Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.37 | 34.64 | 34.01 | 34.25 | 2,225,431 | -0.03(-0.08%) |
Apr 27, 2017 | 35.24 | 35.43 | 33.89 | 34.27 | 2,679,478 | +1.10(+3.31%) |
Apr 26, 2017 | 32.72 | 33.27 | 32.64 | 33.18 | 2,207,392 | +0.47(+1.43%) |
Apr 25, 2017 | 32.80 | 32.89 | 32.54 | 32.71 | 1,423,760 | +0.20(+0.63%) |
Apr 24, 2017 | 32.36 | 32.62 | 32.24 | 32.50 | 1,293,331 | +0.67(+2.11%) |
Apr 21, 2017 | 32.04 | 32.13 | 31.80 | 31.83 | 1,876,515 | -0.14(-0.44%) |
Apr 20, 2017 | 31.80 | 32.10 | 31.68 | 31.97 | 1,502,175 | +0.39(+1.23%) |
Apr 19, 2017 | 31.13 | 31.63 | 31.12 | 31.58 | 3,007,962 | +0.68(+2.21%) |
Apr 18, 2017 | 30.32 | 30.90 | 30.20 | 30.90 | 2,500,588 | +0.36(+1.19%) |
Apr 17, 2017 | 30.33 | 30.57 | 30.21 | 30.54 | 3,985,815 | +0.32(+1.05%) |
Apr 13, 2017 | 30.63 | 30.77 | 30.20 | 30.22 | 2,319,617 | -0.47(-1.53%) |
Apr 12, 2017 | 31.06 | 31.11 | 30.50 | 30.69 | 1,573,098 | -0.33(-1.06%) |
Apr 11, 2017 | 31.18 | 31.28 | 30.76 | 31.02 | 3,402,247 | -0.19(-0.60%) |
Apr 10, 2017 | 31.11 | 31.51 | 30.87 | 31.20 | 3,546,441 | -0.02(-0.06%) |
Apr 07, 2017 | 31.40 | 31.55 | 31.21 | 31.22 | 1,019,451 | -0.21(-0.68%) |
Apr 06, 2017 | 31.52 | 31.76 | 31.25 | 31.43 | 1,250,920 | -0.10(-0.31%) |
Apr 05, 2017 | 31.89 | 32.21 | 31.43 | 31.53 | 1,257,533 | -0.19(-0.61%) |
Apr 04, 2017 | 31.41 | 31.79 | 31.34 | 31.72 | 1,165,245 | +0.34(+1.07%) |
Apr 03, 2017 | 31.96 | 32.00 | 31.04 | 31.39 | 935,132 | -0.54(-1.69%) |
Mar 31, 2017 | 31.96 | 32.09 | 31.74 | 31.93 | 542,029 | -0.04(-0.14%) |
Mar 30, 2017 | 31.87 | 32.02 | 31.73 | 31.97 | 1,028,547 | +0.21(+0.67%) |
Mar 29, 2017 | 31.49 | 31.92 | 31.45 | 31.76 | 1,235,763 | +0.21(+0.67%) |
Mar 28, 2017 | 31.06 | 31.67 | 30.99 | 31.55 | 868,089 | +0.43(+1.39%) |
Mar 27, 2017 | 30.80 | 31.18 | 30.36 | 31.11 | 1,117,505 | -0.11(-0.34%) |
Mar 24, 2017 | 31.43 | 31.63 | 31.02 | 31.22 | 888,668 | -0.11(-0.34%) |
Mar 23, 2017 | 31.22 | 31.50 | 31.08 | 31.33 | 810,453 | +0.01(+0.03%) |
Mar 22, 2017 | 31.10 | 31.39 | 30.91 | 31.32 | 603,670 | +0.10(+0.31%) |
Mar 21, 2017 | 32.11 | 32.20 | 31.17 | 31.22 | 851,283 | -0.69(-2.16%) |
Mar 20, 2017 | 32.20 | 32.24 | 31.87 | 31.91 | 1,006,662 | -0.38(-1.18%) |
Mar 17, 2017 | 32.33 | 32.34 | 32.11 | 32.29 | 1,213,568 | +0.01(+0.03%) |
Mar 16, 2017 | 32.51 | 32.57 | 32.18 | 32.28 | 1,110,705 | -0.05(-0.16%) |
Mar 15, 2017 | 31.95 | 32.44 | 31.93 | 32.34 | 933,582 | +0.46(+1.44%) |
Mar 14, 2017 | 31.60 | 31.90 | 31.41 | 31.88 | 749,860 | +0.00(+0.00%) |
Mar 13, 2017 | 31.93 | 32.12 | 31.84 | 31.88 | 963,496 | +0.00(+0.00%) |
Mar 10, 2017 | 32.07 | 32.25 | 31.76 | 31.88 | 961,419 | +0.08(+0.25%) |
Mar 09, 2017 | 32.01 | 32.20 | 31.69 | 31.80 | 1,906,284 | -0.26(-0.80%) |
Mar 08, 2017 | 32.04 | 32.25 | 31.90 | 32.05 | 1,219,285 | +0.13(+0.42%) |
Mar 07, 2017 | 32.04 | 32.18 | 31.85 | 31.92 | 1,167,675 | -0.19(-0.61%) |
Mar 06, 2017 | 31.91 | 32.20 | 31.79 | 32.11 | 897,240 | +0.02(+0.06%) |
Mar 03, 2017 | 32.08 | 32.18 | 31.88 | 32.10 | 1,388,249 | +0.11(+0.33%) |
Mar 02, 2017 | 32.82 | 32.85 | 31.95 | 31.99 | 1,432,536 | -0.73(-2.25%) |
Mar 01, 2017 | 32.15 | 32.74 | 32.15 | 32.73 | 2,099,648 | +1.00(+3.14%) |
Feb 28, 2017 | 32.12 | 32.15 | 31.64 | 31.73 | 1,145,745 | -0.55(-1.69%) |
Feb 27, 2017 | 32.13 | 32.44 | 31.96 | 32.28 | 1,133,742 | -0.17(-0.52%) |
Feb 24, 2017 | 31.83 | 32.44 | 31.78 | 32.44 | 1,041,417 | +0.21(+0.66%) |
Feb 23, 2017 | 32.88 | 32.96 | 32.20 | 32.23 | 778,468 | -0.49(-1.51%) |
Feb 22, 2017 | 32.82 | 32.90 | 32.65 | 32.73 | 680,392 | -0.32(-0.96%) |
Feb 21, 2017 | 32.77 | 33.08 | 32.68 | 33.04 | 736,149 | +0.23(+0.70%) |
Feb 17, 2017 | 32.81 | 32.81 | 32.81 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 33.46 | 33.49 | 32.76 | 32.89 | 1,877,549 | -0.61(-1.82%) |
Feb 15, 2017 | 33.51 | 33.66 | 33.35 | 33.50 | 1,018,524 | -0.03(-0.08%) |
Feb 14, 2017 | 33.32 | 33.57 | 33.13 | 33.53 | 1,093,810 | +0.14(+0.42%) |
Feb 13, 2017 | 33.41 | 33.55 | 33.17 | 33.39 | 1,067,486 | +0.16(+0.48%) |
Feb 10, 2017 | 32.82 | 33.28 | 32.67 | 33.23 | 1,152,637 | +0.53(+1.62%) |
Feb 09, 2017 | 32.76 | 32.89 | 32.61 | 32.70 | 1,835,992 | +0.02(+0.05%) |
Feb 08, 2017 | 33.20 | 33.26 | 32.58 | 32.68 | 2,358,446 | -0.31(-0.94%) |
Feb 07, 2017 | 32.80 | 33.35 | 32.48 | 32.99 | 4,341,778 | +1.81(+5.80%) |
Feb 06, 2017 | 31.27 | 31.49 | 31.16 | 31.18 | 1,466,312 | -0.11(-0.34%) |
Feb 03, 2017 | 31.02 | 31.32 | 30.87 | 31.29 | 841,693 | +0.46(+1.49%) |
Feb 02, 2017 | 30.78 | 31.01 | 30.66 | 30.83 | 588,172 | -0.07(-0.23%) |
Feb 01, 2017 | 31.08 | 31.26 | 30.67 | 30.90 | 850,301 | +0.05(+0.17%) |
Jan 31, 2017 | 30.52 | 30.86 | 30.29 | 30.85 | 986,692 | +0.11(+0.34%) |
Jan 30, 2017 | 30.84 | 30.95 | 30.47 | 30.74 | 825,355 | -0.41(-1.33%) |
Jan 27, 2017 | 31.31 | 31.46 | 30.98 | 31.16 | 769,438 | -0.25(-0.79%) |
Jan 26, 2017 | 31.43 | 31.70 | 31.22 | 31.40 | 939,705 | +0.11(+0.37%) |
Jan 25, 2017 | 31.13 | 31.45 | 31.04 | 31.29 | 2,079,342 | +0.32(+1.02%) |
Jan 24, 2017 | 30.45 | 31.00 | 30.15 | 30.97 | 1,552,071 | +1.23(+4.15%) |
Jan 23, 2017 | 29.83 | 29.89 | 29.55 | 29.74 | 714,971 | -0.20(-0.68%) |
Jan 20, 2017 | 29.95 | 30.06 | 29.76 | 29.94 | 858,966 | +0.14(+0.47%) |
Jan 19, 2017 | 29.91 | 29.95 | 29.60 | 29.80 | 852,318 | +0.03(+0.09%) |
Jan 18, 2017 | 29.78 | 30.01 | 29.72 | 29.77 | 1,126,100 | +0.06(+0.21%) |
Jan 17, 2017 | 29.89 | 30.12 | 29.65 | 29.71 | 830,774 | -0.26(-0.88%) |
Jan 13, 2017 | 29.97 | 29.97 | 29.97 | 0 | +0.18(+0.59%) | |
Jan 12, 2017 | 29.85 | 30.04 | 29.38 | 29.80 | 1,526,329 | +0.01(+0.03%) |
Jan 11, 2017 | 29.54 | 29.81 | 29.47 | 29.79 | 1,202,011 | +0.27(+0.93%) |
Jan 10, 2017 | 29.06 | 29.59 | 28.93 | 29.52 | 2,567,702 | +0.58(+2.01%) |
Jan 09, 2017 | 29.31 | 29.38 | 28.92 | 28.93 | 1,520,606 | -0.34(-1.17%) |
Jan 06, 2017 | 29.62 | 29.63 | 29.26 | 29.28 | 2,181,112 | -0.37(-1.25%) |
Jan 05, 2017 | 30.05 | 30.11 | 29.59 | 29.65 | 1,119,073 | -0.49(-1.64%) |
Jan 04, 2017 | 30.01 | 30.17 | 29.81 | 30.14 | 1,643,232 | +0.28(+0.95%) |
Jan 03, 2017 | 29.59 | 29.89 | 29.43 | 29.86 | 1,317,322 | +0.15(+0.50%) |
Dec 30, 2016 | 29.71 | 29.71 | 29.71 | 0 | -0.19(-0.62%) | |
Dec 29, 2016 | 29.89 | 29.98 | 29.74 | 29.89 | 528,770 | +0.01(+0.03%) |
Dec 28, 2016 | 30.20 | 30.26 | 29.79 | 29.89 | 486,736 | -0.28(-0.94%) |
Dec 27, 2016 | 30.17 | 30.21 | 30.05 | 30.17 | 446,130 | +0.06(+0.20%) |
Dec 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 30.18 | 30.29 | 29.95 | 29.98 | 1,189,466 | -0.18(-0.58%) |
Dec 21, 2016 | 30.46 | 30.46 | 30.12 | 30.16 | 1,224,012 | -0.23(-0.75%) |
Dec 20, 2016 | 29.99 | 30.41 | 29.94 | 30.39 | 1,276,509 | +0.29(+0.97%) |
Dec 19, 2016 | 29.98 | 30.35 | 29.74 | 30.10 | 1,234,091 | +0.11(+0.38%) |
Dec 16, 2016 | 30.04 | 30.29 | 29.96 | 29.98 | 1,446,569 | -0.05(-0.18%) |
Dec 15, 2016 | 29.59 | 30.07 | 29.54 | 30.04 | 1,207,838 | +0.42(+1.43%) |
Dec 14, 2016 | 29.98 | 30.21 | 29.59 | 29.61 | 1,010,648 | -0.59(-1.96%) |
Dec 13, 2016 | 30.17 | 30.33 | 29.93 | 30.20 | 2,116,870 | +0.04(+0.12%) |
Dec 12, 2016 | 30.63 | 30.86 | 30.13 | 30.17 | 1,607,891 | -0.40(-1.30%) |
Dec 09, 2016 | 30.90 | 30.92 | 30.51 | 30.56 | 1,444,756 | -0.32(-1.03%) |
Dec 08, 2016 | 31.53 | 31.53 | 30.56 | 30.88 | 1,948,614 | +0.08(+0.26%) |
Dec 07, 2016 | 30.03 | 30.92 | 29.98 | 30.80 | 2,254,951 | +0.72(+2.40%) |
Dec 06, 2016 | 29.89 | 30.11 | 29.73 | 30.08 | 1,851,716 | +0.11(+0.35%) |
Dec 05, 2016 | 30.08 | 30.29 | 29.96 | 29.97 | 1,679,564 | +0.05(+0.18%) |
Dec 02, 2016 | 29.77 | 30.15 | 29.64 | 29.92 | 2,034,815 | +0.19(+0.62%) |
Dec 01, 2016 | 29.48 | 29.79 | 29.30 | 29.74 | 2,401,975 | +0.49(+1.66%) |
Nov 30, 2016 | 28.90 | 29.29 | 28.89 | 29.25 | 1,516,998 | +0.49(+1.72%) |
Nov 29, 2016 | 28.61 | 28.84 | 28.44 | 28.76 | 1,002,644 | +0.12(+0.43%) |
Nov 28, 2016 | 28.77 | 28.91 | 28.62 | 28.63 | 1,231,854 | -0.17(-0.58%) |
Nov 25, 2016 | 28.67 | 28.80 | 28.44 | 28.80 | 433,331 | +0.13(+0.46%) |
Nov 23, 2016 | 28.67 | 28.67 | 28.67 | 0 | +0.33(+1.15%) | |
Nov 22, 2016 | 28.97 | 28.97 | 28.27 | 28.34 | 1,761,714 | -0.21(-0.74%) |
Nov 21, 2016 | 28.62 | 28.68 | 28.45 | 28.55 | 3,253,060 | +0.09(+0.31%) |
Nov 18, 2016 | 28.28 | 28.56 | 28.23 | 28.47 | 2,606,358 | +0.39(+1.38%) |
Nov 17, 2016 | 28.13 | 28.31 | 27.91 | 28.08 | 5,858,022 | -0.04(-0.16%) |
Nov 16, 2016 | 27.28 | 28.21 | 27.05 | 28.12 | 2,821,109 | +0.84(+3.07%) |
Nov 15, 2016 | 26.90 | 27.36 | 26.84 | 27.28 | 1,387,118 | +0.28(+1.05%) |
Nov 14, 2016 | 27.52 | 27.69 | 26.93 | 27.00 | 1,623,368 | -0.40(-1.45%) |
Nov 11, 2016 | 26.77 | 27.43 | 26.72 | 27.40 | 2,017,061 | +0.59(+2.20%) |
Nov 10, 2016 | 26.61 | 26.89 | 26.57 | 26.81 | 2,637,860 | +0.35(+1.33%) |
Nov 09, 2016 | 25.74 | 26.53 | 25.70 | 26.46 | 2,299,330 | +0.72(+2.81%) |
Nov 08, 2016 | 25.56 | 25.76 | 25.40 | 25.73 | 1,688,230 | +0.06(+0.24%) |
Nov 07, 2016 | 25.51 | 25.68 | 25.42 | 25.67 | 1,782,719 | +0.67(+2.67%) |
Nov 04, 2016 | 25.02 | 25.24 | 24.82 | 25.00 | 1,596,932 | +0.07(+0.28%) |
Nov 03, 2016 | 25.03 | 25.14 | 24.86 | 24.93 | 1,341,285 | +0.00(+0.00%) |
Nov 02, 2016 | 25.28 | 25.54 | 24.93 | 24.93 | 2,238,698 | -0.46(-1.83%) |
Nov 01, 2016 | 25.78 | 25.82 | 25.32 | 25.40 | 2,488,892 | -0.30(-1.16%) |
Oct 31, 2016 | 25.72 | 25.97 | 25.69 | 25.70 | 1,583,669 | -0.03(-0.10%) |
Oct 28, 2016 | 25.68 | 26.01 | 25.57 | 25.72 | 1,854,867 | +0.02(+0.07%) |
Oct 27, 2016 | 25.34 | 25.77 | 25.19 | 25.71 | 4,658,041 | +0.22(+0.86%) |
Oct 26, 2016 | 24.91 | 25.52 | 24.87 | 25.49 | 2,373,334 | +0.56(+2.25%) |
Oct 25, 2016 | 25.09 | 26.32 | 24.92 | 24.93 | 3,601,040 | +0.69(+2.86%) |
Oct 24, 2016 | 24.21 | 24.47 | 24.14 | 24.23 | 886,891 | +0.10(+0.40%) |
Oct 21, 2016 | 23.83 | 24.19 | 23.71 | 24.14 | 1,274,502 | +0.10(+0.40%) |
Oct 20, 2016 | 24.21 | 24.31 | 23.96 | 24.04 | 801,214 | -0.29(-1.19%) |
Oct 19, 2016 | 24.29 | 24.40 | 24.14 | 24.33 | 1,042,936 | +0.07(+0.29%) |
Oct 18, 2016 | 24.41 | 24.42 | 24.14 | 24.26 | 754,140 | +0.01(+0.04%) |
Oct 17, 2016 | 24.24 | 24.31 | 24.17 | 24.25 | 1,005,081 | -0.06(-0.25%) |
Oct 14, 2016 | 24.52 | 24.64 | 24.30 | 24.31 | 1,122,770 | -0.05(-0.22%) |
Oct 13, 2016 | 24.47 | 24.53 | 24.26 | 24.36 | 937,316 | -0.34(-1.39%) |
Oct 12, 2016 | 24.68 | 24.83 | 24.58 | 24.71 | 1,027,996 | +0.05(+0.21%) |
Oct 11, 2016 | 24.86 | 24.88 | 24.57 | 24.65 | 1,623,392 | -0.22(-0.88%) |
Oct 10, 2016 | 25.12 | 25.21 | 24.85 | 24.87 | 522,069 | -0.11(-0.42%) |
Oct 07, 2016 | 25.08 | 25.14 | 24.82 | 24.98 | 802,076 | -0.09(-0.35%) |
Oct 06, 2016 | 25.12 | 25.14 | 24.95 | 25.07 | 933,183 | -0.08(-0.31%) |
Oct 05, 2016 | 25.00 | 25.27 | 24.96 | 25.14 | 908,883 | +0.31(+1.24%) |
Oct 04, 2016 | 24.84 | 25.07 | 24.73 | 24.84 | 949,435 | -0.01(-0.04%) |
Oct 03, 2016 | 25.11 | 25.17 | 24.81 | 24.85 | 941,186 | -0.32(-1.26%) |
Sep 30, 2016 | 24.78 | 25.23 | 24.76 | 25.16 | 1,324,150 | +0.56(+2.28%) |
Sep 29, 2016 | 24.64 | 24.97 | 24.56 | 24.60 | 1,016,826 | -0.17(-0.67%) |
Sep 28, 2016 | 24.39 | 24.79 | 24.28 | 24.77 | 1,051,465 | +0.43(+1.77%) |
Sep 27, 2016 | 24.21 | 24.34 | 24.07 | 24.34 | 831,257 | +0.11(+0.43%) |
Sep 26, 2016 | 24.20 | 24.41 | 24.09 | 24.23 | 786,880 | -0.11(-0.47%) |
Sep 23, 2016 | 24.47 | 24.50 | 24.28 | 24.35 | 742,887 | -0.22(-0.89%) |
Sep 22, 2016 | 24.58 | 24.68 | 24.50 | 24.57 | 838,896 | +0.21(+0.86%) |
Sep 21, 2016 | 24.13 | 24.37 | 24.05 | 24.35 | 1,087,665 | +0.32(+1.35%) |
Sep 20, 2016 | 24.04 | 24.14 | 23.94 | 24.03 | 869,885 | +0.10(+0.40%) |
Sep 19, 2016 | 24.08 | 24.19 | 23.88 | 23.93 | 784,865 | +0.03(+0.11%) |
Sep 16, 2016 | 23.80 | 24.00 | 23.71 | 23.91 | 1,537,854 | -0.02(-0.07%) |
Sep 15, 2016 | 23.67 | 23.99 | 23.64 | 23.92 | 698,708 | +0.25(+1.07%) |
Sep 14, 2016 | 23.57 | 23.74 | 23.46 | 23.67 | 1,141,681 | +0.07(+0.30%) |
Sep 13, 2016 | 23.92 | 24.03 | 23.54 | 23.60 | 1,210,443 | -0.53(-2.18%) |
Sep 12, 2016 | 23.77 | 24.24 | 23.62 | 24.13 | 1,390,825 | +0.17(+0.70%) |
Sep 09, 2016 | 24.23 | 24.46 | 23.96 | 23.96 | 1,494,794 | -0.49(-2.01%) |
Sep 08, 2016 | 24.35 | 24.50 | 24.20 | 24.45 | 1,250,477 | +0.10(+0.40%) |
Sep 07, 2016 | 24.14 | 24.42 | 24.14 | 24.35 | 1,509,709 | +0.04(+0.14%) |
Sep 06, 2016 | 24.40 | 24.43 | 24.19 | 24.32 | 1,234,191 | -0.10(-0.40%) |
Sep 02, 2016 | 24.41 | 24.42 | 24.42 | 24.42 | 790,921 | +0.16(+0.65%) |
Sep 01, 2016 | 24.32 | 24.48 | 24.09 | 24.26 | 1,057,747 | -0.08(-0.32%) |
Aug 31, 2016 | 24.51 | 24.58 | 24.26 | 24.34 | 916,106 | -0.29(-1.18%) |
Aug 30, 2016 | 24.61 | 24.74 | 24.46 | 24.63 | 566,914 | -0.01(-0.04%) |
Aug 29, 2016 | 24.44 | 24.75 | 24.37 | 24.64 | 809,367 | +0.26(+1.08%) |
Aug 26, 2016 | 24.57 | 24.89 | 24.29 | 24.37 | 869,582 | -0.19(-0.79%) |
Aug 25, 2016 | 24.35 | 24.58 | 24.31 | 24.57 | 971,652 | +0.19(+0.79%) |
Aug 24, 2016 | 24.51 | 24.57 | 24.36 | 24.37 | 1,302,584 | -0.18(-0.75%) |
Aug 23, 2016 | 24.49 | 24.64 | 24.44 | 24.56 | 1,115,748 | +0.15(+0.61%) |
Aug 22, 2016 | 24.31 | 24.49 | 24.21 | 24.41 | 1,151,511 | +0.04(+0.18%) |
Aug 19, 2016 | 24.14 | 24.39 | 24.14 | 24.36 | 1,278,774 | +0.11(+0.47%) |
Aug 18, 2016 | 24.00 | 24.38 | 24.00 | 24.25 | 1,741,878 | +0.28(+1.17%) |
Aug 17, 2016 | 24.60 | 24.75 | 23.92 | 23.97 | 3,706,002 | -0.70(-2.83%) |
Aug 16, 2016 | 24.93 | 24.94 | 24.66 | 24.67 | 808,203 | -0.27(-1.08%) |
Aug 15, 2016 | 24.72 | 25.07 | 24.72 | 24.94 | 974,092 | +0.30(+1.20%) |
Aug 12, 2016 | 24.65 | 24.75 | 24.60 | 24.64 | 852,557 | -0.02(-0.07%) |
Aug 11, 2016 | 24.75 | 24.92 | 24.60 | 24.66 | 1,335,371 | -0.02(-0.07%) |
Aug 10, 2016 | 24.56 | 24.74 | 24.54 | 24.68 | 1,285,001 | +0.09(+0.36%) |
Aug 09, 2016 | 24.77 | 24.89 | 24.50 | 24.59 | 1,190,196 | -0.16(-0.63%) |
Aug 08, 2016 | 24.93 | 25.10 | 24.72 | 24.75 | 1,060,216 | -0.09(-0.35%) |
Aug 05, 2016 | 24.71 | 25.02 | 24.71 | 24.83 | 1,045,163 | +0.18(+0.74%) |
Aug 04, 2016 | 24.44 | 24.67 | 24.29 | 24.65 | 2,440,660 | +0.24(+0.97%) |
Aug 03, 2016 | 24.34 | 24.58 | 24.26 | 24.41 | 1,643,244 | +0.04(+0.18%) |
Aug 02, 2016 | 24.85 | 24.93 | 24.32 | 24.37 | 2,227,779 | -0.52(-2.10%) |
Aug 01, 2016 | 25.12 | 25.30 | 24.65 | 24.89 | 2,023,367 | -0.25(-1.01%) |
Jul 29, 2016 | 24.81 | 25.23 | 24.72 | 25.15 | 2,349,967 | +0.13(+0.52%) |
Jul 28, 2016 | 24.99 | 25.57 | 24.27 | 25.02 | 5,958,439 | -1.52(-5.72%) |
Jul 27, 2016 | 26.27 | 26.63 | 26.26 | 26.53 | 1,715,119 | +0.25(+0.96%) |
Jul 26, 2016 | 25.89 | 26.29 | 25.86 | 26.28 | 1,380,198 | +0.42(+1.62%) |
Jul 25, 2016 | 25.97 | 26.08 | 25.80 | 25.86 | 898,685 | -0.13(-0.50%) |
Jul 22, 2016 | 25.98 | 26.06 | 25.93 | 25.99 | 1,770,483 | +0.07(+0.27%) |
Jul 21, 2016 | 26.03 | 26.22 | 25.82 | 25.92 | 1,262,803 | -0.14(-0.54%) |
Jul 20, 2016 | 25.31 | 26.12 | 25.09 | 26.06 | 2,232,047 | +0.75(+2.96%) |
Jul 19, 2016 | 25.41 | 25.48 | 25.14 | 25.31 | 957,221 | -0.10(-0.41%) |
Jul 18, 2016 | 25.30 | 25.47 | 25.25 | 25.42 | 928,265 | +0.02(+0.07%) |
Jul 15, 2016 | 25.35 | 25.50 | 25.24 | 25.40 | 1,066,967 | +0.11(+0.45%) |
Jul 14, 2016 | 25.31 | 25.40 | 25.16 | 25.29 | 1,101,551 | +0.24(+0.94%) |
Jul 13, 2016 | 25.31 | 25.58 | 25.00 | 25.05 | 1,269,752 | -0.20(-0.79%) |
Jul 12, 2016 | 25.09 | 25.29 | 24.91 | 25.25 | 1,582,991 | +0.41(+1.65%) |
Jul 11, 2016 | 24.92 | 25.09 | 24.78 | 24.84 | 1,403,481 | +0.10(+0.39%) |
Jul 08, 2016 | 24.52 | 24.79 | 24.22 | 24.75 | 1,174,597 | +0.52(+2.16%) |
Jul 07, 2016 | 24.25 | 24.43 | 24.12 | 24.22 | 1,000,335 | +0.07(+0.29%) |
Jul 06, 2016 | 24.23 | 24.27 | 23.96 | 24.15 | 2,176,017 | -0.24(-0.97%) |
Jul 05, 2016 | 24.75 | 24.79 | 24.26 | 24.39 | 1,214,351 | -0.51(-2.07%) |
Jul 01, 2016 | 24.65 | 24.90 | 24.90 | 24.90 | 1,898,707 | +0.27(+1.10%) |
Jun 30, 2016 | 24.57 | 24.64 | 24.39 | 24.63 | 1,674,794 | +0.19(+0.79%) |
Jun 29, 2016 | 24.19 | 24.47 | 24.02 | 24.44 | 2,271,854 | +0.52(+2.19%) |
Jun 28, 2016 | 23.44 | 23.93 | 23.44 | 23.92 | 2,696,227 | +0.73(+3.16%) |
Jun 27, 2016 | 23.86 | 23.89 | 23.00 | 23.18 | 4,433,310 | -0.92(-3.80%) |
Jun 24, 2016 | 23.97 | 24.43 | 23.77 | 24.10 | 7,813,030 | -0.82(-3.29%) |
Jun 23, 2016 | 24.68 | 24.95 | 24.59 | 24.92 | 979,927 | +0.51(+2.11%) |
Jun 22, 2016 | 24.47 | 24.62 | 24.37 | 24.41 | 1,209,318 | +0.02(+0.07%) |
Jun 21, 2016 | 24.47 | 24.51 | 24.32 | 24.39 | 1,050,155 | -0.16(-0.64%) |
Jun 20, 2016 | 24.54 | 24.79 | 24.45 | 24.54 | 1,165,980 | +0.32(+1.33%) |
Jun 17, 2016 | 23.96 | 24.33 | 23.92 | 24.22 | 2,073,353 | +0.27(+1.13%) |
Jun 16, 2016 | 23.67 | 23.98 | 23.49 | 23.95 | 1,028,749 | +0.09(+0.37%) |
Jun 15, 2016 | 23.92 | 24.13 | 23.75 | 23.86 | 1,331,100 | +0.04(+0.18%) |
Jun 14, 2016 | 24.16 | 24.16 | 23.72 | 23.82 | 2,181,353 | -0.71(-2.88%) |
Jun 13, 2016 | 24.64 | 25.01 | 24.49 | 24.53 | 2,035,689 | -0.20(-0.81%) |
Jun 10, 2016 | 25.01 | 25.01 | 24.61 | 24.73 | 2,285,754 | -0.52(-2.07%) |
Jun 09, 2016 | 25.27 | 25.36 | 25.09 | 25.25 | 1,078,183 | -0.17(-0.65%) |
Jun 08, 2016 | 26.14 | 26.14 | 25.21 | 25.42 | 1,930,481 | +0.22(+0.87%) |
Jun 07, 2016 | 25.06 | 25.30 | 25.06 | 25.20 | 1,212,832 | +0.17(+0.66%) |
Jun 06, 2016 | 24.82 | 25.07 | 24.76 | 25.03 | 1,277,364 | +0.24(+0.99%) |
Jun 03, 2016 | 25.00 | 25.15 | 24.64 | 24.79 | 1,492,080 | -0.31(-1.25%) |
Jun 02, 2016 | 24.92 | 25.16 | 24.76 | 25.10 | 1,620,204 | +0.18(+0.74%) |
Jun 01, 2016 | 24.43 | 24.97 | 24.27 | 24.92 | 2,299,251 | +0.41(+1.67%) |
May 31, 2016 | 24.23 | 24.56 | 24.15 | 24.51 | 1,575,771 | +0.33(+1.37%) |
May 27, 2016 | 24.17 | 24.18 | 24.18 | 24.18 | 591,605 | -0.03(-0.14%) |
May 26, 2016 | 24.41 | 24.51 | 24.20 | 24.21 | 856,281 | -0.14(-0.57%) |
May 25, 2016 | 24.01 | 24.41 | 23.93 | 24.35 | 910,769 | +0.40(+1.68%) |
May 24, 2016 | 23.74 | 24.31 | 23.73 | 23.95 | 1,019,632 | +0.36(+1.52%) |
May 23, 2016 | 23.66 | 23.83 | 23.51 | 23.59 | 829,436 | -0.07(-0.29%) |
May 20, 2016 | 23.58 | 23.79 | 23.55 | 23.66 | 877,608 | +0.11(+0.48%) |
May 19, 2016 | 23.78 | 23.79 | 23.33 | 23.55 | 1,653,111 | -0.45(-1.85%) |
May 18, 2016 | 24.22 | 24.55 | 23.88 | 23.99 | 1,306,772 | -0.40(-1.64%) |
May 17, 2016 | 24.08 | 24.60 | 23.99 | 24.39 | 2,103,854 | +0.32(+1.33%) |
May 16, 2016 | 24.02 | 24.32 | 23.84 | 24.07 | 1,394,586 | +0.16(+0.65%) |
May 13, 2016 | 24.17 | 24.23 | 23.77 | 23.92 | 816,251 | -0.29(-1.18%) |
May 12, 2016 | 24.46 | 24.74 | 24.09 | 24.20 | 1,280,261 | -0.16(-0.64%) |
May 11, 2016 | 24.48 | 24.73 | 24.33 | 24.36 | 1,408,524 | -0.16(-0.64%) |
May 10, 2016 | 24.11 | 24.55 | 24.05 | 24.52 | 1,384,666 | +0.54(+2.24%) |
May 09, 2016 | 24.07 | 24.27 | 23.95 | 23.98 | 1,146,683 | -0.19(-0.79%) |
May 06, 2016 | 24.06 | 24.33 | 24.06 | 24.17 | 854,976 | -0.01(-0.04%) |
May 05, 2016 | 24.32 | 24.45 | 24.10 | 24.18 | 1,327,246 | -0.04(-0.18%) |
May 04, 2016 | 24.69 | 24.70 | 24.08 | 24.22 | 2,064,314 | -0.63(-2.55%) |
May 03, 2016 | 24.71 | 24.99 | 24.50 | 24.85 | 1,570,857 | -0.08(-0.31%) |