Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.93 | 23.18 | 22.81 | 22.99 | 2,183,723 | +0.01(+0.04%) |
Apr 27, 2017 | 23.53 | 23.57 | 22.37 | 22.98 | 5,733,930 | -1.03(-4.29%) |
Apr 26, 2017 | 24.98 | 24.98 | 23.60 | 24.01 | 2,488,783 | -0.53(-2.16%) |
Apr 25, 2017 | 24.11 | 24.65 | 23.78 | 24.54 | 1,719,686 | +0.50(+2.09%) |
Apr 24, 2017 | 24.30 | 24.33 | 23.76 | 24.04 | 3,038,445 | +0.26(+1.07%) |
Apr 21, 2017 | 24.04 | 24.16 | 23.62 | 23.79 | 2,643,358 | -0.26(-1.06%) |
Apr 20, 2017 | 24.58 | 24.67 | 23.98 | 24.04 | 2,718,440 | -0.36(-1.47%) |
Apr 19, 2017 | 24.73 | 24.73 | 24.24 | 24.40 | 2,366,671 | -0.26(-1.07%) |
Apr 18, 2017 | 24.50 | 24.82 | 24.47 | 24.67 | 1,505,519 | +0.00(+0.00%) |
Apr 17, 2017 | 24.47 | 24.81 | 24.42 | 24.67 | 1,245,982 | +0.28(+1.16%) |
Apr 13, 2017 | 24.67 | 24.83 | 24.38 | 24.38 | 932,645 | -0.26(-1.04%) |
Apr 12, 2017 | 24.95 | 25.07 | 24.27 | 24.64 | 962,058 | -0.19(-0.76%) |
Apr 11, 2017 | 24.94 | 25.02 | 24.46 | 24.83 | 1,319,519 | +0.05(+0.19%) |
Apr 10, 2017 | 24.67 | 24.84 | 24.54 | 24.78 | 1,100,621 | +0.17(+0.69%) |
Apr 07, 2017 | 24.35 | 24.75 | 24.24 | 24.61 | 1,076,177 | +0.26(+1.05%) |
Apr 06, 2017 | 24.50 | 24.50 | 24.01 | 24.35 | 889,052 | -0.06(-0.23%) |
Apr 05, 2017 | 24.56 | 24.67 | 24.29 | 24.41 | 875,216 | -0.06(-0.23%) |
Apr 04, 2017 | 24.04 | 24.51 | 23.73 | 24.47 | 1,320,551 | +0.40(+1.65%) |
Apr 03, 2017 | 24.50 | 24.61 | 23.97 | 24.07 | 1,781,510 | -0.47(-1.93%) |
Mar 31, 2017 | 24.52 | 24.70 | 24.33 | 24.54 | 1,587,559 | -0.18(-0.73%) |
Mar 30, 2017 | 24.51 | 24.78 | 24.44 | 24.72 | 660,502 | +0.10(+0.42%) |
Mar 29, 2017 | 24.73 | 24.84 | 24.41 | 24.62 | 1,139,999 | -0.08(-0.31%) |
Mar 28, 2017 | 24.96 | 25.02 | 24.67 | 24.69 | 943,103 | -0.23(-0.91%) |
Mar 27, 2017 | 24.44 | 25.02 | 24.31 | 24.92 | 1,342,823 | +0.32(+1.31%) |
Mar 24, 2017 | 24.50 | 24.69 | 24.41 | 24.60 | 1,758,094 | +0.17(+0.70%) |
Mar 23, 2017 | 24.50 | 24.63 | 24.36 | 24.43 | 1,780,631 | -0.09(-0.35%) |
Mar 22, 2017 | 24.74 | 24.74 | 24.24 | 24.51 | 1,401,373 | -0.17(-0.69%) |
Mar 21, 2017 | 25.21 | 25.49 | 24.65 | 24.68 | 1,249,980 | -0.40(-1.58%) |
Mar 20, 2017 | 25.07 | 25.25 | 24.94 | 25.08 | 937,283 | +0.09(+0.38%) |
Mar 17, 2017 | 25.08 | 25.12 | 24.82 | 24.99 | 848,989 | -0.10(-0.41%) |
Mar 16, 2017 | 24.83 | 25.22 | 24.46 | 25.09 | 1,112,837 | +0.36(+1.45%) |
Mar 15, 2017 | 24.56 | 24.80 | 24.24 | 24.73 | 1,016,557 | +0.42(+1.71%) |
Mar 14, 2017 | 24.01 | 24.45 | 23.87 | 24.32 | 1,472,785 | +0.15(+0.63%) |
Mar 13, 2017 | 24.40 | 24.69 | 24.13 | 24.16 | 1,759,544 | +0.07(+0.27%) |
Mar 10, 2017 | 24.53 | 24.53 | 23.92 | 24.10 | 1,767,732 | -0.11(-0.47%) |
Mar 09, 2017 | 24.14 | 24.53 | 23.95 | 24.21 | 1,220,146 | +0.01(+0.04%) |
Mar 08, 2017 | 23.69 | 24.29 | 23.64 | 24.20 | 1,839,847 | -0.13(-0.54%) |
Mar 07, 2017 | 24.32 | 24.54 | 24.26 | 24.33 | 905,445 | -0.23(-0.92%) |
Mar 06, 2017 | 24.39 | 24.64 | 24.20 | 24.56 | 855,307 | +0.11(+0.46%) |
Mar 03, 2017 | 24.41 | 24.79 | 24.12 | 24.45 | 1,262,066 | +0.26(+1.06%) |
Mar 02, 2017 | 24.23 | 24.26 | 23.97 | 24.19 | 890,758 | -0.19(-0.78%) |
Mar 01, 2017 | 24.28 | 24.47 | 23.94 | 24.38 | 1,812,490 | +0.25(+1.02%) |
Feb 28, 2017 | 24.97 | 25.12 | 24.07 | 24.14 | 6,392,855 | -1.21(-4.78%) |
Feb 27, 2017 | 25.27 | 25.40 | 24.88 | 25.35 | 3,234,402 | +0.33(+1.32%) |
Feb 24, 2017 | 24.27 | 25.02 | 24.09 | 25.02 | 5,497,771 | +0.65(+2.68%) |
Feb 23, 2017 | 22.42 | 24.51 | 22.38 | 24.36 | 9,054,318 | +2.30(+10.42%) |
Feb 22, 2017 | 22.55 | 22.55 | 21.87 | 22.06 | 1,639,122 | -0.08(-0.34%) |
Feb 21, 2017 | 21.88 | 22.23 | 21.82 | 22.14 | 1,428,177 | +0.27(+1.25%) |
Feb 17, 2017 | 21.86 | 21.86 | 21.86 | 0 | +0.09(+0.39%) | |
Feb 16, 2017 | 21.82 | 22.14 | 21.75 | 21.78 | 1,187,074 | -0.08(-0.35%) |
Feb 15, 2017 | 21.46 | 22.07 | 21.43 | 21.86 | 1,438,600 | +0.26(+1.18%) |
Feb 14, 2017 | 21.97 | 21.97 | 21.45 | 21.60 | 1,669,997 | -0.38(-1.72%) |
Feb 13, 2017 | 22.22 | 22.22 | 21.81 | 21.98 | 996,443 | -0.12(-0.56%) |
Feb 10, 2017 | 21.72 | 22.24 | 21.68 | 22.10 | 2,277,224 | +0.46(+2.14%) |
Feb 09, 2017 | 21.54 | 21.80 | 21.22 | 21.64 | 3,915,506 | +0.15(+0.70%) |
Feb 08, 2017 | 21.44 | 21.55 | 21.13 | 21.49 | 3,176,310 | +0.19(+0.89%) |
Feb 07, 2017 | 20.97 | 21.31 | 20.88 | 21.30 | 1,666,548 | +0.22(+1.03%) |
Feb 06, 2017 | 20.81 | 21.17 | 20.79 | 21.08 | 1,095,177 | +0.12(+0.59%) |
Feb 03, 2017 | 21.02 | 21.11 | 20.86 | 20.96 | 2,075,002 | +0.05(+0.23%) |
Feb 02, 2017 | 21.02 | 21.19 | 20.76 | 20.91 | 1,480,013 | -0.06(-0.27%) |
Feb 01, 2017 | 21.36 | 21.40 | 20.73 | 20.97 | 2,284,326 | -0.23(-1.07%) |
Jan 31, 2017 | 21.37 | 21.48 | 21.00 | 21.19 | 2,387,762 | -0.10(-0.49%) |
Jan 30, 2017 | 21.21 | 21.46 | 21.12 | 21.30 | 3,508,556 | +0.06(+0.27%) |
Jan 27, 2017 | 21.92 | 21.99 | 21.21 | 21.24 | 6,086,550 | -0.57(-2.60%) |
Jan 26, 2017 | 21.41 | 21.98 | 21.27 | 21.81 | 9,513,595 | +0.29(+1.36%) |
Jan 25, 2017 | 21.00 | 21.67 | 21.00 | 21.51 | 4,345,978 | +0.49(+2.34%) |
Jan 24, 2017 | 20.81 | 21.11 | 20.76 | 21.02 | 5,426,224 | +0.58(+2.82%) |
Jan 23, 2017 | 19.78 | 20.46 | 19.75 | 20.45 | 4,225,623 | +0.70(+3.55%) |
Jan 20, 2017 | 19.62 | 19.77 | 19.34 | 19.75 | 3,449,627 | +0.23(+1.16%) |
Jan 19, 2017 | 19.11 | 19.58 | 19.09 | 19.52 | 5,011,391 | +0.48(+2.53%) |
Jan 18, 2017 | 18.89 | 19.24 | 18.82 | 19.04 | 5,020,041 | +0.12(+0.65%) |
Jan 17, 2017 | 18.63 | 18.95 | 18.63 | 18.91 | 2,512,388 | +0.04(+0.20%) |
Jan 13, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 18.80 | 18.98 | 18.67 | 18.87 | 2,475,746 | +0.00(+0.00%) |
Jan 11, 2017 | 18.95 | 19.10 | 18.76 | 18.87 | 6,789,009 | -0.08(-0.40%) |
Jan 10, 2017 | 19.81 | 19.84 | 18.90 | 18.94 | 5,861,759 | -0.92(-4.62%) |
Jan 09, 2017 | 20.02 | 20.02 | 19.74 | 19.86 | 5,606,134 | -0.14(-0.71%) |
Jan 06, 2017 | 20.50 | 20.50 | 19.75 | 20.00 | 4,652,057 | -0.42(-2.04%) |
Jan 05, 2017 | 20.75 | 20.89 | 20.23 | 20.42 | 3,593,304 | -0.25(-1.19%) |
Jan 04, 2017 | 20.33 | 20.68 | 20.29 | 20.66 | 3,280,893 | +0.35(+1.72%) |
Jan 03, 2017 | 19.84 | 20.31 | 19.84 | 20.31 | 4,094,618 | +0.55(+2.78%) |
Dec 30, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.23(-1.14%) | |
Dec 29, 2016 | 19.99 | 20.11 | 19.93 | 19.99 | 1,441,849 | -0.02(-0.09%) |
Dec 28, 2016 | 20.00 | 20.01 | 19.88 | 20.01 | 1,961,725 | +0.05(+0.24%) |
Dec 27, 2016 | 19.71 | 19.98 | 19.69 | 19.96 | 2,001,328 | +0.20(+1.01%) |
Dec 23, 2016 | 19.76 | 19.76 | 19.76 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 19.73 | 19.92 | 19.50 | 19.75 | 3,796,461 | -0.20(-1.00%) |
Dec 21, 2016 | 19.79 | 20.11 | 19.74 | 19.95 | 2,947,594 | +0.17(+0.86%) |
Dec 20, 2016 | 19.39 | 19.90 | 19.39 | 19.78 | 3,457,199 | +0.26(+1.36%) |
Dec 19, 2016 | 19.23 | 19.55 | 19.05 | 19.52 | 2,853,500 | +0.37(+1.93%) |
Dec 16, 2016 | 19.45 | 19.58 | 19.09 | 19.15 | 1,480,488 | -0.29(-1.51%) |
Dec 15, 2016 | 19.23 | 19.58 | 19.11 | 19.44 | 2,050,981 | +0.11(+0.59%) |
Dec 14, 2016 | 19.62 | 19.67 | 19.23 | 19.33 | 2,959,979 | -0.29(-1.49%) |
Dec 13, 2016 | 19.69 | 19.76 | 19.46 | 19.62 | 2,531,356 | +0.04(+0.19%) |
Dec 12, 2016 | 19.64 | 19.68 | 19.48 | 19.58 | 2,113,803 | -0.04(-0.19%) |
Dec 09, 2016 | 19.49 | 19.78 | 19.39 | 19.62 | 2,480,070 | +0.09(+0.44%) |
Dec 08, 2016 | 19.55 | 19.65 | 19.36 | 19.54 | 2,370,522 | -0.05(-0.24%) |
Dec 07, 2016 | 19.35 | 19.68 | 19.09 | 19.58 | 3,829,126 | +0.36(+1.87%) |
Dec 06, 2016 | 19.03 | 19.36 | 18.79 | 19.23 | 4,735,590 | +0.41(+2.16%) |
Dec 05, 2016 | 18.93 | 19.09 | 18.80 | 18.82 | 3,496,535 | -0.10(-0.55%) |
Dec 02, 2016 | 19.15 | 19.41 | 18.83 | 18.92 | 4,641,647 | -0.24(-1.23%) |
Dec 01, 2016 | 19.59 | 19.63 | 19.05 | 19.16 | 4,661,163 | -0.49(-2.50%) |
Nov 30, 2016 | 19.79 | 19.91 | 19.44 | 19.65 | 5,691,081 | -0.16(-0.81%) |
Nov 29, 2016 | 19.44 | 19.90 | 19.42 | 19.81 | 5,321,863 | +0.29(+1.50%) |
Nov 28, 2016 | 19.31 | 19.69 | 19.17 | 19.52 | 2,862,184 | +0.06(+0.29%) |
Nov 25, 2016 | 19.21 | 19.50 | 19.21 | 19.46 | 1,668,754 | +0.19(+0.98%) |
Nov 23, 2016 | 19.27 | 19.27 | 19.27 | 0 | -0.29(-1.50%) | |
Nov 22, 2016 | 20.39 | 20.39 | 19.56 | 19.57 | 5,990,215 | -0.63(-3.14%) |
Nov 21, 2016 | 20.33 | 20.43 | 19.98 | 20.20 | 2,575,487 | +0.06(+0.28%) |
Nov 18, 2016 | 20.99 | 20.99 | 20.10 | 20.14 | 5,413,486 | -0.85(-4.06%) |
Nov 17, 2016 | 21.52 | 21.67 | 20.95 | 20.99 | 2,817,769 | -0.49(-2.29%) |
Nov 16, 2016 | 21.42 | 21.55 | 21.36 | 21.49 | 4,388,292 | +0.00(+0.00%) |
Nov 15, 2016 | 21.69 | 21.92 | 21.46 | 21.49 | 2,974,439 | +0.01(+0.04%) |
Nov 14, 2016 | 21.16 | 21.60 | 21.03 | 21.48 | 2,898,745 | +0.32(+1.52%) |
Nov 11, 2016 | 20.99 | 21.25 | 20.61 | 21.16 | 3,355,175 | -0.14(-0.67%) |
Nov 10, 2016 | 21.41 | 21.79 | 21.08 | 21.30 | 5,026,766 | -0.93(-4.17%) |
Nov 09, 2016 | 22.63 | 22.70 | 21.36 | 22.22 | 6,594,562 | -1.90(-7.88%) |
Nov 08, 2016 | 24.13 | 24.33 | 24.00 | 24.13 | 3,877,330 | -0.01(-0.04%) |
Nov 07, 2016 | 23.65 | 24.16 | 23.51 | 24.14 | 3,014,170 | +1.21(+5.28%) |
Nov 04, 2016 | 22.92 | 23.14 | 22.45 | 22.92 | 2,832,593 | +0.06(+0.25%) |
Nov 03, 2016 | 22.87 | 23.13 | 22.76 | 22.87 | 3,163,583 | +0.14(+0.62%) |
Nov 02, 2016 | 23.01 | 23.14 | 22.66 | 22.73 | 2,020,519 | -0.29(-1.27%) |
Nov 01, 2016 | 23.36 | 23.36 | 22.98 | 23.02 | 3,800,982 | -0.19(-0.82%) |
Oct 31, 2016 | 23.37 | 23.43 | 23.11 | 23.21 | 1,601,655 | -0.07(-0.28%) |
Oct 28, 2016 | 23.85 | 23.90 | 22.52 | 23.27 | 4,087,587 | -0.65(-2.73%) |
Oct 27, 2016 | 24.19 | 24.19 | 23.83 | 23.93 | 1,727,416 | -0.09(-0.39%) |
Oct 26, 2016 | 24.28 | 24.29 | 23.74 | 24.02 | 1,422,394 | -0.32(-1.32%) |
Oct 25, 2016 | 24.39 | 24.60 | 24.25 | 24.34 | 1,491,872 | +0.08(+0.31%) |
Oct 24, 2016 | 24.80 | 24.95 | 24.27 | 24.27 | 1,655,255 | -0.38(-1.54%) |
Oct 21, 2016 | 24.46 | 24.91 | 24.40 | 24.65 | 2,093,989 | +0.03(+0.12%) |
Oct 20, 2016 | 24.69 | 25.04 | 24.59 | 24.62 | 2,004,765 | -0.26(-1.03%) |
Oct 19, 2016 | 24.55 | 25.00 | 24.39 | 24.87 | 2,203,932 | +0.36(+1.47%) |
Oct 18, 2016 | 24.58 | 24.70 | 24.40 | 24.51 | 1,638,935 | +0.44(+1.85%) |
Oct 17, 2016 | 24.00 | 24.22 | 23.87 | 24.07 | 2,144,504 | +0.10(+0.43%) |
Oct 14, 2016 | 24.20 | 24.23 | 23.70 | 23.97 | 1,823,995 | +0.01(+0.04%) |
Oct 13, 2016 | 24.18 | 24.20 | 23.83 | 23.96 | 2,374,490 | -0.49(-2.01%) |
Oct 12, 2016 | 24.66 | 24.75 | 24.35 | 24.45 | 3,510,596 | -0.28(-1.15%) |
Oct 11, 2016 | 25.03 | 25.03 | 24.66 | 24.73 | 2,135,717 | -0.47(-1.88%) |
Oct 10, 2016 | 24.71 | 25.43 | 24.55 | 25.20 | 1,751,749 | +0.71(+2.90%) |
Oct 07, 2016 | 24.48 | 24.50 | 24.07 | 24.50 | 1,319,211 | +0.09(+0.35%) |
Oct 06, 2016 | 24.62 | 24.70 | 24.38 | 24.41 | 1,395,616 | -0.40(-1.60%) |
Oct 05, 2016 | 24.73 | 24.92 | 24.56 | 24.81 | 1,221,593 | +0.24(+0.96%) |
Oct 04, 2016 | 24.73 | 25.02 | 24.54 | 24.57 | 2,438,945 | -0.19(-0.76%) |
Oct 03, 2016 | 24.33 | 24.81 | 24.27 | 24.76 | 2,069,195 | +0.45(+1.87%) |
Sep 30, 2016 | 24.56 | 24.68 | 24.21 | 24.31 | 1,310,607 | -0.04(-0.16%) |
Sep 29, 2016 | 24.87 | 25.06 | 24.28 | 24.34 | 1,651,943 | -0.55(-2.20%) |
Sep 28, 2016 | 24.26 | 24.92 | 24.26 | 24.89 | 1,717,961 | +0.49(+2.02%) |
Sep 27, 2016 | 24.67 | 25.06 | 24.08 | 24.40 | 2,094,608 | +0.43(+1.78%) |
Sep 26, 2016 | 24.12 | 24.20 | 23.87 | 23.97 | 2,187,372 | -0.35(-1.44%) |
Sep 23, 2016 | 24.22 | 24.41 | 24.06 | 24.32 | 2,991,966 | -0.06(-0.23%) |
Sep 22, 2016 | 23.88 | 24.40 | 23.85 | 24.38 | 3,643,822 | +0.95(+4.04%) |
Sep 21, 2016 | 23.20 | 23.47 | 23.01 | 23.44 | 2,170,360 | +0.37(+1.60%) |
Sep 20, 2016 | 23.21 | 23.26 | 23.00 | 23.07 | 2,270,930 | -0.03(-0.12%) |
Sep 19, 2016 | 23.21 | 23.22 | 22.80 | 23.09 | 2,613,190 | +0.00(+0.00%) |
Sep 16, 2016 | 23.24 | 23.43 | 23.02 | 23.09 | 3,080,225 | -0.15(-0.65%) |
Sep 15, 2016 | 23.52 | 23.64 | 23.14 | 23.25 | 5,842,213 | -0.19(-0.81%) |
Sep 14, 2016 | 23.51 | 23.67 | 23.34 | 23.44 | 4,343,898 | -0.12(-0.52%) |
Sep 13, 2016 | 23.65 | 23.80 | 23.35 | 23.56 | 3,570,813 | -0.46(-1.93%) |
Sep 12, 2016 | 23.66 | 24.18 | 23.48 | 24.02 | 5,246,355 | +0.05(+0.20%) |
Sep 09, 2016 | 25.10 | 25.18 | 23.97 | 23.97 | 4,932,970 | -1.39(-5.48%) |
Sep 08, 2016 | 25.70 | 25.83 | 25.25 | 25.37 | 2,381,912 | -0.38(-1.47%) |
Sep 07, 2016 | 25.77 | 25.83 | 25.66 | 25.74 | 3,181,893 | -0.03(-0.11%) |
Sep 06, 2016 | 26.32 | 26.32 | 25.46 | 25.77 | 4,668,337 | -0.41(-1.55%) |
Sep 02, 2016 | 25.68 | 26.18 | 26.18 | 26.18 | 1,214,648 | +0.46(+1.80%) |
Sep 01, 2016 | 25.75 | 25.90 | 25.43 | 25.72 | 1,618,918 | -0.14(-0.55%) |
Aug 31, 2016 | 25.78 | 25.94 | 25.66 | 25.86 | 1,574,145 | -0.09(-0.33%) |
Aug 30, 2016 | 26.03 | 26.09 | 25.71 | 25.94 | 2,315,304 | -0.08(-0.29%) |
Aug 29, 2016 | 25.96 | 26.24 | 25.84 | 26.02 | 2,207,330 | +0.09(+0.33%) |
Aug 26, 2016 | 26.20 | 26.38 | 25.72 | 25.93 | 3,129,612 | -0.32(-1.23%) |
Aug 25, 2016 | 25.90 | 26.26 | 25.90 | 26.25 | 1,591,574 | +0.25(+0.95%) |
Aug 24, 2016 | 25.88 | 26.14 | 25.74 | 26.01 | 1,899,387 | +0.18(+0.70%) |
Aug 23, 2016 | 26.10 | 26.33 | 25.83 | 25.83 | 3,466,587 | -0.31(-1.19%) |
Aug 22, 2016 | 25.97 | 26.20 | 25.83 | 26.14 | 2,356,488 | +0.05(+0.18%) |
Aug 19, 2016 | 25.63 | 26.24 | 25.62 | 26.09 | 2,882,169 | +0.33(+1.29%) |
Aug 18, 2016 | 25.81 | 25.81 | 25.53 | 25.76 | 1,368,788 | +0.04(+0.15%) |
Aug 17, 2016 | 25.76 | 25.89 | 25.54 | 25.72 | 1,864,621 | -0.23(-0.88%) |
Aug 16, 2016 | 26.25 | 26.27 | 25.90 | 25.95 | 776,168 | -0.29(-1.12%) |
Aug 15, 2016 | 26.00 | 26.39 | 26.00 | 26.25 | 1,454,805 | +0.42(+1.61%) |
Aug 12, 2016 | 25.68 | 25.89 | 25.63 | 25.83 | 2,319,499 | +0.16(+0.63%) |
Aug 11, 2016 | 25.16 | 25.74 | 25.10 | 25.67 | 1,892,540 | +0.67(+2.69%) |
Aug 10, 2016 | 24.85 | 25.20 | 24.83 | 25.00 | 2,428,141 | +0.11(+0.46%) |
Aug 09, 2016 | 25.02 | 25.02 | 24.77 | 24.88 | 3,158,669 | +0.00(+0.00%) |
Aug 08, 2016 | 25.07 | 25.10 | 24.67 | 24.88 | 1,946,244 | -0.14(-0.57%) |
Aug 05, 2016 | 25.03 | 25.12 | 24.86 | 25.02 | 3,476,806 | +0.04(+0.15%) |
Aug 04, 2016 | 24.79 | 25.00 | 24.62 | 24.99 | 2,886,105 | +0.24(+0.96%) |
Aug 03, 2016 | 24.38 | 24.95 | 24.38 | 24.75 | 1,019,721 | +0.00(+0.00%) |
Aug 02, 2016 | 24.82 | 24.96 | 24.48 | 24.75 | 1,997,036 | -0.07(-0.27%) |
Aug 01, 2016 | 25.01 | 25.24 | 24.74 | 24.82 | 2,294,723 | -0.32(-1.28%) |
Jul 29, 2016 | 24.82 | 25.23 | 24.59 | 25.14 | 2,233,295 | +0.35(+1.41%) |
Jul 28, 2016 | 24.88 | 25.01 | 24.45 | 24.79 | 2,815,678 | -0.17(-0.68%) |
Jul 27, 2016 | 25.22 | 25.29 | 24.67 | 24.96 | 3,307,717 | -0.11(-0.45%) |
Jul 26, 2016 | 25.09 | 25.20 | 24.83 | 25.07 | 1,754,498 | +0.18(+0.72%) |
Jul 25, 2016 | 25.61 | 25.63 | 24.71 | 24.89 | 2,707,158 | -0.76(-2.95%) |
Jul 22, 2016 | 25.26 | 25.74 | 25.26 | 25.65 | 9,410,644 | +0.40(+1.57%) |
Jul 21, 2016 | 25.76 | 25.87 | 25.23 | 25.25 | 3,679,216 | -0.52(-2.02%) |
Jul 20, 2016 | 25.75 | 25.78 | 25.46 | 25.77 | 2,535,060 | +0.13(+0.52%) |
Jul 19, 2016 | 25.37 | 25.66 | 25.29 | 25.64 | 2,543,767 | +0.09(+0.37%) |
Jul 18, 2016 | 25.35 | 25.56 | 25.16 | 25.55 | 2,842,173 | +0.19(+0.75%) |
Jul 15, 2016 | 25.33 | 25.51 | 25.26 | 25.36 | 1,990,795 | -0.12(-0.48%) |
Jul 14, 2016 | 25.34 | 25.60 | 25.30 | 25.48 | 1,729,051 | +0.27(+1.09%) |
Jul 13, 2016 | 25.21 | 25.39 | 25.09 | 25.20 | 2,216,831 | -0.02(-0.07%) |
Jul 12, 2016 | 24.96 | 25.25 | 24.93 | 25.22 | 2,137,367 | +0.60(+2.42%) |
Jul 11, 2016 | 24.72 | 24.92 | 24.30 | 24.63 | 1,901,584 | +0.29(+1.21%) |
Jul 08, 2016 | 23.60 | 24.43 | 23.56 | 24.33 | 5,799,753 | +0.96(+4.13%) |
Jul 07, 2016 | 23.71 | 24.23 | 23.20 | 23.37 | 2,220,611 | -0.34(-1.44%) |
Jul 06, 2016 | 24.25 | 24.48 | 23.63 | 23.71 | 3,841,047 | -0.81(-3.32%) |
Jul 05, 2016 | 24.43 | 24.87 | 24.36 | 24.52 | 4,083,126 | -0.49(-1.97%) |
Jul 01, 2016 | 24.66 | 25.02 | 25.02 | 25.02 | 1,139,287 | +0.38(+1.54%) |
Jun 30, 2016 | 24.03 | 24.73 | 24.02 | 24.64 | 2,078,127 | +0.69(+2.88%) |
Jun 29, 2016 | 23.61 | 24.05 | 23.49 | 23.95 | 1,980,780 | +0.70(+3.01%) |
Jun 28, 2016 | 23.08 | 23.37 | 22.99 | 23.25 | 2,611,857 | +0.62(+2.76%) |
Jun 27, 2016 | 23.62 | 23.62 | 22.48 | 22.62 | 7,105,846 | -1.13(-4.74%) |
Jun 24, 2016 | 23.46 | 23.97 | 23.20 | 23.75 | 3,436,510 | -1.40(-5.57%) |
Jun 23, 2016 | 25.12 | 25.20 | 24.89 | 25.15 | 2,642,179 | +0.43(+1.72%) |
Jun 22, 2016 | 24.56 | 24.80 | 24.23 | 24.72 | 1,508,203 | +0.31(+1.28%) |
Jun 21, 2016 | 24.60 | 24.65 | 24.34 | 24.41 | 1,451,930 | -0.09(-0.39%) |
Jun 20, 2016 | 24.07 | 24.80 | 24.05 | 24.50 | 2,501,637 | +0.77(+3.23%) |
Jun 17, 2016 | 23.38 | 23.81 | 23.36 | 23.74 | 1,914,875 | +0.32(+1.37%) |
Jun 16, 2016 | 22.94 | 23.44 | 22.63 | 23.42 | 2,246,218 | +0.26(+1.14%) |
Jun 15, 2016 | 23.11 | 23.29 | 22.95 | 23.15 | 3,152,120 | +0.08(+0.33%) |
Jun 14, 2016 | 23.48 | 23.53 | 23.01 | 23.08 | 1,592,358 | -0.51(-2.17%) |
Jun 13, 2016 | 23.37 | 23.86 | 23.37 | 23.59 | 1,420,469 | -0.15(-0.64%) |
Jun 10, 2016 | 24.29 | 24.31 | 23.39 | 23.74 | 3,563,071 | -0.80(-3.28%) |
Jun 09, 2016 | 24.81 | 24.91 | 24.37 | 24.54 | 3,308,491 | -0.44(-1.74%) |
Jun 08, 2016 | 25.09 | 25.11 | 24.77 | 24.98 | 2,688,100 | +0.19(+0.76%) |
Jun 07, 2016 | 24.63 | 24.97 | 24.55 | 24.79 | 1,034,770 | +0.30(+1.24%) |
Jun 06, 2016 | 25.22 | 25.22 | 24.41 | 24.49 | 2,479,211 | -0.58(-2.30%) |
Jun 03, 2016 | 25.48 | 25.48 | 24.92 | 25.06 | 894,542 | -0.21(-0.82%) |
Jun 02, 2016 | 25.30 | 25.72 | 25.21 | 25.27 | 1,091,348 | -0.24(-0.93%) |
Jun 01, 2016 | 25.05 | 25.57 | 25.02 | 25.51 | 1,249,401 | +0.21(+0.82%) |
May 31, 2016 | 25.73 | 25.81 | 25.17 | 25.30 | 1,203,402 | -0.47(-1.84%) |
May 27, 2016 | 25.67 | 25.77 | 25.77 | 25.77 | 680,253 | +0.09(+0.33%) |
May 26, 2016 | 25.68 | 26.22 | 25.51 | 25.69 | 1,433,226 | +0.15(+0.57%) |
May 25, 2016 | 25.48 | 25.69 | 25.35 | 25.54 | 1,999,599 | +0.18(+0.71%) |
May 24, 2016 | 25.15 | 25.38 | 24.86 | 25.36 | 2,211,857 | +0.29(+1.17%) |
May 23, 2016 | 24.82 | 25.36 | 24.82 | 25.07 | 2,154,351 | +0.07(+0.26%) |
May 20, 2016 | 24.33 | 25.04 | 24.33 | 25.00 | 1,707,651 | +0.84(+3.47%) |
May 19, 2016 | 24.16 | 24.19 | 23.90 | 24.16 | 1,412,326 | -0.08(-0.35%) |
May 18, 2016 | 24.76 | 24.82 | 24.17 | 24.25 | 3,154,868 | -0.59(-2.39%) |
May 17, 2016 | 24.89 | 25.15 | 24.72 | 24.84 | 1,475,811 | -0.30(-1.20%) |
May 16, 2016 | 24.82 | 25.25 | 24.82 | 25.15 | 1,823,292 | +0.32(+1.29%) |
May 13, 2016 | 24.79 | 25.11 | 24.74 | 24.82 | 2,054,758 | -0.16(-0.64%) |
May 12, 2016 | 25.32 | 25.36 | 24.73 | 24.99 | 1,643,668 | -0.34(-1.34%) |
May 11, 2016 | 25.27 | 25.46 | 25.15 | 25.32 | 1,630,767 | -0.11(-0.45%) |
May 10, 2016 | 25.19 | 25.46 | 25.11 | 25.44 | 2,216,998 | +0.36(+1.43%) |
May 09, 2016 | 25.74 | 25.76 | 24.70 | 25.08 | 3,392,333 | -0.94(-3.62%) |
May 06, 2016 | 25.46 | 26.13 | 25.45 | 26.02 | 2,600,361 | -0.19(-0.72%) |
May 05, 2016 | 25.99 | 26.31 | 25.90 | 26.21 | 2,222,713 | +0.26(+1.02%) |
May 04, 2016 | 26.44 | 26.48 | 25.67 | 25.95 | 1,565,976 | -0.72(-2.69%) |
May 03, 2016 | 26.67 | 26.98 | 26.57 | 26.66 | 1,848,758 | -0.28(-1.05%) |