.06(-0.22%) |
Sep 16, 2016 | 28.07 | 28.08 | 27.85 | 27.98 | 457,522 | -0.09(-0.34%) |
Sep 15, 2016 | 27.61 | 28.11 | 27.61 | 28.08 | 1,079,277 | +0.49(+1.77%) |
Sep 14, 2016 | 27.43 | 27.73 | 27.40 | 27.59 | 1,124,601 | +0.19(+0.69%) |
Sep 13, 2016 | 27.49 | 27.60 | 27.28 | 27.40 | 1,872,771 | -0.18(-0.65%) |
Sep 12, 2016 | 26.96 | 27.61 | 26.96 | 27.58 | 1,616,347 | +0.45(+1.67%) |
Sep 09, 2016 | 27.59 | 27.65 | 27.12 | 27.12 | 1,655,852 | -0.65(-2.36%) |
Sep 08, 2016 | 27.95 | 27.95 | 27.72 | 27.78 | 717,224 | -0.27(-0.97%) |
Sep 07, 2016 | 28.01 | 28.08 | 27.91 | 28.05 | 748,253 | +0.06(+0.20%) |
Sep 06, 2016 | 27.90 | 27.99 | 27.84 | 27.99 | 454,955 | +0.12(+0.43%) |
Sep 02, 2016 | 27.87 | 27.87 | 27.87 | 27.87 | 1,950,768 | +0.11(+0.41%) |
Sep 01, 2016 | 27.61 | 27.77 | 27.52 | 27.76 | 1,361,504 | +0.10(+0.36%) |
Aug 31, 2016 | 27.66 | 27.69 | 27.56 | 27.66 | 514,755 | -0.05(-0.18%) |
Aug 30, 2016 | 27.74 | 27.83 | 27.61 | 27.71 | 1,243,219 | -0.07(-0.26%) |
Aug 29, 2016 | 27.71 | 27.87 | 27.71 | 27.78 | 337,947 | +0.09(+0.33%) |
Aug 26, 2016 | 27.68 | 27.88 | 27.55 | 27.69 | 965,122 | +0.02(+0.09%) |
Aug 25, 2016 | 27.58 | 27.72 | 27.54 | 27.67 | 795,423 | +0.05(+0.17%) |
Aug 24, 2016 | 27.76 | 27.77 | 27.55 | 27.62 | 508,055 | -0.15(-0.53%) |
Aug 23, 2016 | 27.75 | 27.84 | 27.75 | 27.77 | 378,699 | +0.12(+0.43%) |
Aug 22, 2016 | 27.65 | 27.72 | 27.56 | 27.65 | 664,297 | -0.04(-0.15%) |
Aug 19, 2016 | 27.58 | 27.73 | 27.54 | 27.69 | 946,386 | +0.06(+0.21%) |
Aug 18, 2016 | 27.55 | 27.65 | 27.54 | 27.63 | 834,919 | +0.05(+0.16%) |
Aug 17, 2016 | 27.61 | 27.61 | 27.43 | 27.59 | 634,090 | -0.05(-0.16%) |
Aug 16, 2016 | 27.70 | 27.71 | 27.62 | 27.63 | 488,770 | -0.13(-0.48%) |
Aug 15, 2016 | 27.63 | 27.83 | 27.63 | 27.77 | 633,925 | +0.15(+0.54%) |
Aug 12, 2016 | 27.58 | 27.62 | 27.54 | 27.62 | 1,560,505 | -0.01(-0.04%) |
Aug 11, 2016 | 27.61 | 27.69 | 27.56 | 27.63 | 961,127 | +0.11(+0.41%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.47 | 27.52 | 1,467,741 | -0.10(-0.37%) |
Aug 09, 2016 | 27.58 | 27.70 | 27.56 | 27.62 | 917,451 | +0.07(+0.25%) |
Aug 08, 2016 | 27.58 | 27.63 | 27.49 | 27.55 | 2,829,836 | +0.00(+0.01%) |
Aug 05, 2016 | 27.33 | 27.57 | 27.31 | 27.55 | 1,191,776 | +0.31(+1.14%) |
Aug 04, 2016 | 27.08 | 27.26 | 27.08 | 27.24 | 615,100 | +0.15(+0.57%) |
Aug 03, 2016 | 26.93 | 27.08 | 26.93 | 27.08 | 447,572 | +0.13(+0.48%) |
Aug 02, 2016 | 27.17 | 27.19 | 26.81 | 26.95 | 1,959,024 | -0.26(-0.96%) |
Aug 01, 2016 | 27.11 | 27.25 | 27.06 | 27.21 | 4,885,336 | +0.13(+0.49%) |
Jul 29, 2016 | 27.09 | 27.15 | 27.01 | 27.08 | 830,916 | +0.07(+0.25%) |
Jul 28, 2016 | 26.97 | 27.07 | 26.89 | 27.02 | 1,754,191 | +0.10(+0.38%) |
Jul 27, 2016 | 27.02 | 27.02 | 26.80 | 26.91 | 972,535 | +0.24(+0.91%) |
Jul 26, 2016 | 26.56 | 26.73 | 26.51 | 26.67 | 588,998 | +0.13(+0.49%) |
Jul 25, 2016 | 26.53 | 26.58 | 26.47 | 26.54 | 1,310,145 | -0.00(-0.02%) |
Jul 22, 2016 | 26.40 | 26.55 | 26.32 | 26.55 | 1,218,604 | +0.14(+0.53%) |
Jul 21, 2016 | 26.54 | 26.61 | 26.35 | 26.41 | 634,751 | -0.14(-0.54%) |
Jul 20, 2016 | 26.38 | 26.60 | 26.38 | 26.55 | 824,468 | +0.39(+1.48%) |
Jul 19, 2016 | 26.18 | 26.23 | 26.12 | 26.16 | 629,058 | -0.05(-0.18%) |
Jul 18, 2016 | 26.02 | 26.23 | 26.00 | 26.21 | 614,945 | +0.21(+0.81%) |
Jul 15, 2016 | 26.08 | 26.08 | 25.92 | 26.00 | 348,373 | -0.04(-0.15%) |
Jul 14, 2016 | 25.98 | 26.07 | 25.96 | 26.04 | 434,331 | +0.21(+0.83%) |
Jul 13, 2016 | 25.93 | 25.94 | 25.82 | 25.82 | 640,348 | -0.05(-0.17%) |
Jul 12, 2016 | 25.75 | 25.90 | 25.74 | 25.87 | 540,226 | +0.25(+0.97%) |
Jul 11, 2016 | 25.53 | 25.68 | 25.51 | 25.62 | 333,257 | +0.16(+0.64%) |
Jul 08, 2016 | 25.17 | 25.46 | 25.02 | 25.45 | 644,056 | +0.44(+1.75%) |
Jul 07, 2016 | 24.98 | 25.12 | 24.93 | 25.02 | 915,756 | +0.07(+0.27%) |
Jul 06, 2016 | 24.67 | 24.96 | 24.58 | 24.95 | 1,085,953 | +0.18(+0.73%) |
Jul 05, 2016 | 24.83 | 24.87 | 24.65 | 24.77 | 1,468,196 | -0.22(-0.89%) |
Jul 01, 2016 | 24.93 | 24.99 | 24.99 | 24.99 | 486,743 | +0.01(+0.05%) |
Jun 30, 2016 | 24.67 | 24.98 | 24.65 | 24.98 | 1,632,884 | +0.35(+1.42%) |
Jun 29, 2016 | 24.40 | 24.69 | 24.39 | 24.63 | 920,240 | +0.41(+1.67%) |
Jun 28, 2016 | 23.99 | 24.23 | 23.91 | 24.23 | 2,712,562 | +0.50(+2.12%) |
Jun 27, 2016 | 24.15 | 24.15 | 23.61 | 23.72 | 1,856,453 | -0.61(-2.51%) |
Jun 24, 2016 | 24.62 | 24.86 | 24.29 | 24.33 | 1,023,514 | -1.09(-4.28%) |
Jun 23, 2016 | 25.19 | 25.43 | 25.12 | 25.42 | 382,180 | +0.39(+1.55%) |
Jun 22, 2016 | 25.18 | 25.25 | 25.02 | 25.03 | 476,853 | -0.11(-0.45%) |
Jun 21, 2016 | 25.04 | 25.21 | 25.02 | 25.15 | 378,985 | +0.17(+0.66%) |
Jun 20, 2016 | 25.08 | 25.21 | 24.96 | 24.98 | 461,162 | +0.15(+0.60%) |
Jun 17, 2016 | 25.03 | 25.03 | 24.76 | 24.83 | 565,731 | -0.23(-0.93%) |
Jun 16, 2016 | 24.89 | 25.09 | 24.73 | 25.06 | 830,094 | +0.02(+0.09%) |
Jun 15, 2016 | 25.12 | 25.18 | 25.00 | 25.04 | 434,631 | -0.03(-0.10%) |
Jun 14, 2016 | 25.00 | 25.16 | 24.90 | 25.07 | 695,224 | +0.01(+0.04%) |
Jun 13, 2016 | 25.12 | 25.26 | 25.04 | 25.06 | 566,509 | -0.26(-1.01%) |
Jun 10, 2016 | 25.36 | 25.43 | 25.25 | 25.31 | 509,076 | -0.29(-1.14%) |
Jun 09, 2016 | 25.50 | 25.62 | 25.47 | 25.60 | 1,948,255 | +0.00(+0.01%) |
Jun 08, 2016 | 25.55 | 25.63 | 25.52 | 25.60 | 259,532 | +0.07(+0.29%) |
Jun 07, 2016 | 25.54 | 25.62 | 25.52 | 25.53 | 897,307 | +0.04(+0.14%) |
Jun 06, 2016 | 25.42 | 25.55 | 25.41 | 25.49 | 1,465,012 | +0.09(+0.36%) |
Jun 03, 2016 | 25.47 | 25.47 | 25.27 | 25.40 | 583,703 | -0.09(-0.33%) |
Jun 02, 2016 | 25.43 | 25.49 | 25.28 | 25.49 | 843,041 | -0.04(-0.17%) |
Jun 01, 2016 | 25.48 | 25.59 | 25.40 | 25.53 | 590,373 | -0.04(-0.18%) |
May 31, 2016 | 25.53 | 25.59 | 25.41 | 25.57 | 725,225 | +0.06(+0.22%) |
May 27, 2016 | 25.34 | 25.52 | 25.52 | 25.52 | 494,946 | +0.13(+0.49%) |
May 26, 2016 | 25.32 | 25.42 | 25.25 | 25.39 | 441,867 | +0.07(+0.28%) |
May 25, 2016 | 25.19 | 25.39 | 25.19 | 25.32 | 797,844 | +0.22(+0.87%) |
May 24, 2016 | 24.74 | 25.12 | 24.72 | 25.10 | 3,794,521 | +0.53(+2.14%) |
May 23, 2016 | 24.62 | 24.74 | 24.57 | 24.58 | 1,209,745 | -0.02(-0.08%) |
May 20, 2016 | 24.39 | 24.66 | 24.36 | 24.60 | 440,527 | +0.32(+1.34%) |
May 19, 2016 | 24.36 | 24.39 | 24.10 | 24.27 | 999,691 | -0.12(-0.50%) |
May 18, 2016 | 24.20 | 24.54 | 24.20 | 24.39 | 2,743,095 | +0.15(+0.60%) |
May 17, 2016 | 24.48 | 24.55 | 24.18 | 24.25 | 836,248 | -0.25(-1.02%) |
May 16, 2016 | 24.22 | 24.59 | 24.19 | 24.50 | 903,343 | +0.34(+1.40%) |
May 13, 2016 | 24.15 | 24.38 | 24.10 | 24.16 | 1,082,703 | -0.03(-0.12%) |
May 12, 2016 | 24.44 | 24.44 | 24.03 | 24.19 | 775,181 | -0.15(-0.61%) |
May 11, 2016 | 24.46 | 24.59 | 24.34 | 24.34 | 1,174,765 | -0.16(-0.66%) |
May 10, 2016 | 24.26 | 24.51 | 24.21 | 24.50 | 382,174 | +0.33(+1.37%) |
May 09, 2016 | 24.20 | 24.30 | 24.16 | 24.17 | 426,672 | +0.02(+0.07%) |
May 06, 2016 | 23.95 | 24.15 | 23.90 | 24.15 | 708,116 | +0.14(+0.57%) |
May 05, 2016 | 24.10 | 24.15 | 23.97 | 24.01 | 551,453 | +0.00(+0.02%) |
May 04, 2016 | 24.05 | 24.12 | 23.94 | 24.01 | 890,329 | -0.10(-0.42%) |
May 03, 2016 | 24.19 | 24.23 | 24.03 | 24.11 | 1,400,623 | -0.23(-0.95%) |
May 02, 2016 | 24.25 | 24.37 | 24.10 | 24.34 | 2,206,169 | +0.14(+0.60%) |
Apr 29, 2016 | 24.31 | 24.35 | 24.01 | 24.20 | 1,268,614 | -0.23(-0.94%) |
Apr 28, 2016 | 24.88 | 24.93 | 24.36 | 24.43 | 1,250,714 | -0.35(-1.41%) |
Apr 27, 2016 | 24.60 | 24.80 | 24.51 | 24.78 | 1,284,207 | -0.24(-0.94%) |
Apr 26, 2016 | 25.14 | 25.21 | 24.92 | 25.01 | 474,675 | -0.11(-0.42%) |
Apr 25, 2016 | 25.06 | 25.15 | 25.01 | 25.12 | 1,334,065 | -0.02(-0.07%) |
Apr 22, 2016 | 25.21 | 25.31 | 24.99 | 25.14 | 867,382 | -0.49(-1.92%) |
Apr 21, 2016 | 25.62 | 25.70 | 25.55 | 25.63 | 547,679 | +0.02(+0.09%) |
Apr 20, 2016 | 25.55 | 25.74 | 25.49 | 25.60 | 537,835 | +0.07(+0.29%) |
Apr 19, 2016 | 25.75 | 25.76 | 25.38 | 25.53 | 631,511 | -0.16(-0.64%) |
Apr 18, 2016 | 25.54 | 25.71 | 25.52 | 25.69 | 688,445 | +0.06(+0.25%) |
Apr 15, 2016 | 25.73 | 25.78 | 25.59 | 25.63 | 444,091 | -0.13(-0.51%) |
Apr 14, 2016 | 25.77 | 25.83 | 25.67 | 25.76 | 329,167 | -0.04(-0.15%) |
Apr 13, 2016 | 25.61 | 25.84 | 25.59 | 25.80 | 492,600 | +0.37(+1.45%) |
Apr 12, 2016 | 25.35 | 25.48 | 25.11 | 25.43 | 3,874,469 | +0.12(+0.49%) |
Apr 11, 2016 | 25.47 | 25.65 | 25.31 | 25.31 | 634,402 | -0.05(-0.20%) |
Apr 08, 2016 | 25.52 | 25.61 | 25.28 | 25.36 | 741,566 | -0.01(-0.05%) |
Apr 07, 2016 | 25.60 | 25.61 | 25.29 | 25.37 | 1,302,978 | -0.37(-1.43%) |
Apr 06, 2016 | 25.48 | 25.75 | 25.38 | 25.74 | 1,181,726 | +0.27(+1.06%) |
Apr 05, 2016 | 25.54 | 25.64 | 25.43 | 25.47 | 2,033,728 | -0.27(-1.07%) |
Apr 04, 2016 | 25.83 | 25.88 | 25.70 | 25.74 | 708,019 | -0.12(-0.46%) |