Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.18 | 25.24 | 24.56 | 24.61 | 5,920,919 | -0.48(-1.89%) |
Apr 27, 2017 | 25.19 | 25.49 | 25.03 | 25.09 | 4,611,258 | +0.03(+0.11%) |
Apr 26, 2017 | 25.02 | 25.15 | 24.54 | 25.06 | 5,677,169 | -0.11(-0.44%) |
Apr 25, 2017 | 25.03 | 25.33 | 24.94 | 25.17 | 4,729,413 | +0.41(+1.66%) |
Apr 24, 2017 | 24.73 | 24.90 | 24.61 | 24.76 | 5,313,207 | +0.38(+1.57%) |
Apr 21, 2017 | 24.71 | 24.80 | 24.38 | 24.38 | 3,872,809 | -0.39(-1.59%) |
Apr 20, 2017 | 24.65 | 24.92 | 24.58 | 24.77 | 3,756,007 | +0.25(+1.01%) |
Apr 19, 2017 | 24.78 | 24.87 | 24.42 | 24.52 | 3,352,228 | -0.19(-0.78%) |
Apr 18, 2017 | 24.82 | 24.85 | 24.51 | 24.71 | 4,239,210 | -0.29(-1.17%) |
Apr 17, 2017 | 25.12 | 25.19 | 24.86 | 25.01 | 4,888,018 | -0.09(-0.36%) |
Apr 13, 2017 | 25.66 | 25.74 | 25.06 | 25.10 | 4,629,937 | -0.63(-2.45%) |
Apr 12, 2017 | 26.10 | 26.20 | 25.69 | 25.73 | 4,154,222 | -0.49(-1.88%) |
Apr 11, 2017 | 26.44 | 26.55 | 25.84 | 26.22 | 4,087,571 | -0.23(-0.86%) |
Apr 10, 2017 | 26.46 | 26.62 | 26.20 | 26.45 | 3,193,558 | +0.08(+0.31%) |
Apr 07, 2017 | 26.55 | 26.63 | 26.33 | 26.37 | 2,713,744 | -0.31(-1.16%) |
Apr 06, 2017 | 26.51 | 26.81 | 26.38 | 26.68 | 3,564,600 | +0.17(+0.65%) |
Apr 05, 2017 | 26.83 | 26.97 | 26.48 | 26.51 | 5,832,034 | -0.15(-0.55%) |
Apr 04, 2017 | 26.41 | 26.66 | 26.12 | 26.65 | 5,020,483 | +0.23(+0.86%) |
Apr 03, 2017 | 26.73 | 26.90 | 25.97 | 26.42 | 4,331,246 | -0.25(-0.93%) |
Mar 31, 2017 | 26.73 | 26.94 | 26.44 | 26.67 | 4,620,783 | -0.16(-0.58%) |
Mar 30, 2017 | 26.84 | 27.02 | 26.52 | 26.83 | 3,279,334 | -0.12(-0.44%) |
Mar 29, 2017 | 26.67 | 27.24 | 26.54 | 26.94 | 2,995,519 | +0.28(+1.06%) |
Mar 28, 2017 | 26.19 | 26.84 | 26.19 | 26.66 | 3,129,822 | +0.48(+1.85%) |
Mar 27, 2017 | 26.01 | 26.41 | 25.94 | 26.18 | 3,362,307 | -0.10(-0.38%) |
Mar 24, 2017 | 26.49 | 26.58 | 26.12 | 26.28 | 2,361,756 | -0.23(-0.86%) |
Mar 23, 2017 | 26.31 | 26.67 | 26.20 | 26.51 | 2,154,364 | +0.23(+0.87%) |
Mar 22, 2017 | 26.18 | 26.40 | 25.90 | 26.28 | 2,927,854 | +0.10(+0.38%) |
Mar 21, 2017 | 26.73 | 27.05 | 26.16 | 26.18 | 3,867,204 | -0.56(-2.09%) |
Mar 20, 2017 | 26.71 | 27.03 | 26.51 | 26.73 | 3,337,836 | +0.07(+0.27%) |
Mar 17, 2017 | 26.58 | 26.77 | 26.44 | 26.66 | 5,282,300 | +0.16(+0.62%) |
Mar 16, 2017 | 26.80 | 26.87 | 26.45 | 26.50 | 2,972,267 | -0.14(-0.51%) |
Mar 15, 2017 | 26.30 | 26.75 | 26.09 | 26.63 | 4,024,157 | +0.49(+1.89%) |
Mar 14, 2017 | 26.35 | 26.46 | 26.01 | 26.14 | 3,591,534 | -0.48(-1.79%) |
Mar 13, 2017 | 26.78 | 26.90 | 26.49 | 26.62 | 3,064,730 | -0.06(-0.24%) |
Mar 10, 2017 | 26.53 | 26.90 | 26.37 | 26.68 | 6,356,345 | +0.17(+0.65%) |
Mar 09, 2017 | 26.70 | 27.87 | 26.30 | 26.51 | 13,016,434 | +0.30(+1.15%) |
Mar 08, 2017 | 26.73 | 26.91 | 26.18 | 26.20 | 8,880,963 | -0.47(-1.75%) |
Mar 07, 2017 | 27.12 | 27.15 | 26.47 | 26.67 | 10,008,157 | -0.43(-1.58%) |
Mar 06, 2017 | 27.43 | 27.55 | 27.08 | 27.10 | 4,395,099 | -0.52(-1.89%) |
Mar 03, 2017 | 27.69 | 27.77 | 27.37 | 27.62 | 7,178,531 | -0.18(-0.66%) |
Mar 02, 2017 | 28.42 | 28.49 | 27.79 | 27.80 | 5,837,569 | -0.56(-1.97%) |
Mar 01, 2017 | 28.88 | 29.16 | 28.28 | 28.36 | 7,317,173 | -0.15(-0.51%) |
Feb 28, 2017 | 28.55 | 29.12 | 28.40 | 28.51 | 9,328,103 | -0.07(-0.24%) |
Feb 27, 2017 | 28.43 | 28.68 | 28.27 | 28.58 | 5,175,579 | +0.11(+0.38%) |
Feb 24, 2017 | 28.51 | 28.59 | 28.12 | 28.47 | 4,840,952 | -0.37(-1.29%) |
Feb 23, 2017 | 30.18 | 30.18 | 28.51 | 28.84 | 7,660,850 | -1.18(-3.92%) |
Feb 22, 2017 | 30.23 | 30.43 | 29.98 | 30.02 | 2,629,177 | -0.46(-1.52%) |
Feb 21, 2017 | 30.71 | 30.71 | 30.31 | 30.48 | 3,338,288 | +0.05(+0.15%) |
Feb 17, 2017 | 30.43 | 30.43 | 30.43 | 0 | +0.40(+1.33%) | |
Feb 16, 2017 | 30.51 | 30.63 | 29.84 | 30.03 | 4,083,105 | -0.57(-1.87%) |
Feb 15, 2017 | 30.81 | 30.84 | 30.23 | 30.61 | 4,606,383 | -0.22(-0.71%) |
Feb 14, 2017 | 30.49 | 30.84 | 30.27 | 30.82 | 3,756,208 | +0.24(+0.80%) |
Feb 13, 2017 | 30.02 | 31.13 | 29.99 | 30.58 | 6,606,157 | +0.81(+2.71%) |
Feb 10, 2017 | 29.07 | 29.93 | 29.07 | 29.77 | 5,095,939 | +0.93(+3.24%) |
Feb 09, 2017 | 29.18 | 29.51 | 28.62 | 28.84 | 5,522,592 | -0.34(-1.18%) |
Feb 08, 2017 | 29.20 | 29.53 | 28.63 | 29.18 | 5,304,527 | -0.02(-0.06%) |
Feb 07, 2017 | 28.18 | 29.92 | 27.78 | 29.20 | 8,087,206 | +0.18(+0.62%) |
Feb 06, 2017 | 28.78 | 29.12 | 28.63 | 29.02 | 6,390,467 | +0.16(+0.57%) |
Feb 03, 2017 | 28.57 | 28.95 | 28.55 | 28.86 | 5,456,102 | +0.36(+1.27%) |
Feb 02, 2017 | 28.62 | 28.70 | 27.87 | 28.49 | 3,099,105 | -0.21(-0.73%) |
Feb 01, 2017 | 28.43 | 28.96 | 28.15 | 28.70 | 4,316,601 | +0.28(+0.99%) |
Jan 31, 2017 | 28.12 | 28.44 | 27.82 | 28.42 | 5,623,817 | +0.36(+1.29%) |
Jan 30, 2017 | 28.22 | 28.22 | 27.82 | 28.06 | 4,003,321 | -0.41(-1.43%) |
Jan 27, 2017 | 28.83 | 28.98 | 28.20 | 28.47 | 5,399,020 | -0.38(-1.32%) |
Jan 26, 2017 | 29.00 | 29.30 | 28.47 | 28.85 | 9,075,035 | -1.29(-4.27%) |
Jan 25, 2017 | 30.35 | 30.74 | 29.84 | 30.13 | 7,829,010 | -0.17(-0.57%) |
Jan 24, 2017 | 28.89 | 30.80 | 28.89 | 30.31 | 10,692,979 | +1.72(+6.02%) |
Jan 23, 2017 | 28.39 | 28.66 | 28.13 | 28.59 | 3,912,573 | +0.24(+0.86%) |
Jan 20, 2017 | 27.81 | 28.60 | 27.77 | 28.34 | 6,098,009 | +0.93(+3.40%) |
Jan 19, 2017 | 27.81 | 27.93 | 27.19 | 27.41 | 3,471,885 | -0.32(-1.14%) |
Jan 18, 2017 | 27.94 | 28.01 | 27.49 | 27.72 | 3,199,261 | -0.15(-0.55%) |
Jan 17, 2017 | 28.53 | 28.55 | 27.72 | 27.88 | 3,644,666 | -0.43(-1.54%) |
Jan 13, 2017 | 28.31 | 28.31 | 28.31 | 0 | -0.15(-0.51%) | |
Jan 12, 2017 | 28.48 | 28.64 | 27.78 | 28.46 | 3,875,606 | -0.02(-0.06%) |
Jan 11, 2017 | 27.88 | 28.49 | 27.64 | 28.48 | 3,762,100 | +0.64(+2.31%) |
Jan 10, 2017 | 27.90 | 28.30 | 27.44 | 27.83 | 3,317,049 | +0.01(+0.03%) |
Jan 09, 2017 | 27.97 | 28.20 | 27.58 | 27.82 | 3,406,230 | -0.08(-0.29%) |
Jan 06, 2017 | 27.95 | 28.01 | 27.69 | 27.91 | 2,988,411 | -0.06(-0.23%) |
Jan 05, 2017 | 28.00 | 28.12 | 27.60 | 27.97 | 5,201,553 | +0.05(+0.19%) |
Jan 04, 2017 | 26.91 | 28.00 | 26.90 | 27.91 | 13,412,183 | +1.16(+4.33%) |
Jan 03, 2017 | 26.86 | 27.24 | 26.53 | 26.75 | 3,707,554 | +0.18(+0.68%) |
Dec 30, 2016 | 26.57 | 26.57 | 26.57 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 26.33 | 26.69 | 26.29 | 26.57 | 2,299,729 | +0.24(+0.93%) |
Dec 28, 2016 | 27.26 | 27.52 | 26.27 | 26.33 | 3,754,758 | -0.89(-3.26%) |
Dec 27, 2016 | 26.41 | 27.46 | 26.38 | 27.22 | 3,012,736 | +0.78(+2.95%) |
Dec 23, 2016 | 26.44 | 26.44 | 26.44 | 0 | -0.15(-0.58%) | |
Dec 22, 2016 | 25.98 | 26.66 | 25.86 | 26.59 | 6,312,374 | +0.52(+1.98%) |
Dec 21, 2016 | 25.72 | 26.16 | 25.40 | 26.08 | 6,120,994 | +0.56(+2.20%) |
Dec 20, 2016 | 25.31 | 25.57 | 24.92 | 25.51 | 7,390,852 | +0.35(+1.40%) |
Dec 19, 2016 | 26.18 | 26.63 | 25.02 | 25.16 | 10,507,936 | -1.62(-6.06%) |
Dec 16, 2016 | 26.86 | 27.11 | 26.44 | 26.78 | 7,628,742 | -0.16(-0.61%) |
Dec 15, 2016 | 26.47 | 27.52 | 26.37 | 26.95 | 4,376,818 | +0.33(+1.23%) |
Dec 14, 2016 | 26.79 | 27.58 | 26.56 | 26.62 | 5,440,848 | -0.13(-0.47%) |
Dec 13, 2016 | 27.74 | 27.75 | 26.32 | 26.75 | 6,924,666 | -0.65(-2.38%) |
Dec 12, 2016 | 28.48 | 28.49 | 27.26 | 27.40 | 6,136,439 | -1.07(-3.76%) |
Dec 09, 2016 | 27.42 | 28.58 | 27.35 | 28.47 | 6,259,417 | +1.12(+4.11%) |
Dec 08, 2016 | 27.57 | 27.81 | 27.13 | 27.34 | 4,768,248 | -0.05(-0.17%) |
Dec 07, 2016 | 26.68 | 27.44 | 26.56 | 27.39 | 5,148,525 | +0.77(+2.89%) |
Dec 06, 2016 | 26.32 | 26.75 | 25.79 | 26.62 | 5,899,764 | +0.19(+0.72%) |
Dec 05, 2016 | 26.26 | 27.00 | 26.26 | 26.43 | 6,975,960 | +0.32(+1.21%) |
Dec 02, 2016 | 26.32 | 26.50 | 25.98 | 26.11 | 4,170,531 | -0.24(-0.93%) |
Dec 01, 2016 | 25.91 | 26.73 | 25.88 | 26.36 | 8,155,804 | +0.63(+2.43%) |
Nov 30, 2016 | 24.82 | 25.88 | 24.73 | 25.73 | 7,003,223 | +1.21(+4.95%) |
Nov 29, 2016 | 24.45 | 24.73 | 24.11 | 24.52 | 6,062,683 | -0.01(-0.06%) |
Nov 28, 2016 | 24.59 | 24.79 | 24.04 | 24.53 | 5,152,013 | -0.07(-0.29%) |
Nov 25, 2016 | 24.65 | 24.84 | 24.17 | 24.60 | 2,351,459 | -0.02(-0.07%) |
Nov 23, 2016 | 24.62 | 24.62 | 24.62 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 26.06 | 26.12 | 24.40 | 24.55 | 7,563,937 | -1.51(-5.78%) |
Nov 21, 2016 | 25.56 | 26.07 | 25.54 | 26.06 | 6,017,840 | +0.71(+2.80%) |
Nov 18, 2016 | 24.41 | 25.44 | 24.41 | 25.35 | 4,625,374 | +0.83(+3.40%) |
Nov 17, 2016 | 24.43 | 24.61 | 24.23 | 24.51 | 3,107,047 | +0.11(+0.44%) |
Nov 16, 2016 | 24.87 | 25.07 | 24.35 | 24.41 | 3,778,316 | -0.66(-2.65%) |
Nov 15, 2016 | 25.23 | 25.28 | 24.73 | 25.07 | 5,409,820 | -0.30(-1.20%) |
Nov 14, 2016 | 24.62 | 25.38 | 24.62 | 25.37 | 7,720,082 | +0.79(+3.21%) |
Nov 11, 2016 | 25.18 | 25.27 | 24.04 | 24.58 | 8,285,812 | -0.74(-2.90%) |
Nov 10, 2016 | 24.15 | 25.56 | 24.15 | 25.32 | 8,907,984 | +1.31(+5.45%) |
Nov 09, 2016 | 23.26 | 24.18 | 22.87 | 24.01 | 6,445,645 | +0.53(+2.25%) |
Nov 08, 2016 | 22.48 | 23.57 | 22.25 | 23.48 | 6,062,375 | +0.96(+4.26%) |
Nov 07, 2016 | 22.32 | 22.74 | 22.21 | 22.52 | 6,159,715 | +0.55(+2.49%) |
Nov 04, 2016 | 21.54 | 22.23 | 21.49 | 21.97 | 4,858,156 | +0.31(+1.45%) |
Nov 03, 2016 | 22.05 | 22.11 | 21.59 | 21.66 | 6,111,719 | -0.52(-2.35%) |
Nov 02, 2016 | 22.00 | 22.46 | 21.71 | 22.18 | 8,005,768 | +0.37(+1.69%) |
Nov 01, 2016 | 21.49 | 22.37 | 21.26 | 21.81 | 8,971,331 | +0.71(+3.36%) |
Oct 31, 2016 | 21.27 | 21.44 | 20.86 | 21.10 | 5,415,366 | -0.23(-1.09%) |
Oct 28, 2016 | 21.52 | 21.79 | 21.10 | 21.34 | 4,195,158 | -0.13(-0.59%) |
Oct 27, 2016 | 22.42 | 22.49 | 21.37 | 21.46 | 6,089,916 | -0.80(-3.59%) |
Oct 26, 2016 | 21.98 | 22.40 | 21.85 | 22.26 | 3,844,080 | +0.20(+0.89%) |
Oct 25, 2016 | 22.05 | 22.27 | 21.84 | 22.06 | 3,919,773 | +0.08(+0.37%) |
Oct 24, 2016 | 21.88 | 22.01 | 21.68 | 21.98 | 3,449,801 | +0.18(+0.82%) |
Oct 21, 2016 | 21.99 | 22.21 | 21.66 | 21.80 | 4,570,851 | -0.34(-1.54%) |
Oct 20, 2016 | 21.26 | 22.29 | 21.16 | 22.14 | 9,723,308 | +0.76(+3.57%) |
Oct 19, 2016 | 20.88 | 21.47 | 20.83 | 21.38 | 6,142,070 | +0.40(+1.92%) |
Oct 18, 2016 | 20.73 | 21.11 | 20.48 | 20.98 | 4,692,754 | +0.50(+2.45%) |
Oct 17, 2016 | 20.77 | 20.88 | 20.45 | 20.48 | 4,499,333 | -0.29(-1.38%) |
Oct 14, 2016 | 20.99 | 21.28 | 20.75 | 20.76 | 4,623,370 | -0.08(-0.39%) |
Oct 13, 2016 | 21.10 | 21.10 | 20.43 | 20.84 | 6,866,011 | -0.49(-2.31%) |
Oct 12, 2016 | 22.24 | 22.31 | 21.30 | 21.34 | 7,232,787 | -0.96(-4.30%) |
Oct 11, 2016 | 22.27 | 22.42 | 21.91 | 22.30 | 5,137,285 | +0.03(+0.12%) |
Oct 10, 2016 | 22.25 | 22.47 | 22.13 | 22.27 | 3,205,900 | +0.22(+1.02%) |
Oct 07, 2016 | 22.33 | 22.34 | 21.91 | 22.05 | 4,370,569 | -0.24(-1.09%) |
Oct 06, 2016 | 22.47 | 22.60 | 22.06 | 22.29 | 4,191,886 | -0.20(-0.88%) |
Oct 05, 2016 | 22.23 | 22.86 | 22.07 | 22.49 | 5,365,365 | +0.39(+1.75%) |
Oct 04, 2016 | 22.30 | 22.38 | 22.06 | 22.10 | 4,757,379 | -0.22(-1.00%) |
Oct 03, 2016 | 21.97 | 22.37 | 21.76 | 22.32 | 6,481,799 | +0.39(+1.76%) |
Sep 30, 2016 | 21.88 | 22.10 | 21.66 | 21.94 | 6,291,484 | +0.19(+0.87%) |
Sep 29, 2016 | 21.97 | 22.23 | 21.68 | 21.75 | 4,964,076 | -0.19(-0.86%) |
Sep 28, 2016 | 21.59 | 21.96 | 21.45 | 21.94 | 5,722,720 | +0.42(+1.96%) |
Sep 27, 2016 | 21.58 | 21.63 | 21.28 | 21.52 | 7,736,484 | -0.13(-0.62%) |
Sep 26, 2016 | 22.20 | 22.31 | 21.63 | 21.65 | 7,288,634 | -0.61(-2.74%) |
Sep 23, 2016 | 22.80 | 22.90 | 22.24 | 22.26 | 6,103,332 | -0.65(-2.86%) |
Sep 22, 2016 | 22.84 | 23.28 | 22.76 | 22.92 | 5,796,592 | +0.21(+0.91%) |
Sep 21, 2016 | 22.69 | 23.01 | 22.44 | 22.71 | 4,546,093 | +0.21(+0.92%) |
Sep 20, 2016 | 22.80 | 22.91 | 22.42 | 22.50 | 4,505,229 | -0.17(-0.75%) |
Sep 19, 2016 | 22.93 | 23.06 | 22.67 | 22.67 | 4,013,671 | -0.23(-1.02%) |
Sep 16, 2016 | 23.10 | 23.30 | 22.82 | 22.91 | 5,185,090 | -0.37(-1.58%) |
Sep 15, 2016 | 23.07 | 23.51 | 23.06 | 23.27 | 4,982,088 | +0.11(+0.46%) |
Sep 14, 2016 | 23.85 | 23.93 | 23.05 | 23.17 | 4,396,810 | -0.59(-2.49%) |
Sep 13, 2016 | 24.04 | 24.14 | 23.40 | 23.76 | 5,425,950 | -0.68(-2.79%) |
Sep 12, 2016 | 24.30 | 24.74 | 23.99 | 24.44 | 6,426,400 | +0.22(+0.89%) |
Sep 09, 2016 | 25.17 | 25.22 | 24.19 | 24.23 | 5,123,447 | -1.11(-4.39%) |
Sep 08, 2016 | 25.68 | 25.97 | 25.20 | 25.34 | 4,405,950 | -0.29(-1.12%) |
Sep 07, 2016 | 25.58 | 26.15 | 25.28 | 25.62 | 5,339,960 | -0.07(-0.28%) |
Sep 06, 2016 | 26.26 | 26.46 | 25.67 | 25.70 | 4,245,153 | -0.51(-1.93%) |
Sep 02, 2016 | 26.19 | 26.20 | 26.20 | 26.20 | 4,324,581 | +0.28(+1.10%) |
Sep 01, 2016 | 26.66 | 26.68 | 25.80 | 25.92 | 7,012,467 | -0.80(-2.99%) |
Aug 31, 2016 | 26.92 | 27.00 | 26.26 | 26.72 | 9,794,118 | -0.34(-1.25%) |
Aug 30, 2016 | 24.83 | 27.51 | 24.60 | 27.06 | 23,740,752 | +2.22(+8.94%) |
Aug 29, 2016 | 24.59 | 25.02 | 24.59 | 24.83 | 3,524,809 | +0.31(+1.27%) |
Aug 26, 2016 | 25.47 | 25.68 | 24.41 | 24.52 | 6,095,917 | -0.80(-3.16%) |
Aug 25, 2016 | 25.32 | 25.59 | 25.17 | 25.32 | 3,352,618 | +0.05(+0.21%) |
Aug 24, 2016 | 25.96 | 26.11 | 25.23 | 25.27 | 4,766,896 | -0.74(-2.84%) |
Aug 23, 2016 | 25.52 | 26.19 | 25.45 | 26.01 | 5,926,448 | +0.78(+3.10%) |
Aug 22, 2016 | 24.76 | 25.26 | 24.63 | 25.23 | 3,980,098 | +0.28(+1.14%) |
Aug 19, 2016 | 24.57 | 25.01 | 24.38 | 24.94 | 3,387,870 | +0.10(+0.39%) |
Aug 18, 2016 | 24.75 | 24.91 | 24.54 | 24.84 | 4,813,937 | +0.14(+0.58%) |
Aug 17, 2016 | 24.70 | 24.85 | 24.32 | 24.70 | 5,196,011 | -0.24(-0.96%) |
Aug 16, 2016 | 25.32 | 25.50 | 24.75 | 24.94 | 5,255,754 | -0.32(-1.27%) |
Aug 15, 2016 | 24.22 | 25.32 | 24.16 | 25.26 | 5,209,755 | +1.11(+4.60%) |
Aug 12, 2016 | 24.98 | 25.32 | 24.11 | 24.15 | 6,096,952 | -0.83(-3.31%) |
Aug 11, 2016 | 24.83 | 25.04 | 24.26 | 24.98 | 4,936,185 | +0.20(+0.83%) |
Aug 10, 2016 | 25.15 | 25.50 | 24.69 | 24.77 | 5,774,169 | -0.29(-1.17%) |
Aug 09, 2016 | 25.23 | 25.47 | 24.99 | 25.07 | 4,887,801 | -0.10(-0.39%) |
Aug 08, 2016 | 24.41 | 25.23 | 24.40 | 25.16 | 5,352,230 | +0.93(+3.85%) |
Aug 05, 2016 | 23.68 | 24.60 | 23.56 | 24.23 | 6,984,208 | +0.74(+3.14%) |
Aug 04, 2016 | 24.09 | 24.09 | 23.08 | 23.49 | 7,412,852 | -0.76(-3.15%) |
Aug 03, 2016 | 24.09 | 24.66 | 23.86 | 24.26 | 7,037,666 | +0.04(+0.15%) |
Aug 02, 2016 | 23.48 | 24.91 | 23.48 | 24.22 | 9,114,133 | +0.56(+2.37%) |
Aug 01, 2016 | 24.01 | 24.11 | 23.47 | 23.66 | 7,441,455 | -0.33(-1.37%) |
Jul 29, 2016 | 24.46 | 24.47 | 23.66 | 23.99 | 10,186,719 | -0.58(-2.35%) |
Jul 28, 2016 | 25.16 | 25.21 | 24.37 | 24.57 | 6,641,584 | -1.09(-4.26%) |
Jul 27, 2016 | 26.15 | 26.38 | 25.39 | 25.66 | 4,276,148 | -0.41(-1.57%) |
Jul 26, 2016 | 25.44 | 26.18 | 25.32 | 26.07 | 4,247,052 | +0.63(+2.48%) |
Jul 25, 2016 | 25.09 | 25.46 | 24.86 | 25.44 | 4,923,784 | +0.31(+1.24%) |
Jul 22, 2016 | 25.54 | 25.74 | 25.09 | 25.13 | 4,380,796 | -0.54(-2.11%) |
Jul 21, 2016 | 25.79 | 26.13 | 25.47 | 25.67 | 4,591,880 | -0.11(-0.41%) |
Jul 20, 2016 | 25.39 | 26.28 | 25.15 | 25.78 | 6,556,518 | +0.29(+1.15%) |
Jul 19, 2016 | 25.59 | 25.98 | 25.14 | 25.48 | 7,082,054 | -0.53(-2.05%) |
Jul 18, 2016 | 25.43 | 26.10 | 25.11 | 26.02 | 6,213,460 | +0.52(+2.06%) |
Jul 15, 2016 | 25.15 | 25.51 | 24.84 | 25.49 | 5,471,893 | +0.45(+1.81%) |
Jul 14, 2016 | 24.54 | 25.47 | 24.31 | 25.04 | 7,838,241 | +0.68(+2.81%) |
Jul 13, 2016 | 23.24 | 24.36 | 23.05 | 24.36 | 8,494,298 | +0.83(+3.51%) |
Jul 12, 2016 | 22.87 | 23.84 | 22.87 | 23.53 | 7,360,895 | +0.70(+3.08%) |
Jul 11, 2016 | 22.84 | 23.28 | 22.74 | 22.83 | 4,008,920 | +0.19(+0.82%) |
Jul 08, 2016 | 22.56 | 22.20 | 22.20 | 22.64 | 4,950,413 | +0.44(+1.96%) |
Jul 07, 2016 | 22.60 | 22.84 | 22.07 | 22.20 | 5,038,713 | -0.21(-0.95%) |
Jul 06, 2016 | 22.60 | 22.64 | 21.73 | 22.42 | 5,129,467 | -0.21(-0.94%) |
Jul 05, 2016 | 23.32 | 23.60 | 22.43 | 22.63 | 4,383,910 | -0.98(-4.14%) |
Jul 01, 2016 | 23.13 | 23.61 | 23.61 | 23.61 | 4,328,295 | +0.35(+1.49%) |
Jun 30, 2016 | 22.84 | 23.80 | 22.40 | 23.26 | 8,495,703 | +0.50(+2.19%) |
Jun 29, 2016 | 22.73 | 22.86 | 22.25 | 22.76 | 5,030,378 | +0.32(+1.43%) |
Jun 28, 2016 | 22.45 | 22.73 | 22.07 | 22.44 | 5,574,716 | +0.51(+2.31%) |
Jun 27, 2016 | 23.48 | 23.54 | 21.80 | 21.94 | 8,280,185 | -1.97(-8.25%) |
Jun 24, 2016 | 23.93 | 24.72 | 23.67 | 23.91 | 9,785,686 | -0.97(-3.89%) |
Jun 23, 2016 | 24.50 | 25.50 | 24.48 | 24.88 | 10,433,540 | +1.12(+4.71%) |
Jun 22, 2016 | 24.16 | 24.57 | 23.72 | 23.76 | 5,426,035 | -0.20(-0.85%) |
Jun 21, 2016 | 23.87 | 24.12 | 23.17 | 23.96 | 7,035,313 | +0.08(+0.33%) |
Jun 20, 2016 | 24.05 | 24.64 | 23.86 | 23.88 | 5,881,023 | +0.12(+0.52%) |
Jun 17, 2016 | 23.04 | 23.87 | 23.04 | 23.76 | 7,226,040 | +0.75(+3.24%) |
Jun 16, 2016 | 23.16 | 23.20 | 22.60 | 23.01 | 5,167,433 | -0.36(-1.52%) |
Jun 15, 2016 | 23.46 | 24.03 | 23.32 | 23.37 | 4,400,828 | +0.01(+0.04%) |
Jun 14, 2016 | 23.86 | 24.41 | 23.06 | 23.36 | 6,290,032 | -0.55(-2.30%) |
Jun 13, 2016 | 24.19 | 24.95 | 23.89 | 23.91 | 4,583,878 | -0.05(-0.22%) |
Jun 10, 2016 | 24.18 | 24.40 | 23.65 | 23.96 | 5,779,778 | -0.50(-2.03%) |
Jun 09, 2016 | 24.92 | 24.99 | 24.08 | 24.46 | 5,630,586 | -0.44(-1.75%) |
Jun 08, 2016 | 26.03 | 26.18 | 24.55 | 24.90 | 7,540,585 | -0.90(-3.48%) |
Jun 07, 2016 | 25.34 | 26.11 | 25.30 | 25.79 | 7,405,799 | +0.60(+2.36%) |
Jun 06, 2016 | 23.86 | 25.31 | 23.77 | 25.20 | 8,385,277 | +1.48(+6.22%) |
Jun 03, 2016 | 22.46 | 23.75 | 22.44 | 23.72 | 7,413,836 | +0.93(+4.09%) |
Jun 02, 2016 | 22.47 | 23.10 | 22.32 | 22.79 | 8,222,298 | +0.37(+1.66%) |
Jun 01, 2016 | 22.21 | 22.48 | 21.70 | 22.42 | 8,732,088 | +0.00(+0.00%) |
May 31, 2016 | 22.63 | 22.63 | 21.99 | 22.42 | 8,520,255 | -0.16(-0.73%) |
May 27, 2016 | 23.00 | 22.58 | 22.58 | 22.58 | 4,322,914 | -0.39(-1.68%) |
May 26, 2016 | 23.45 | 23.57 | 22.86 | 22.97 | 5,948,658 | -0.32(-1.36%) |
May 25, 2016 | 22.98 | 23.41 | 22.98 | 23.29 | 5,732,694 | +0.47(+2.04%) |
May 24, 2016 | 23.30 | 23.37 | 22.71 | 22.82 | 4,797,668 | -0.31(-1.33%) |
May 23, 2016 | 22.68 | 23.49 | 22.55 | 23.13 | 5,680,677 | +0.33(+1.43%) |
May 20, 2016 | 22.66 | 23.17 | 22.59 | 22.80 | 4,692,714 | +0.24(+1.05%) |
May 19, 2016 | 22.17 | 22.70 | 22.02 | 22.56 | 5,126,766 | +0.39(+1.74%) |
May 18, 2016 | 22.81 | 23.34 | 22.06 | 22.18 | 5,434,197 | -0.85(-3.70%) |
May 17, 2016 | 22.66 | 23.37 | 22.56 | 23.03 | 6,306,502 | +0.35(+1.55%) |
May 16, 2016 | 22.00 | 22.76 | 21.98 | 22.68 | 5,207,258 | +0.84(+3.86%) |
May 13, 2016 | 22.25 | 22.50 | 21.76 | 21.84 | 5,551,491 | -0.53(-2.36%) |
May 12, 2016 | 23.45 | 23.65 | 22.31 | 22.36 | 5,967,270 | -0.55(-2.42%) |
May 11, 2016 | 22.90 | 23.44 | 22.56 | 22.92 | 7,788,191 | +0.01(+0.04%) |
May 10, 2016 | 22.00 | 23.01 | 21.81 | 22.91 | 5,793,458 | +0.99(+4.53%) |
May 09, 2016 | 22.63 | 22.63 | 21.90 | 21.91 | 6,138,987 | -0.93(-4.08%) |
May 06, 2016 | 22.78 | 23.25 | 22.71 | 22.85 | 4,110,500 | -0.08(-0.35%) |
May 05, 2016 | 23.98 | 24.02 | 22.82 | 22.93 | 7,031,551 | -0.91(-3.80%) |
May 04, 2016 | 23.80 | 24.50 | 22.89 | 23.83 | 8,009,708 | -0.35(-1.45%) |
May 03, 2016 | 24.78 | 24.96 | 24.09 | 24.18 | 5,649,457 | -0.89(-3.54%) |