Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.90 | 28.06 | 27.69 | 28.00 | 996,848 | +0.08(+0.27%) |
Apr 27, 2017 | 27.98 | 28.08 | 27.61 | 27.93 | 1,183,637 | -0.05(-0.16%) |
Apr 26, 2017 | 27.89 | 28.07 | 27.82 | 27.97 | 1,213,719 | -0.08(-0.30%) |
Apr 25, 2017 | 27.94 | 28.13 | 27.81 | 28.05 | 1,026,250 | +0.11(+0.41%) |
Apr 24, 2017 | 27.74 | 28.00 | 27.65 | 27.94 | 1,975,090 | +0.49(+1.79%) |
Apr 21, 2017 | 27.75 | 27.82 | 27.33 | 27.45 | 1,219,527 | -0.36(-1.31%) |
Apr 20, 2017 | 27.62 | 27.90 | 27.54 | 27.81 | 927,944 | +0.19(+0.69%) |
Apr 19, 2017 | 27.87 | 28.07 | 27.57 | 27.62 | 1,015,162 | -0.25(-0.90%) |
Apr 18, 2017 | 28.01 | 28.01 | 27.71 | 27.87 | 1,540,042 | -0.20(-0.73%) |
Apr 17, 2017 | 27.66 | 28.08 | 27.55 | 28.08 | 1,188,634 | +0.53(+1.93%) |
Apr 13, 2017 | 27.83 | 27.96 | 27.50 | 27.55 | 936,122 | -0.35(-1.25%) |
Apr 12, 2017 | 27.93 | 28.02 | 27.72 | 27.89 | 986,398 | +0.00(+0.00%) |
Apr 11, 2017 | 27.99 | 28.06 | 27.61 | 27.89 | 1,434,124 | -0.14(-0.51%) |
Apr 10, 2017 | 27.92 | 28.16 | 27.80 | 28.04 | 929,001 | +0.16(+0.57%) |
Apr 07, 2017 | 27.89 | 27.99 | 27.74 | 27.88 | 1,553,631 | -0.05(-0.19%) |
Apr 06, 2017 | 27.95 | 28.05 | 27.86 | 27.93 | 2,929,532 | +0.03(+0.11%) |
Apr 05, 2017 | 27.83 | 28.09 | 27.80 | 27.90 | 1,171,892 | +0.09(+0.33%) |
Apr 04, 2017 | 27.48 | 27.82 | 27.33 | 27.81 | 1,452,483 | +0.27(+0.96%) |
Apr 03, 2017 | 27.60 | 27.71 | 27.05 | 27.55 | 1,349,232 | -0.08(-0.30%) |
Mar 31, 2017 | 27.73 | 27.83 | 27.60 | 27.63 | 1,105,590 | -0.14(-0.52%) |
Mar 30, 2017 | 27.95 | 28.05 | 27.74 | 27.77 | 962,621 | -0.15(-0.54%) |
Mar 29, 2017 | 27.61 | 27.95 | 27.48 | 27.93 | 1,100,782 | +0.29(+1.04%) |
Mar 28, 2017 | 27.24 | 27.81 | 27.24 | 27.64 | 1,633,823 | +0.40(+1.47%) |
Mar 27, 2017 | 27.00 | 27.27 | 26.94 | 27.24 | 942,435 | -0.01(-0.03%) |
Mar 24, 2017 | 27.04 | 27.40 | 26.91 | 27.24 | 1,089,568 | +0.24(+0.90%) |
Mar 23, 2017 | 26.88 | 27.26 | 26.77 | 27.00 | 1,040,694 | -0.04(-0.14%) |
Mar 22, 2017 | 27.24 | 27.24 | 26.75 | 27.04 | 1,130,859 | -0.24(-0.89%) |
Mar 21, 2017 | 27.57 | 27.69 | 27.26 | 27.28 | 837,670 | -0.10(-0.36%) |
Mar 20, 2017 | 27.49 | 27.59 | 27.31 | 27.38 | 996,979 | -0.17(-0.63%) |
Mar 17, 2017 | 27.77 | 27.91 | 27.54 | 27.55 | 999,647 | -0.20(-0.71%) |
Mar 16, 2017 | 28.04 | 28.11 | 27.73 | 27.75 | 909,105 | -0.17(-0.60%) |
Mar 15, 2017 | 27.51 | 27.98 | 27.50 | 27.92 | 1,014,472 | +0.47(+1.71%) |
Mar 14, 2017 | 27.54 | 27.72 | 27.41 | 27.45 | 788,837 | -0.19(-0.69%) |
Mar 13, 2017 | 27.50 | 27.77 | 27.43 | 27.64 | 1,081,019 | +0.23(+0.83%) |
Mar 10, 2017 | 27.33 | 27.42 | 27.17 | 27.41 | 1,249,105 | +0.27(+1.01%) |
Mar 09, 2017 | 27.23 | 27.39 | 27.04 | 27.14 | 1,570,410 | -0.11(-0.39%) |
Mar 08, 2017 | 27.38 | 27.65 | 27.22 | 27.24 | 814,968 | -0.10(-0.36%) |
Mar 07, 2017 | 27.23 | 27.42 | 27.11 | 27.34 | 829,309 | +0.14(+0.50%) |
Mar 06, 2017 | 27.32 | 27.32 | 27.01 | 27.21 | 1,023,342 | -0.22(-0.80%) |
Mar 03, 2017 | 27.21 | 27.48 | 27.13 | 27.42 | 970,262 | +0.08(+0.30%) |
Mar 02, 2017 | 27.39 | 27.58 | 27.30 | 27.34 | 1,335,775 | -0.19(-0.69%) |
Mar 01, 2017 | 27.51 | 27.77 | 27.21 | 27.53 | 1,982,123 | +0.18(+0.67%) |
Feb 28, 2017 | 27.56 | 27.74 | 27.28 | 27.35 | 1,876,811 | -0.37(-1.34%) |
Feb 27, 2017 | 27.50 | 27.81 | 27.34 | 27.72 | 2,126,712 | +0.17(+0.63%) |
Feb 24, 2017 | 27.93 | 27.94 | 27.33 | 27.55 | 2,642,435 | -0.30(-1.07%) |
Feb 23, 2017 | 28.02 | 28.17 | 27.77 | 27.84 | 2,663,698 | -0.08(-0.30%) |
Feb 22, 2017 | 27.90 | 28.05 | 27.81 | 27.93 | 1,243,101 | -0.08(-0.30%) |
Feb 21, 2017 | 27.96 | 28.18 | 27.88 | 28.01 | 1,664,524 | -0.06(-0.21%) |
Feb 17, 2017 | 28.07 | 28.07 | 28.07 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 27.99 | 28.04 | 27.73 | 27.90 | 2,487,214 | -0.08(-0.30%) |
Feb 15, 2017 | 27.70 | 27.99 | 27.55 | 27.98 | 1,820,984 | +0.34(+1.22%) |
Feb 14, 2017 | 27.66 | 27.72 | 27.24 | 27.64 | 1,497,308 | -0.02(-0.05%) |
Feb 13, 2017 | 27.44 | 27.77 | 27.44 | 27.66 | 1,146,695 | +0.23(+0.82%) |
Feb 10, 2017 | 27.64 | 27.96 | 27.41 | 27.43 | 2,552,766 | -0.15(-0.54%) |
Feb 09, 2017 | 26.66 | 27.80 | 26.57 | 27.58 | 2,917,189 | +0.85(+3.18%) |
Feb 08, 2017 | 26.55 | 26.77 | 26.41 | 26.73 | 1,045,016 | +0.11(+0.39%) |
Feb 07, 2017 | 26.46 | 26.71 | 26.38 | 26.63 | 1,112,971 | +0.19(+0.71%) |
Feb 06, 2017 | 26.29 | 26.50 | 26.12 | 26.44 | 1,916,796 | +0.15(+0.57%) |
Feb 03, 2017 | 25.88 | 26.38 | 25.81 | 26.29 | 1,510,596 | +0.48(+1.86%) |
Feb 02, 2017 | 25.94 | 26.13 | 25.69 | 25.81 | 1,350,590 | -0.23(-0.87%) |
Feb 01, 2017 | 26.01 | 26.10 | 25.82 | 26.03 | 1,622,580 | +0.06(+0.23%) |
Jan 31, 2017 | 25.86 | 26.01 | 25.61 | 25.97 | 1,559,010 | +0.17(+0.67%) |
Jan 30, 2017 | 26.03 | 26.15 | 25.66 | 25.80 | 1,396,758 | -0.38(-1.46%) |
Jan 27, 2017 | 26.15 | 26.29 | 26.04 | 26.18 | 795,216 | +0.03(+0.11%) |
Jan 26, 2017 | 26.18 | 26.25 | 25.98 | 26.15 | 1,337,015 | -0.08(-0.31%) |
Jan 25, 2017 | 26.15 | 26.32 | 26.12 | 26.24 | 1,255,740 | +0.26(+1.01%) |
Jan 24, 2017 | 26.19 | 26.27 | 25.85 | 25.97 | 1,606,061 | -0.15(-0.57%) |
Jan 23, 2017 | 25.92 | 26.21 | 25.79 | 26.12 | 1,276,944 | +0.19(+0.72%) |
Jan 20, 2017 | 25.26 | 25.94 | 25.22 | 25.94 | 1,429,672 | +0.73(+2.89%) |
Jan 19, 2017 | 25.67 | 25.69 | 25.17 | 25.21 | 1,275,997 | -0.29(-1.15%) |
Jan 18, 2017 | 25.51 | 25.82 | 25.47 | 25.50 | 1,094,953 | -0.10(-0.38%) |
Jan 17, 2017 | 25.66 | 25.82 | 25.57 | 25.60 | 1,205,935 | -0.05(-0.18%) |
Jan 13, 2017 | 25.64 | 25.64 | 25.64 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 25.02 | 25.61 | 24.97 | 25.55 | 1,624,203 | +0.57(+2.29%) |
Jan 11, 2017 | 24.98 | 25.01 | 24.77 | 24.97 | 1,547,007 | +0.09(+0.36%) |
Jan 10, 2017 | 24.85 | 24.96 | 24.80 | 24.88 | 1,067,076 | +0.14(+0.58%) |
Jan 09, 2017 | 25.10 | 25.10 | 24.69 | 24.74 | 1,185,660 | -0.29(-1.14%) |
Jan 06, 2017 | 25.10 | 25.22 | 24.98 | 25.03 | 1,372,073 | -0.12(-0.48%) |
Jan 05, 2017 | 25.09 | 25.28 | 25.02 | 25.15 | 998,997 | +0.02(+0.06%) |
Jan 04, 2017 | 25.08 | 25.29 | 25.00 | 25.13 | 1,749,957 | +0.19(+0.75%) |
Jan 03, 2017 | 24.86 | 25.09 | 24.68 | 24.94 | 926,926 | +0.15(+0.61%) |
Dec 30, 2016 | 24.79 | 24.79 | 24.79 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.66 | 24.89 | 24.66 | 24.76 | 1,206,898 | +0.11(+0.43%) |
Dec 28, 2016 | 24.66 | 24.80 | 24.52 | 24.66 | 542,945 | -0.02(-0.06%) |
Dec 27, 2016 | 24.73 | 24.79 | 24.63 | 24.67 | 445,375 | -0.11(-0.42%) |
Dec 23, 2016 | 24.78 | 24.78 | 24.78 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 24.98 | 25.00 | 24.77 | 24.82 | 1,313,610 | -0.23(-0.90%) |
Dec 21, 2016 | 25.24 | 25.25 | 25.04 | 25.04 | 1,074,787 | -0.27(-1.07%) |
Dec 20, 2016 | 25.14 | 25.38 | 25.09 | 25.31 | 1,301,785 | +0.26(+1.05%) |
Dec 19, 2016 | 25.16 | 25.29 | 25.03 | 25.05 | 1,209,662 | -0.08(-0.30%) |
Dec 16, 2016 | 25.00 | 25.24 | 24.93 | 25.13 | 1,448,543 | +0.18(+0.72%) |
Dec 15, 2016 | 24.83 | 25.03 | 24.79 | 24.94 | 1,141,852 | +0.05(+0.18%) |
Dec 14, 2016 | 25.57 | 25.64 | 24.87 | 24.90 | 1,701,081 | -0.63(-2.47%) |
Dec 13, 2016 | 25.37 | 25.76 | 25.37 | 25.53 | 1,511,427 | +0.26(+1.01%) |
Dec 12, 2016 | 24.99 | 25.37 | 24.90 | 25.28 | 2,337,621 | +0.35(+1.39%) |
Dec 09, 2016 | 24.90 | 25.07 | 24.87 | 24.93 | 2,069,012 | +0.02(+0.06%) |
Dec 08, 2016 | 25.04 | 25.14 | 24.88 | 24.91 | 1,343,691 | -0.15(-0.60%) |
Dec 07, 2016 | 24.77 | 25.07 | 24.62 | 25.07 | 1,444,471 | +0.32(+1.31%) |
Dec 06, 2016 | 24.57 | 24.79 | 24.50 | 24.74 | 1,110,294 | +0.26(+1.04%) |
Dec 05, 2016 | 24.64 | 24.73 | 24.45 | 24.49 | 1,522,299 | +0.05(+0.18%) |
Dec 02, 2016 | 24.62 | 24.62 | 24.34 | 24.44 | 1,604,399 | -0.08(-0.31%) |
Dec 01, 2016 | 25.13 | 25.14 | 24.46 | 24.52 | 1,635,543 | -0.50(-1.98%) |
Nov 30, 2016 | 25.30 | 25.32 | 24.98 | 25.01 | 1,464,536 | -0.25(-0.98%) |
Nov 29, 2016 | 25.37 | 25.46 | 25.11 | 25.26 | 1,284,579 | -0.05(-0.18%) |
Nov 28, 2016 | 25.37 | 25.45 | 25.24 | 25.31 | 1,086,743 | +0.33(+1.33%) |
Nov 25, 2016 | 24.91 | 24.99 | 24.78 | 24.97 | 451,280 | +0.17(+0.69%) |
Nov 23, 2016 | 24.80 | 24.80 | 24.80 | 0 | -0.17(-0.69%) | |
Nov 22, 2016 | 25.10 | 25.15 | 24.88 | 24.97 | 1,210,598 | +0.00(+0.00%) |
Nov 21, 2016 | 25.25 | 25.29 | 24.85 | 24.97 | 1,186,993 | -0.11(-0.44%) |
Nov 18, 2016 | 24.94 | 25.13 | 24.85 | 25.08 | 1,556,759 | +0.14(+0.57%) |
Nov 17, 2016 | 24.58 | 24.96 | 24.56 | 24.94 | 2,124,339 | +0.33(+1.33%) |
Nov 16, 2016 | 24.54 | 24.66 | 24.40 | 24.62 | 1,680,937 | -0.03(-0.12%) |
Nov 15, 2016 | 24.56 | 24.76 | 24.31 | 24.64 | 3,266,971 | +0.22(+0.88%) |
Nov 14, 2016 | 24.39 | 24.50 | 23.85 | 24.43 | 4,268,422 | +0.10(+0.43%) |
Nov 11, 2016 | 25.67 | 25.76 | 24.19 | 24.32 | 3,215,962 | -1.02(-4.02%) |
Nov 10, 2016 | 25.94 | 26.05 | 25.18 | 25.34 | 2,238,969 | -0.61(-2.35%) |
Nov 09, 2016 | 25.68 | 26.20 | 25.65 | 25.95 | 1,441,740 | -0.27(-1.02%) |
Nov 08, 2016 | 26.10 | 26.30 | 26.01 | 26.22 | 1,116,505 | +0.05(+0.20%) |
Nov 07, 2016 | 25.95 | 26.22 | 25.84 | 26.17 | 1,050,733 | +0.63(+2.48%) |
Nov 04, 2016 | 25.56 | 25.69 | 25.29 | 25.54 | 1,136,462 | -0.11(-0.44%) |
Nov 03, 2016 | 25.55 | 25.74 | 25.52 | 25.65 | 988,589 | +0.11(+0.44%) |
Nov 02, 2016 | 25.89 | 25.93 | 25.50 | 25.54 | 948,315 | -0.38(-1.47%) |
Nov 01, 2016 | 26.16 | 26.27 | 25.78 | 25.92 | 1,216,593 | -0.15(-0.57%) |
Oct 31, 2016 | 25.99 | 26.20 | 25.95 | 26.07 | 865,363 | +0.06(+0.23%) |
Oct 28, 2016 | 26.01 | 26.20 | 25.95 | 26.01 | 954,679 | -0.01(-0.03%) |
Oct 27, 2016 | 26.41 | 26.44 | 25.98 | 26.01 | 2,112,444 | -0.32(-1.22%) |
Oct 26, 2016 | 26.21 | 26.51 | 26.18 | 26.33 | 708,450 | -0.04(-0.17%) |
Oct 25, 2016 | 26.53 | 26.67 | 26.36 | 26.38 | 906,308 | -0.19(-0.70%) |
Oct 24, 2016 | 26.62 | 26.68 | 26.34 | 26.57 | 738,677 | -0.06(-0.22%) |
Oct 21, 2016 | 26.36 | 26.68 | 26.24 | 26.62 | 761,116 | +0.02(+0.08%) |
Oct 20, 2016 | 26.78 | 26.86 | 26.56 | 26.60 | 655,118 | -0.26(-0.97%) |
Oct 19, 2016 | 26.90 | 26.98 | 26.61 | 26.86 | 852,164 | +0.07(+0.25%) |
Oct 18, 2016 | 26.64 | 26.92 | 26.51 | 26.80 | 923,272 | +0.34(+1.29%) |
Oct 17, 2016 | 26.46 | 26.51 | 26.30 | 26.45 | 749,628 | -0.02(-0.08%) |
Oct 14, 2016 | 26.84 | 26.89 | 26.36 | 26.48 | 1,195,726 | -0.22(-0.81%) |
Oct 13, 2016 | 26.23 | 26.83 | 26.02 | 26.69 | 1,780,462 | +0.25(+0.96%) |
Oct 12, 2016 | 26.31 | 26.48 | 26.18 | 26.44 | 959,041 | +0.17(+0.65%) |
Oct 11, 2016 | 26.49 | 26.60 | 26.07 | 26.27 | 814,155 | -0.22(-0.84%) |
Oct 10, 2016 | 26.75 | 26.78 | 26.46 | 26.49 | 587,179 | +0.00(+0.00%) |
Oct 07, 2016 | 26.57 | 26.59 | 26.19 | 26.49 | 855,870 | -0.10(-0.39%) |
Oct 06, 2016 | 26.49 | 26.68 | 26.34 | 26.59 | 1,214,653 | +0.08(+0.31%) |
Oct 05, 2016 | 26.31 | 26.78 | 26.27 | 26.51 | 1,449,156 | +0.26(+0.99%) |
Oct 04, 2016 | 26.36 | 26.60 | 26.08 | 26.25 | 1,789,384 | -0.11(-0.42%) |
Oct 03, 2016 | 26.18 | 26.57 | 26.04 | 26.36 | 1,692,556 | +0.18(+0.68%) |
Sep 30, 2016 | 26.50 | 26.50 | 26.16 | 26.19 | 1,477,276 | -0.09(-0.34%) |
Sep 29, 2016 | 26.57 | 26.59 | 26.17 | 26.27 | 1,280,566 | -0.13(-0.48%) |
Sep 28, 2016 | 26.12 | 26.48 | 25.92 | 26.40 | 1,366,772 | +0.30(+1.14%) |
Sep 27, 2016 | 25.81 | 26.21 | 25.58 | 26.10 | 1,598,821 | +0.20(+0.78%) |
Sep 26, 2016 | 25.91 | 26.04 | 25.68 | 25.90 | 1,111,089 | -0.10(-0.37%) |
Sep 23, 2016 | 26.05 | 26.10 | 25.82 | 26.00 | 1,303,459 | -0.13(-0.51%) |
Sep 22, 2016 | 25.79 | 26.45 | 25.76 | 26.13 | 2,653,941 | +1.03(+4.12%) |
Sep 21, 2016 | 24.97 | 25.11 | 24.73 | 25.10 | 918,285 | +0.27(+1.08%) |
Sep 20, 2016 | 24.79 | 25.01 | 24.71 | 24.83 | 1,162,307 | +0.21(+0.85%) |
Sep 19, 2016 | 24.54 | 24.78 | 24.32 | 24.62 | 1,349,032 | +0.19(+0.76%) |
Sep 16, 2016 | 24.62 | 24.62 | 24.18 | 24.44 | 803,456 | -0.19(-0.76%) |
Sep 15, 2016 | 24.27 | 24.71 | 24.15 | 24.62 | 1,051,774 | +0.39(+1.60%) |
Sep 14, 2016 | 24.28 | 24.36 | 24.10 | 24.24 | 992,169 | +0.01(+0.06%) |
Sep 13, 2016 | 24.47 | 24.53 | 24.21 | 24.22 | 1,391,779 | -0.54(-2.19%) |
Sep 12, 2016 | 24.31 | 24.86 | 24.23 | 24.76 | 1,311,632 | +0.23(+0.94%) |
Sep 09, 2016 | 24.99 | 25.06 | 24.53 | 24.53 | 1,225,022 | -0.69(-2.74%) |
Sep 08, 2016 | 25.37 | 25.49 | 25.18 | 25.23 | 1,059,695 | -0.22(-0.88%) |
Sep 07, 2016 | 25.51 | 25.61 | 25.33 | 25.45 | 1,027,032 | -0.04(-0.18%) |
Sep 06, 2016 | 25.63 | 25.75 | 25.38 | 25.49 | 671,363 | -0.06(-0.23%) |
Sep 02, 2016 | 25.36 | 25.55 | 25.55 | 25.55 | 892,746 | +0.38(+1.51%) |
Sep 01, 2016 | 25.05 | 25.27 | 24.94 | 25.17 | 744,386 | +0.10(+0.39%) |
Aug 31, 2016 | 25.18 | 25.20 | 24.94 | 25.08 | 1,257,176 | -0.16(-0.62%) |
Aug 30, 2016 | 25.42 | 25.59 | 25.15 | 25.23 | 931,351 | -0.14(-0.56%) |
Aug 29, 2016 | 25.07 | 25.42 | 25.07 | 25.37 | 968,415 | +0.43(+1.74%) |
Aug 26, 2016 | 25.07 | 25.18 | 24.80 | 24.94 | 1,069,347 | -0.04(-0.15%) |
Aug 25, 2016 | 25.24 | 25.41 | 24.96 | 24.98 | 933,684 | -0.29(-1.14%) |
Aug 24, 2016 | 25.41 | 25.52 | 25.21 | 25.27 | 1,011,690 | -0.26(-1.01%) |
Aug 23, 2016 | 25.54 | 25.71 | 25.49 | 25.52 | 836,349 | +0.10(+0.38%) |
Aug 22, 2016 | 25.09 | 25.49 | 25.04 | 25.43 | 668,109 | +0.21(+0.82%) |
Aug 19, 2016 | 25.32 | 25.41 | 25.13 | 25.22 | 1,164,187 | -0.22(-0.87%) |
Aug 18, 2016 | 25.67 | 25.67 | 25.24 | 25.44 | 1,524,592 | -0.15(-0.61%) |
Aug 17, 2016 | 25.77 | 25.80 | 25.41 | 25.60 | 605,050 | -0.13(-0.49%) |
Aug 16, 2016 | 25.67 | 25.93 | 25.58 | 25.72 | 884,009 | +0.04(+0.14%) |
Aug 15, 2016 | 25.93 | 25.93 | 25.61 | 25.69 | 987,437 | -0.12(-0.46%) |
Aug 12, 2016 | 26.25 | 26.25 | 25.41 | 25.80 | 1,417,924 | -0.25(-0.96%) |
Aug 11, 2016 | 26.08 | 26.20 | 25.91 | 26.06 | 1,536,502 | -0.01(-0.03%) |
Aug 10, 2016 | 26.07 | 26.17 | 25.91 | 26.06 | 632,785 | +0.07(+0.26%) |
Aug 09, 2016 | 25.72 | 26.01 | 25.70 | 26.00 | 894,871 | +0.35(+1.35%) |
Aug 08, 2016 | 25.58 | 25.76 | 25.54 | 25.65 | 732,625 | +0.06(+0.23%) |
Aug 05, 2016 | 25.35 | 25.63 | 25.18 | 25.59 | 783,141 | +0.17(+0.67%) |
Aug 04, 2016 | 25.21 | 25.45 | 25.14 | 25.42 | 962,324 | +0.21(+0.85%) |
Aug 03, 2016 | 24.85 | 25.21 | 24.83 | 25.21 | 1,045,542 | +0.40(+1.61%) |
Aug 02, 2016 | 25.41 | 25.50 | 24.80 | 24.81 | 1,221,491 | -0.58(-2.30%) |
Aug 01, 2016 | 25.49 | 25.50 | 25.30 | 25.39 | 521,324 | -0.11(-0.43%) |
Jul 29, 2016 | 25.08 | 25.58 | 25.08 | 25.50 | 809,147 | +0.29(+1.14%) |
Jul 28, 2016 | 25.30 | 25.41 | 25.17 | 25.21 | 662,992 | -0.07(-0.29%) |
Jul 27, 2016 | 25.51 | 25.51 | 25.05 | 25.29 | 786,744 | -0.21(-0.81%) |
Jul 26, 2016 | 25.56 | 25.67 | 25.43 | 25.49 | 783,620 | -0.08(-0.32%) |
Jul 25, 2016 | 25.72 | 25.72 | 25.53 | 25.58 | 750,873 | -0.32(-1.25%) |
Jul 22, 2016 | 25.80 | 25.91 | 25.68 | 25.90 | 537,605 | +0.14(+0.54%) |
Jul 21, 2016 | 25.97 | 25.99 | 25.72 | 25.76 | 539,835 | -0.21(-0.82%) |
Jul 20, 2016 | 25.86 | 26.01 | 25.78 | 25.97 | 565,958 | +0.13(+0.51%) |
Jul 19, 2016 | 25.93 | 25.93 | 25.64 | 25.84 | 797,266 | -0.23(-0.88%) |
Jul 18, 2016 | 26.04 | 26.09 | 25.85 | 26.07 | 852,001 | -0.01(-0.03%) |
Jul 15, 2016 | 26.18 | 26.27 | 26.03 | 26.08 | 597,270 | -0.10(-0.39%) |
Jul 14, 2016 | 26.11 | 26.28 | 25.80 | 26.18 | 1,141,167 | +0.37(+1.43%) |
Jul 13, 2016 | 25.59 | 25.96 | 25.54 | 25.81 | 948,981 | +0.20(+0.78%) |
Jul 12, 2016 | 25.45 | 25.66 | 25.21 | 25.61 | 1,009,399 | +0.44(+1.73%) |
Jul 11, 2016 | 25.06 | 25.36 | 24.96 | 25.18 | 1,050,412 | +0.21(+0.86%) |
Jul 08, 2016 | 24.82 | 25.16 | 24.55 | 24.96 | 943,606 | +0.41(+1.68%) |
Jul 07, 2016 | 25.02 | 25.09 | 24.39 | 24.55 | 736,459 | -0.35(-1.39%) |
Jul 06, 2016 | 24.59 | 24.91 | 24.34 | 24.90 | 1,196,174 | +0.22(+0.90%) |
Jul 05, 2016 | 24.69 | 24.95 | 24.62 | 24.68 | 1,666,991 | +0.13(+0.51%) |
Jul 01, 2016 | 24.40 | 24.55 | 24.55 | 24.55 | 545,216 | +0.15(+0.63%) |
Jun 30, 2016 | 24.48 | 24.58 | 24.00 | 24.40 | 2,116,236 | -0.01(-0.06%) |
Jun 29, 2016 | 24.21 | 24.51 | 24.15 | 24.41 | 1,003,769 | +0.46(+1.94%) |
Jun 28, 2016 | 23.98 | 24.20 | 23.72 | 23.95 | 1,381,408 | +0.27(+1.12%) |
Jun 27, 2016 | 24.01 | 24.19 | 23.46 | 23.68 | 1,999,959 | -0.66(-2.73%) |
Jun 24, 2016 | 23.95 | 24.70 | 23.93 | 24.34 | 1,845,504 | -1.04(-4.10%) |
Jun 23, 2016 | 25.70 | 25.79 | 25.26 | 25.38 | 1,072,434 | +0.08(+0.32%) |
Jun 22, 2016 | 25.49 | 25.81 | 25.29 | 25.30 | 1,251,901 | -0.10(-0.41%) |
Jun 21, 2016 | 25.13 | 25.57 | 24.87 | 25.41 | 1,424,447 | +0.42(+1.68%) |
Jun 20, 2016 | 25.18 | 25.68 | 24.98 | 24.99 | 1,983,854 | -0.17(-0.67%) |
Jun 17, 2016 | 24.36 | 25.52 | 24.36 | 25.16 | 5,183,146 | +0.74(+3.02%) |
Jun 16, 2016 | 24.04 | 24.42 | 23.76 | 24.42 | 2,910,328 | +0.15(+0.61%) |
Jun 15, 2016 | 24.65 | 24.65 | 24.25 | 24.27 | 3,441,959 | -0.32(-1.29%) |
Jun 14, 2016 | 25.18 | 25.23 | 24.55 | 24.59 | 2,842,336 | -0.61(-2.43%) |
Jun 13, 2016 | 25.85 | 26.06 | 25.13 | 25.20 | 3,109,177 | -1.17(-4.42%) |
Jun 10, 2016 | 26.34 | 26.67 | 26.21 | 26.36 | 1,994,088 | -0.11(-0.42%) |
Jun 09, 2016 | 26.08 | 26.56 | 26.03 | 26.48 | 988,790 | +0.20(+0.76%) |
Jun 08, 2016 | 26.48 | 26.54 | 25.97 | 26.28 | 1,082,579 | +0.01(+0.06%) |
Jun 07, 2016 | 26.04 | 26.31 | 25.94 | 26.26 | 1,033,461 | +0.35(+1.34%) |
Jun 06, 2016 | 26.19 | 26.23 | 25.75 | 25.91 | 1,174,406 | -0.21(-0.79%) |
Jun 03, 2016 | 26.11 | 26.19 | 25.72 | 26.12 | 1,137,522 | +0.10(+0.40%) |
Jun 02, 2016 | 25.78 | 26.02 | 25.69 | 26.02 | 540,844 | +0.07(+0.26%) |
Jun 01, 2016 | 25.77 | 26.03 | 25.69 | 25.95 | 638,854 | +0.06(+0.23%) |
May 31, 2016 | 26.27 | 26.32 | 25.80 | 25.89 | 1,156,193 | -0.46(-1.74%) |
May 27, 2016 | 25.72 | 26.35 | 26.35 | 26.35 | 1,029,295 | +0.41(+1.59%) |
May 26, 2016 | 26.04 | 26.19 | 25.82 | 25.94 | 626,837 | +0.12(+0.46%) |
May 25, 2016 | 25.93 | 25.95 | 25.56 | 25.82 | 1,137,305 | +0.14(+0.54%) |
May 24, 2016 | 25.03 | 25.81 | 24.96 | 25.68 | 2,142,263 | +0.81(+3.26%) |
May 23, 2016 | 24.73 | 24.91 | 24.61 | 24.87 | 515,118 | +0.08(+0.32%) |
May 20, 2016 | 24.52 | 24.91 | 24.52 | 24.79 | 818,631 | +0.30(+1.22%) |
May 19, 2016 | 24.71 | 24.71 | 24.07 | 24.49 | 1,760,016 | -0.36(-1.44%) |
May 18, 2016 | 24.73 | 25.10 | 24.46 | 24.85 | 1,879,092 | -0.07(-0.26%) |
May 17, 2016 | 25.03 | 25.15 | 24.63 | 24.91 | 2,031,413 | -0.31(-1.25%) |
May 16, 2016 | 24.36 | 25.35 | 24.32 | 25.23 | 2,520,775 | +0.96(+3.95%) |
May 13, 2016 | 24.68 | 24.68 | 23.84 | 24.27 | 1,925,470 | -0.44(-1.78%) |
May 12, 2016 | 25.01 | 25.08 | 24.40 | 24.71 | 1,223,782 | -0.08(-0.32%) |
May 11, 2016 | 25.04 | 25.23 | 24.70 | 24.79 | 772,629 | -0.24(-0.96%) |
May 10, 2016 | 24.65 | 25.11 | 24.62 | 25.03 | 1,047,224 | +0.48(+1.97%) |
May 09, 2016 | 24.67 | 24.69 | 24.39 | 24.55 | 801,068 | -0.18(-0.74%) |
May 06, 2016 | 24.55 | 24.77 | 24.38 | 24.73 | 940,459 | +0.02(+0.09%) |
May 05, 2016 | 24.91 | 24.97 | 24.52 | 24.71 | 1,019,128 | -0.07(-0.27%) |
May 04, 2016 | 24.22 | 24.84 | 24.20 | 24.77 | 1,214,375 | +0.36(+1.47%) |
May 03, 2016 | 24.63 | 24.67 | 24.22 | 24.42 | 717,497 | -0.44(-1.77%) |