Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.99 | 28.16 | 27.94 | 28.04 | 7,922,420 | +0.01(+0.03%) |
Apr 27, 2017 | 27.85 | 28.17 | 27.84 | 28.03 | 6,698,574 | +0.14(+0.52%) |
Apr 26, 2017 | 27.92 | 28.09 | 27.85 | 27.89 | 7,106,032 | -0.02(-0.07%) |
Apr 25, 2017 | 27.84 | 27.92 | 27.68 | 27.90 | 6,153,627 | +0.04(+0.13%) |
Apr 24, 2017 | 27.84 | 27.94 | 27.59 | 27.87 | 11,604,522 | -0.06(-0.20%) |
Apr 21, 2017 | 27.56 | 28.20 | 27.56 | 27.93 | 12,481,083 | +0.45(+1.64%) |
Apr 20, 2017 | 27.61 | 27.59 | 27.13 | 27.47 | 9,592,034 | -0.13(-0.48%) |
Apr 19, 2017 | 27.70 | 27.71 | 27.47 | 27.61 | 9,908,072 | -0.09(-0.33%) |
Apr 18, 2017 | 27.48 | 27.73 | 27.39 | 27.70 | 9,315,457 | +0.22(+0.79%) |
Apr 17, 2017 | 27.43 | 27.56 | 27.39 | 27.48 | 5,368,715 | +0.03(+0.11%) |
Apr 13, 2017 | 27.31 | 27.61 | 27.29 | 27.45 | 9,225,075 | +0.05(+0.20%) |
Apr 12, 2017 | 27.00 | 27.40 | 26.98 | 27.40 | 6,996,267 | +0.25(+0.92%) |
Apr 11, 2017 | 27.11 | 27.20 | 26.94 | 27.15 | 5,018,562 | -0.02(-0.09%) |
Apr 10, 2017 | 27.07 | 27.22 | 26.99 | 27.17 | 5,010,888 | +0.10(+0.39%) |
Apr 07, 2017 | 27.30 | 27.36 | 27.03 | 27.07 | 8,416,270 | -0.17(-0.64%) |
Apr 06, 2017 | 27.30 | 27.39 | 27.16 | 27.24 | 7,285,586 | -0.18(-0.67%) |
Apr 05, 2017 | 27.17 | 27.47 | 27.08 | 27.43 | 8,510,234 | +0.23(+0.85%) |
Apr 04, 2017 | 27.07 | 27.27 | 26.96 | 27.19 | 6,478,044 | +0.17(+0.64%) |
Apr 03, 2017 | 26.98 | 27.03 | 26.68 | 27.02 | 8,300,555 | +0.07(+0.27%) |
Mar 31, 2017 | 26.88 | 27.14 | 26.83 | 26.95 | 11,130,042 | +0.05(+0.19%) |
Mar 30, 2017 | 27.30 | 27.41 | 26.82 | 26.90 | 16,186,650 | -0.51(-1.85%) |
Mar 29, 2017 | 27.41 | 27.51 | 27.34 | 27.41 | 5,271,726 | -0.15(-0.54%) |
Mar 28, 2017 | 27.45 | 27.62 | 27.40 | 27.56 | 6,562,995 | +0.03(+0.12%) |
Mar 27, 2017 | 27.93 | 27.94 | 27.43 | 27.52 | 9,717,866 | -0.36(-1.28%) |
Mar 24, 2017 | 27.70 | 27.98 | 27.65 | 27.88 | 6,821,224 | +0.15(+0.54%) |
Mar 23, 2017 | 27.81 | 27.95 | 27.66 | 27.73 | 7,384,490 | -0.07(-0.24%) |
Mar 22, 2017 | 27.71 | 27.96 | 27.66 | 27.80 | 6,591,505 | +0.12(+0.42%) |
Mar 21, 2017 | 27.34 | 27.78 | 27.20 | 27.68 | 11,356,740 | +0.41(+1.51%) |
Mar 20, 2017 | 27.44 | 27.54 | 27.19 | 27.27 | 9,011,052 | -0.07(-0.26%) |
Mar 17, 2017 | 27.32 | 27.66 | 27.31 | 27.34 | 22,207,794 | +0.07(+0.25%) |
Mar 16, 2017 | 27.63 | 27.66 | 27.20 | 27.27 | 12,435,863 | -0.42(-1.52%) |
Mar 15, 2017 | 27.47 | 27.84 | 27.37 | 27.69 | 9,671,312 | +0.28(+1.02%) |
Mar 14, 2017 | 27.36 | 27.49 | 27.30 | 27.41 | 6,394,640 | +0.02(+0.08%) |
Mar 13, 2017 | 27.31 | 27.43 | 27.18 | 27.39 | 6,951,414 | +0.08(+0.31%) |
Mar 10, 2017 | 27.25 | 27.33 | 27.08 | 27.30 | 7,056,044 | +0.27(+1.02%) |
Mar 09, 2017 | 27.22 | 27.33 | 27.02 | 27.03 | 6,007,064 | -0.14(-0.53%) |
Mar 08, 2017 | 27.19 | 27.32 | 27.06 | 27.17 | 7,538,437 | -0.25(-0.93%) |
Mar 07, 2017 | 27.37 | 27.53 | 27.34 | 27.43 | 9,484,770 | +0.00(+0.01%) |
Mar 06, 2017 | 27.40 | 27.50 | 27.24 | 27.43 | 9,774,894 | -0.03(-0.12%) |
Mar 03, 2017 | 27.44 | 27.50 | 27.25 | 27.46 | 6,297,722 | -0.03(-0.11%) |
Mar 02, 2017 | 27.17 | 27.64 | 27.08 | 27.49 | 7,288,807 | +0.32(+1.18%) |
Mar 01, 2017 | 27.20 | 27.35 | 27.00 | 27.17 | 10,803,567 | -0.33(-1.21%) |
Feb 28, 2017 | 27.28 | 27.60 | 27.20 | 27.50 | 10,711,061 | +0.24(+0.87%) |
Feb 27, 2017 | 27.52 | 27.52 | 27.12 | 27.26 | 8,732,593 | -0.23(-0.83%) |
Feb 24, 2017 | 27.05 | 27.49 | 26.98 | 27.49 | 12,232,339 | +0.58(+2.16%) |
Feb 23, 2017 | 26.82 | 27.01 | 26.71 | 26.91 | 9,127,610 | +0.15(+0.57%) |
Feb 22, 2017 | 26.66 | 26.81 | 26.55 | 26.76 | 10,253,077 | +0.04(+0.14%) |
Feb 21, 2017 | 26.34 | 26.77 | 26.28 | 26.72 | 7,567,936 | +0.29(+1.10%) |
Feb 17, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.14(+0.53%) | |
Feb 16, 2017 | 26.15 | 26.29 | 26.09 | 26.29 | 5,987,954 | +0.19(+0.72%) |
Feb 15, 2017 | 26.05 | 26.24 | 25.95 | 26.10 | 8,474,563 | -0.15(-0.56%) |
Feb 14, 2017 | 26.05 | 26.27 | 25.94 | 26.25 | 7,741,192 | +0.00(+0.00%) |
Feb 13, 2017 | 26.15 | 26.28 | 26.07 | 26.25 | 4,253,330 | +0.11(+0.42%) |
Feb 10, 2017 | 25.94 | 26.16 | 25.89 | 26.14 | 5,788,577 | +0.17(+0.66%) |
Feb 09, 2017 | 26.31 | 26.28 | 25.87 | 25.97 | 7,710,937 | -0.34(-1.31%) |
Feb 08, 2017 | 25.88 | 26.34 | 25.88 | 26.31 | 10,313,274 | +0.41(+1.58%) |
Feb 07, 2017 | 25.85 | 25.97 | 25.78 | 25.90 | 7,510,648 | +0.10(+0.38%) |
Feb 06, 2017 | 25.92 | 26.01 | 25.74 | 25.80 | 5,031,115 | -0.07(-0.28%) |
Feb 03, 2017 | 25.81 | 26.02 | 25.74 | 25.88 | 9,872,650 | +0.16(+0.61%) |
Feb 02, 2017 | 25.62 | 25.73 | 25.44 | 25.72 | 6,005,944 | +0.18(+0.69%) |
Feb 01, 2017 | 25.57 | 25.76 | 25.44 | 25.55 | 9,864,523 | -0.23(-0.89%) |
Jan 31, 2017 | 25.51 | 25.90 | 25.45 | 25.78 | 10,537,457 | +0.26(+1.04%) |
Jan 30, 2017 | 25.35 | 25.75 | 25.32 | 25.51 | 13,536,114 | +0.23(+0.89%) |
Jan 27, 2017 | 24.99 | 25.38 | 24.86 | 25.29 | 15,048,446 | +0.55(+2.21%) |
Jan 26, 2017 | 24.73 | 24.85 | 24.56 | 24.74 | 6,611,496 | -0.06(-0.23%) |
Jan 25, 2017 | 24.63 | 24.81 | 24.61 | 24.80 | 8,256,552 | +0.04(+0.18%) |
Jan 24, 2017 | 24.74 | 24.85 | 24.66 | 24.75 | 5,820,631 | +0.01(+0.03%) |
Jan 23, 2017 | 24.90 | 24.98 | 24.72 | 24.75 | 10,937,623 | -0.10(-0.40%) |
Jan 20, 2017 | 24.89 | 24.92 | 24.66 | 24.85 | 6,127,163 | -0.00(-0.02%) |
Jan 19, 2017 | 24.87 | 25.05 | 24.76 | 24.85 | 5,670,828 | -0.16(-0.62%) |
Jan 18, 2017 | 25.05 | 25.20 | 24.97 | 25.01 | 6,943,616 | -0.04(-0.16%) |
Jan 17, 2017 | 24.88 | 25.06 | 24.83 | 25.05 | 8,354,236 | +0.24(+0.98%) |
Jan 13, 2017 | 24.80 | 24.80 | 24.80 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 24.91 | 24.99 | 24.76 | 24.90 | 7,840,686 | +0.02(+0.08%) |
Jan 11, 2017 | 24.63 | 24.92 | 24.63 | 24.88 | 6,720,196 | +0.17(+0.70%) |
Jan 10, 2017 | 24.61 | 24.73 | 24.44 | 24.70 | 7,605,875 | +0.05(+0.19%) |
Jan 09, 2017 | 24.82 | 24.90 | 24.60 | 24.66 | 7,275,953 | -0.06(-0.25%) |
Jan 06, 2017 | 24.67 | 24.82 | 24.59 | 24.72 | 10,572,171 | -0.07(-0.29%) |
Jan 05, 2017 | 24.95 | 24.95 | 24.53 | 24.79 | 7,386,305 | -0.01(-0.06%) |
Jan 04, 2017 | 24.84 | 24.96 | 24.70 | 24.81 | 10,224,028 | +0.07(+0.29%) |
Jan 03, 2017 | 24.90 | 24.93 | 24.54 | 24.73 | 7,323,804 | -0.15(-0.62%) |
Dec 30, 2016 | 24.89 | 24.89 | 24.89 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.84 | 25.05 | 24.69 | 25.04 | 4,857,403 | +0.32(+1.29%) |
Dec 28, 2016 | 24.86 | 24.93 | 24.68 | 24.72 | 6,256,004 | -0.12(-0.50%) |
Dec 27, 2016 | 24.81 | 24.91 | 24.70 | 24.84 | 3,146,088 | +0.00(+0.02%) |
Dec 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.72 | 24.80 | 24.62 | 24.77 | 6,003,395 | +0.06(+0.25%) |
Dec 21, 2016 | 24.81 | 24.96 | 24.69 | 24.71 | 7,287,598 | -0.15(-0.59%) |
Dec 20, 2016 | 24.84 | 24.98 | 24.74 | 24.85 | 7,399,130 | +0.02(+0.07%) |
Dec 19, 2016 | 24.90 | 24.94 | 24.65 | 24.84 | 6,173,459 | +0.07(+0.27%) |
Dec 16, 2016 | 24.43 | 24.83 | 24.40 | 24.77 | 18,834,114 | +0.39(+1.60%) |
Dec 15, 2016 | 24.16 | 24.39 | 23.93 | 24.38 | 12,996,941 | +0.21(+0.86%) |
Dec 14, 2016 | 24.94 | 25.09 | 24.17 | 24.17 | 12,579,655 | -0.62(-2.51%) |
Dec 13, 2016 | 24.48 | 24.83 | 24.48 | 24.80 | 11,355,869 | +0.33(+1.34%) |
Dec 12, 2016 | 24.19 | 24.54 | 24.14 | 24.47 | 20,071,142 | +0.20(+0.82%) |
Dec 09, 2016 | 24.37 | 24.45 | 24.11 | 24.27 | 14,299,038 | -0.08(-0.33%) |
Dec 08, 2016 | 24.33 | 24.51 | 24.24 | 24.35 | 10,761,626 | -0.17(-0.69%) |
Dec 07, 2016 | 23.96 | 24.52 | 23.92 | 24.52 | 12,911,881 | +0.61(+2.55%) |
Dec 06, 2016 | 23.92 | 24.09 | 23.85 | 23.91 | 14,125,687 | -0.05(-0.22%) |
Dec 05, 2016 | 23.81 | 24.04 | 23.58 | 23.96 | 12,171,661 | +0.12(+0.52%) |
Dec 02, 2016 | 23.69 | 23.94 | 23.67 | 23.84 | 10,155,508 | +0.30(+1.29%) |
Dec 01, 2016 | 23.65 | 23.73 | 23.46 | 23.53 | 14,506,662 | -0.27(-1.12%) |
Nov 30, 2016 | 24.14 | 24.16 | 23.78 | 23.80 | 15,959,104 | -0.63(-2.59%) |
Nov 29, 2016 | 24.23 | 24.69 | 24.20 | 24.43 | 15,219,897 | +0.20(+0.83%) |
Nov 28, 2016 | 24.01 | 24.30 | 23.96 | 24.23 | 22,238,892 | +0.32(+1.34%) |
Nov 25, 2016 | 23.73 | 23.99 | 23.73 | 23.91 | 5,531,148 | +0.28(+1.18%) |
Nov 23, 2016 | 23.63 | 23.63 | 23.63 | 0 | -0.09(-0.36%) | |
Nov 22, 2016 | 23.71 | 23.90 | 23.66 | 23.71 | 12,389,767 | +0.07(+0.31%) |
Nov 21, 2016 | 23.66 | 23.70 | 23.51 | 23.64 | 11,109,083 | +0.05(+0.23%) |
Nov 18, 2016 | 23.91 | 23.91 | 23.46 | 23.59 | 14,837,461 | -0.14(-0.60%) |
Nov 17, 2016 | 23.55 | 23.81 | 23.55 | 23.73 | 10,496,392 | +0.10(+0.43%) |
Nov 16, 2016 | 23.83 | 23.90 | 23.40 | 23.63 | 20,544,014 | -0.15(-0.64%) |
Nov 15, 2016 | 23.63 | 23.85 | 23.52 | 23.78 | 21,765,064 | +0.12(+0.52%) |
Nov 14, 2016 | 23.34 | 23.69 | 22.84 | 23.66 | 32,162,690 | +0.19(+0.79%) |
Nov 11, 2016 | 23.69 | 23.89 | 23.32 | 23.47 | 20,510,326 | -0.31(-1.32%) |
Nov 10, 2016 | 24.15 | 24.17 | 23.23 | 23.79 | 36,101,964 | -0.50(-2.07%) |
Nov 09, 2016 | 25.05 | 25.05 | 24.02 | 24.29 | 34,074,320 | -1.59(-6.14%) |
Nov 08, 2016 | 25.78 | 25.93 | 25.66 | 25.88 | 10,244,260 | +0.11(+0.41%) |
Nov 07, 2016 | 25.60 | 25.78 | 25.39 | 25.77 | 13,729,083 | +0.31(+1.20%) |
Nov 04, 2016 | 25.73 | 25.78 | 25.46 | 25.47 | 10,570,487 | -0.14(-0.53%) |
Nov 03, 2016 | 25.57 | 25.72 | 25.41 | 25.60 | 10,754,711 | +0.03(+0.13%) |
Nov 02, 2016 | 25.49 | 25.69 | 25.26 | 25.57 | 29,195,234 | -0.46(-1.76%) |
Nov 01, 2016 | 26.50 | 26.52 | 25.94 | 26.03 | 7,997,849 | -0.44(-1.65%) |
Oct 31, 2016 | 26.27 | 26.56 | 26.00 | 26.46 | 14,753,766 | +0.47(+1.81%) |
Oct 28, 2016 | 25.91 | 26.14 | 25.82 | 25.99 | 9,643,609 | +0.13(+0.49%) |
Oct 27, 2016 | 26.02 | 26.13 | 25.71 | 25.87 | 7,342,556 | -0.22(-0.86%) |
Oct 26, 2016 | 25.96 | 26.16 | 25.81 | 26.09 | 6,365,206 | +0.14(+0.54%) |
Oct 25, 2016 | 25.67 | 25.97 | 25.62 | 25.95 | 6,706,997 | +0.24(+0.92%) |
Oct 24, 2016 | 25.68 | 25.75 | 25.53 | 25.72 | 7,192,296 | +0.14(+0.54%) |
Oct 21, 2016 | 25.54 | 25.68 | 25.41 | 25.58 | 5,446,956 | -0.09(-0.34%) |
Oct 20, 2016 | 25.76 | 25.97 | 25.62 | 25.66 | 8,979,663 | -0.09(-0.36%) |
Oct 19, 2016 | 25.82 | 25.92 | 25.66 | 25.76 | 7,528,816 | -0.11(-0.42%) |
Oct 18, 2016 | 25.85 | 25.94 | 25.57 | 25.87 | 6,363,997 | +0.22(+0.85%) |
Oct 17, 2016 | 25.71 | 25.73 | 25.56 | 25.65 | 5,479,726 | +0.01(+0.02%) |
Oct 14, 2016 | 25.71 | 25.85 | 25.61 | 25.64 | 6,696,598 | -0.12(-0.48%) |
Oct 13, 2016 | 25.42 | 25.88 | 25.33 | 25.77 | 9,834,478 | +0.34(+1.34%) |
Oct 12, 2016 | 25.09 | 25.46 | 25.06 | 25.43 | 9,289,619 | +0.38(+1.51%) |
Oct 11, 2016 | 25.25 | 25.32 | 24.97 | 25.05 | 9,257,019 | -0.34(-1.33%) |
Oct 10, 2016 | 25.19 | 25.42 | 25.07 | 25.38 | 9,946,547 | +0.21(+0.85%) |
Oct 07, 2016 | 24.79 | 25.48 | 24.74 | 25.17 | 23,390,632 | +0.77(+3.14%) |
Oct 06, 2016 | 24.42 | 24.63 | 24.30 | 24.40 | 13,276,577 | -0.11(-0.43%) |
Oct 05, 2016 | 24.62 | 24.84 | 24.48 | 24.51 | 9,999,166 | -0.07(-0.30%) |
Oct 04, 2016 | 25.05 | 25.05 | 24.42 | 24.58 | 11,131,129 | -0.46(-1.84%) |
Oct 03, 2016 | 25.32 | 25.36 | 24.86 | 25.04 | 8,177,139 | -0.25(-0.97%) |
Sep 30, 2016 | 25.70 | 25.82 | 25.17 | 25.29 | 14,750,303 | -0.29(-1.12%) |
Sep 29, 2016 | 26.03 | 26.04 | 25.38 | 25.57 | 13,294,507 | -0.57(-2.20%) |
Sep 28, 2016 | 26.32 | 26.35 | 25.91 | 26.15 | 8,273,618 | -0.06(-0.24%) |
Sep 27, 2016 | 26.28 | 26.59 | 26.16 | 26.21 | 11,864,569 | +0.12(+0.44%) |
Sep 26, 2016 | 26.16 | 26.25 | 26.01 | 26.10 | 6,699,815 | -0.11(-0.41%) |
Sep 23, 2016 | 25.96 | 26.40 | 25.65 | 26.21 | 11,860,448 | -0.26(-1.00%) |
Sep 22, 2016 | 26.55 | 26.64 | 26.40 | 26.47 | 7,536,980 | +0.04(+0.15%) |
Sep 21, 2016 | 25.88 | 26.44 | 25.85 | 26.43 | 9,443,192 | +0.57(+2.21%) |
Sep 20, 2016 | 25.81 | 26.00 | 25.81 | 25.86 | 10,072,206 | +0.07(+0.26%) |
Sep 19, 2016 | 25.56 | 25.82 | 25.52 | 25.79 | 6,034,292 | +0.29(+1.15%) |
Sep 16, 2016 | 25.27 | 25.54 | 25.17 | 25.50 | 16,210,499 | +0.12(+0.48%) |
Sep 15, 2016 | 25.22 | 25.44 | 25.10 | 25.37 | 6,271,706 | +0.13(+0.52%) |
Sep 14, 2016 | 25.22 | 25.41 | 25.12 | 25.24 | 9,532,789 | +0.12(+0.46%) |
Sep 13, 2016 | 25.39 | 25.48 | 25.04 | 25.13 | 9,285,522 | -0.36(-1.42%) |
Sep 12, 2016 | 25.02 | 25.55 | 24.94 | 25.49 | 12,302,303 | +0.50(+2.01%) |
Sep 09, 2016 | 25.71 | 25.75 | 24.96 | 24.99 | 12,995,376 | -0.93(-3.61%) |
Sep 08, 2016 | 25.69 | 26.00 | 25.69 | 25.92 | 8,456,454 | +0.07(+0.26%) |
Sep 07, 2016 | 26.25 | 26.25 | 25.72 | 25.86 | 11,852,806 | -0.05(-0.18%) |
Sep 06, 2016 | 25.59 | 25.90 | 25.55 | 25.90 | 11,758,407 | +0.45(+1.75%) |
Sep 02, 2016 | 5.301 | 25.46 | 25.46 | 25.46 | 351,150 | +0.44(+1.76%) |
Sep 01, 2016 | 24.96 | 25.07 | 24.86 | 25.02 | 10,071,021 | +0.01(+0.05%) |
Aug 31, 2016 | 25.05 | 25.15 | 24.94 | 25.00 | 9,908,070 | -0.06(-0.23%) |
Aug 30, 2016 | 25.28 | 25.42 | 25.03 | 25.06 | 8,226,953 | -0.23(-0.92%) |
Aug 29, 2016 | 25.20 | 25.47 | 25.14 | 25.29 | 10,351,173 | +0.15(+0.59%) |
Aug 26, 2016 | 25.62 | 25.83 | 25.12 | 25.14 | 9,084,031 | -0.42(-1.63%) |
Aug 25, 2016 | 25.53 | 25.63 | 25.47 | 25.56 | 6,036,516 | +0.07(+0.29%) |
Aug 24, 2016 | 25.45 | 25.56 | 25.35 | 25.49 | 6,007,296 | -0.02(-0.10%) |
Aug 23, 2016 | 25.73 | 25.81 | 25.50 | 25.51 | 6,017,427 | -0.16(-0.62%) |
Aug 22, 2016 | 25.76 | 25.81 | 25.61 | 25.67 | 7,483,115 | -0.01(-0.03%) |
Aug 19, 2016 | 25.98 | 25.98 | 25.54 | 25.68 | 11,928,885 | -0.39(-1.48%) |
Aug 18, 2016 | 25.72 | 26.08 | 25.72 | 26.07 | 12,916,950 | +0.24(+0.92%) |
Aug 17, 2016 | 25.45 | 25.87 | 25.25 | 25.83 | 9,838,908 | +0.37(+1.46%) |
Aug 16, 2016 | 25.71 | 25.71 | 25.46 | 25.46 | 7,835,743 | -0.27(-1.06%) |
Aug 15, 2016 | 26.10 | 26.14 | 25.72 | 25.73 | 5,775,902 | -0.30(-1.16%) |
Aug 12, 2016 | 26.14 | 26.22 | 26.02 | 26.03 | 7,308,039 | -0.05(-0.18%) |
Aug 11, 2016 | 25.94 | 26.09 | 25.89 | 26.08 | 7,350,298 | +0.13(+0.51%) |
Aug 10, 2016 | 25.91 | 25.98 | 25.80 | 25.94 | 5,592,292 | +0.06(+0.24%) |
Aug 09, 2016 | 25.87 | 25.99 | 25.80 | 25.88 | 8,355,202 | +0.02(+0.06%) |
Aug 08, 2016 | 25.92 | 26.08 | 25.78 | 25.87 | 9,713,031 | +0.00(+0.00%) |
Aug 05, 2016 | 26.03 | 26.11 | 25.73 | 25.87 | 8,612,401 | -0.30(-1.15%) |
Aug 04, 2016 | 26.25 | 26.36 | 26.08 | 26.17 | 11,063,914 | -0.13(-0.50%) |
Aug 03, 2016 | 26.19 | 26.37 | 26.09 | 26.30 | 24,708,994 | +0.09(+0.36%) |
Aug 02, 2016 | 26.23 | 26.34 | 26.04 | 26.20 | 8,052,865 | -0.18(-0.68%) |
Aug 01, 2016 | 26.32 | 26.45 | 26.26 | 26.38 | 10,028,675 | +0.04(+0.16%) |
Jul 29, 2016 | 26.13 | 26.38 | 26.13 | 26.34 | 11,373,177 | +0.18(+0.68%) |
Jul 28, 2016 | 26.08 | 26.30 | 25.98 | 26.16 | 9,002,091 | +0.05(+0.20%) |
Jul 27, 2016 | 26.31 | 26.42 | 25.78 | 26.11 | 11,743,491 | -0.26(-0.98%) |
Jul 26, 2016 | 26.56 | 26.61 | 26.28 | 26.37 | 8,696,803 | -0.22(-0.82%) |
Jul 25, 2016 | 26.55 | 26.65 | 26.41 | 26.58 | 6,212,230 | -0.07(-0.25%) |
Jul 22, 2016 | 26.28 | 26.72 | 26.23 | 26.65 | 8,224,430 | +0.32(+1.21%) |
Jul 21, 2016 | 26.07 | 26.37 | 25.95 | 26.33 | 8,062,105 | +0.22(+0.83%) |
Jul 20, 2016 | 26.40 | 26.41 | 26.10 | 26.12 | 8,215,989 | -0.18(-0.69%) |
Jul 19, 2016 | 26.26 | 26.34 | 26.12 | 26.30 | 7,779,617 | -0.03(-0.12%) |
Jul 18, 2016 | 26.23 | 26.42 | 26.19 | 26.33 | 9,968,477 | +0.14(+0.53%) |
Jul 15, 2016 | 26.18 | 26.34 | 26.09 | 26.19 | 6,570,762 | +0.07(+0.27%) |
Jul 14, 2016 | 26.13 | 26.30 | 25.98 | 26.12 | 11,961,641 | -0.19(-0.73%) |
Jul 13, 2016 | 26.25 | 26.39 | 26.16 | 26.31 | 10,089,283 | +0.17(+0.66%) |
Jul 12, 2016 | 26.49 | 26.69 | 26.13 | 26.14 | 11,176,796 | -0.48(-1.82%) |
Jul 11, 2016 | 26.57 | 26.64 | 26.30 | 26.63 | 6,706,872 | -0.05(-0.18%) |
Jul 08, 2016 | 5.211 | 26.69 | 26.35 | 26.68 | 9,688,677 | +0.33(+1.25%) |
Jul 07, 2016 | 26.79 | 26.86 | 26.27 | 26.35 | 9,361,319 | -0.53(-1.96%) |
Jul 06, 2016 | 5.215 | 5.227 | 5.200 | 26.87 | 12,166,965 | +0.00(+0.02%) |
Jul 05, 2016 | 26.63 | 26.96 | 26.59 | 26.87 | 12,281,776 | +0.23(+0.88%) |
Jul 01, 2016 | 5.274 | 26.63 | 26.63 | 26.63 | 813,914 | -0.14(-0.51%) |
Jun 30, 2016 | 26.27 | 26.78 | 26.15 | 26.77 | 15,202,861 | +0.54(+2.07%) |
Jun 29, 2016 | 26.45 | 26.54 | 26.13 | 26.23 | 11,757,110 | -0.15(-0.55%) |
Jun 28, 2016 | 26.18 | 26.39 | 25.93 | 26.37 | 12,465,045 | +0.12(+0.45%) |
Jun 27, 2016 | 25.43 | 26.32 | 25.43 | 26.25 | 16,657,108 | +0.84(+3.30%) |
Jun 24, 2016 | 25.07 | 25.68 | 24.89 | 25.42 | 19,860,062 | -0.00(-0.01%) |
Jun 23, 2016 | 25.40 | 25.42 | 25.25 | 25.42 | 6,801,688 | +0.03(+0.14%) |
Jun 22, 2016 | 25.54 | 25.57 | 25.35 | 25.38 | 6,656,980 | -0.13(-0.51%) |
Jun 21, 2016 | 25.57 | 25.66 | 25.37 | 25.51 | 9,060,365 | +0.01(+0.02%) |
Jun 20, 2016 | 25.64 | 25.68 | 25.30 | 25.51 | 7,931,889 | -0.18(-0.69%) |
Jun 17, 2016 | 25.67 | 25.71 | 25.40 | 25.68 | 14,155,118 | +0.05(+0.20%) |
Jun 16, 2016 | 25.49 | 25.68 | 25.42 | 25.63 | 7,470,023 | +0.21(+0.82%) |
Jun 15, 2016 | 25.59 | 25.60 | 25.32 | 25.42 | 9,341,290 | -0.23(-0.91%) |
Jun 14, 2016 | 25.40 | 25.67 | 25.23 | 25.66 | 7,723,091 | +0.29(+1.12%) |
Jun 13, 2016 | 25.43 | 25.53 | 25.33 | 25.37 | 5,702,061 | -0.05(-0.19%) |
Jun 10, 2016 | 25.44 | 25.63 | 25.28 | 25.42 | 7,171,889 | -0.03(-0.12%) |
Jun 09, 2016 | 25.25 | 25.49 | 25.23 | 25.45 | 6,760,164 | +0.22(+0.86%) |
Jun 08, 2016 | 24.84 | 25.25 | 24.81 | 25.24 | 8,917,899 | +0.37(+1.49%) |
Jun 07, 2016 | 25.05 | 25.15 | 24.86 | 24.86 | 8,197,207 | -0.13(-0.53%) |
Jun 06, 2016 | 25.06 | 25.19 | 24.88 | 25.00 | 6,866,630 | -0.01(-0.04%) |
Jun 03, 2016 | 24.81 | 25.12 | 24.77 | 25.01 | 9,554,613 | +0.41(+1.66%) |
Jun 02, 2016 | 24.60 | 24.68 | 24.37 | 24.60 | 6,716,360 | -0.07(-0.28%) |
Jun 01, 2016 | 24.66 | 24.81 | 24.56 | 24.67 | 8,046,075 | +0.01(+0.03%) |
May 31, 2016 | 24.60 | 24.82 | 24.52 | 24.66 | 16,287,481 | +0.06(+0.23%) |
May 27, 2016 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.02%) | |
May 26, 2016 | 24.27 | 24.62 | 24.27 | 24.60 | 5,624,468 | +0.33(+1.34%) |
May 25, 2016 | 24.38 | 24.45 | 24.22 | 24.27 | 6,977,162 | -0.16(-0.66%) |
May 24, 2016 | 24.10 | 24.47 | 24.07 | 24.43 | 9,158,252 | +0.39(+1.61%) |
May 23, 2016 | 24.34 | 24.35 | 24.02 | 24.05 | 6,070,092 | -0.27(-1.12%) |
May 20, 2016 | 24.17 | 24.33 | 24.02 | 24.32 | 10,996,401 | +0.19(+0.78%) |
May 19, 2016 | 23.87 | 24.14 | 23.74 | 24.13 | 10,110,940 | +0.08(+0.33%) |
May 18, 2016 | 24.29 | 24.62 | 23.93 | 24.05 | 11,322,832 | -0.36(-1.47%) |
May 17, 2016 | 24.68 | 24.72 | 24.24 | 24.41 | 10,470,078 | -0.35(-1.40%) |
May 16, 2016 | 24.53 | 24.76 | 24.42 | 24.76 | 6,492,330 | +0.15(+0.60%) |
May 13, 2016 | 24.64 | 24.73 | 24.40 | 24.61 | 7,209,527 | -0.08(-0.32%) |
May 12, 2016 | 24.43 | 24.74 | 24.31 | 24.69 | 9,785,579 | +0.30(+1.22%) |
May 11, 2016 | 24.41 | 24.53 | 24.15 | 24.39 | 7,064,059 | +0.02(+0.08%) |
May 10, 2016 | 24.31 | 24.45 | 24.23 | 24.38 | 5,688,456 | +0.14(+0.60%) |
May 09, 2016 | 24.18 | 24.27 | 24.08 | 24.23 | 6,041,265 | +0.08(+0.34%) |
May 06, 2016 | 24.27 | 24.27 | 23.95 | 24.15 | 7,174,537 | -0.07(-0.30%) |
May 05, 2016 | 24.34 | 24.55 | 24.04 | 24.22 | 10,287,546 | -0.12(-0.51%) |
May 04, 2016 | 24.05 | 24.55 | 24.00 | 24.35 | 8,225,599 | +0.21(+0.88%) |
May 03, 2016 | 24.12 | 24.24 | 23.93 | 24.13 | 6,456,006 | +0.07(+0.30%) |