Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.46 | 29.66 | 29.36 | 29.56 | 6,124,068 | +0.13(+0.43%) |
Jun 29, 2017 | 29.79 | 29.79 | 29.20 | 29.43 | 8,671,896 | -0.46(-1.53%) |
Jun 28, 2017 | 29.82 | 29.92 | 29.38 | 29.89 | 9,823,968 | +0.22(+0.74%) |
Jun 27, 2017 | 30.26 | 30.26 | 29.56 | 29.67 | 9,557,640 | -0.88(-2.88%) |
Jun 26, 2017 | 30.81 | 30.87 | 30.37 | 30.55 | 11,978,085 | +0.47(+1.55%) |
Jun 23, 2017 | 30.07 | 30.12 | 29.93 | 30.08 | 6,786,935 | +0.02(+0.05%) |
Jun 22, 2017 | 30.07 | 30.24 | 30.00 | 30.07 | 7,659,761 | +0.00(+0.00%) |
Jun 21, 2017 | 29.66 | 30.12 | 29.66 | 30.07 | 7,728,100 | +0.47(+1.61%) |
Jun 20, 2017 | 29.91 | 30.09 | 29.58 | 29.59 | 6,089,592 | -0.07(-0.22%) |
Jun 19, 2017 | 29.59 | 29.78 | 29.54 | 29.66 | 5,523,134 | +0.28(+0.95%) |
Jun 16, 2017 | 29.38 | 29.44 | 29.26 | 29.38 | 9,074,794 | +0.35(+1.21%) |
Jun 15, 2017 | 28.76 | 29.05 | 28.67 | 29.03 | 5,644,993 | -0.17(-0.59%) |
Jun 14, 2017 | 29.05 | 29.30 | 28.97 | 29.20 | 8,566,918 | +0.07(+0.25%) |
Jun 13, 2017 | 29.04 | 29.15 | 28.87 | 29.12 | 6,067,564 | +0.26(+0.91%) |
Jun 12, 2017 | 29.31 | 29.16 | 28.67 | 28.86 | 13,500,400 | -0.45(-1.54%) |
Jun 09, 2017 | 29.96 | 30.06 | 28.83 | 29.31 | 14,700,741 | -0.85(-2.82%) |
Jun 08, 2017 | 30.10 | 30.22 | 29.93 | 30.16 | 9,272,028 | +0.30(+1.02%) |
Jun 07, 2017 | 29.97 | 30.07 | 29.79 | 29.86 | 7,982,479 | +0.02(+0.08%) |
Jun 06, 2017 | 29.80 | 29.96 | 29.68 | 29.84 | 6,139,133 | +0.03(+0.11%) |
Jun 05, 2017 | 29.94 | 30.03 | 29.73 | 29.80 | 5,884,720 | +0.17(+0.58%) |
Jun 02, 2017 | 29.41 | 29.67 | 29.36 | 29.63 | 7,056,276 | +0.24(+0.81%) |
Jun 01, 2017 | 29.24 | 29.42 | 29.10 | 29.39 | 7,346,248 | +0.43(+1.50%) |
May 31, 2017 | 28.93 | 28.96 | 28.75 | 28.96 | 9,356,478 | -0.34(-1.17%) |
May 30, 2017 | 29.22 | 29.33 | 29.06 | 29.30 | 5,152,149 | +0.22(+0.76%) |
May 26, 2017 | 29.12 | 29.14 | 28.94 | 29.08 | 3,797,028 | -0.05(-0.17%) |
May 25, 2017 | 29.21 | 29.31 | 29.06 | 29.13 | 5,512,862 | +0.04(+0.14%) |
May 24, 2017 | 29.01 | 29.15 | 28.94 | 29.09 | 9,538,971 | +0.10(+0.34%) |
May 23, 2017 | 28.98 | 29.07 | 28.91 | 28.99 | 8,074,177 | +0.00(+0.00%) |
May 22, 2017 | 28.98 | 29.08 | 28.88 | 28.99 | 7,221,146 | +0.16(+0.57%) |
May 19, 2017 | 28.73 | 28.85 | 28.62 | 28.83 | 8,892,810 | +0.25(+0.86%) |
May 18, 2017 | 28.21 | 28.66 | 28.18 | 28.58 | 10,138,833 | +0.39(+1.39%) |
May 17, 2017 | 28.50 | 28.51 | 28.17 | 28.19 | 9,924,304 | -0.50(-1.74%) |
May 16, 2017 | 28.67 | 28.69 | 28.50 | 28.69 | 7,382,271 | -0.02(-0.09%) |
May 15, 2017 | 28.96 | 28.98 | 28.57 | 28.71 | 11,947,116 | -0.25(-0.88%) |
May 12, 2017 | 29.07 | 29.09 | 28.87 | 28.97 | 5,988,924 | -0.16(-0.53%) |
May 11, 2017 | 29.17 | 29.32 | 28.97 | 29.12 | 8,117,804 | +0.12(+0.42%) |
May 10, 2017 | 28.89 | 29.18 | 28.73 | 29.00 | 12,132,790 | +0.00(+0.00%) |
May 09, 2017 | 28.77 | 29.04 | 28.77 | 29.00 | 8,911,283 | +0.35(+1.23%) |
May 08, 2017 | 28.42 | 28.75 | 28.36 | 28.65 | 8,433,610 | +0.46(+1.63%) |
May 05, 2017 | 27.98 | 28.21 | 27.87 | 28.19 | 6,409,874 | +0.23(+0.82%) |
May 04, 2017 | 28.00 | 28.00 | 27.82 | 27.96 | 6,956,357 | -0.12(-0.44%) |
May 03, 2017 | 27.75 | 28.08 | 27.72 | 28.08 | 8,132,680 | +0.29(+1.06%) |
May 02, 2017 | 27.49 | 27.84 | 27.49 | 27.79 | 7,312,787 | +0.43(+1.59%) |
May 01, 2017 | 27.16 | 27.36 | 27.14 | 27.36 | 4,902,392 | +0.27(+1.00%) |
Apr 28, 2017 | 27.15 | 27.23 | 27.06 | 27.08 | 6,410,760 | +0.04(+0.15%) |
Apr 27, 2017 | 27.12 | 27.27 | 27.04 | 27.04 | 6,869,169 | +0.02(+0.06%) |
Apr 26, 2017 | 27.08 | 27.12 | 26.88 | 27.03 | 7,359,778 | -0.06(-0.21%) |
Apr 25, 2017 | 26.83 | 27.17 | 26.83 | 27.08 | 6,854,920 | +0.30(+1.13%) |
Apr 24, 2017 | 26.68 | 26.86 | 26.61 | 26.78 | 6,980,375 | +0.51(+1.93%) |
Apr 21, 2017 | 26.28 | 26.32 | 26.17 | 26.27 | 5,531,594 | +0.24(+0.91%) |
Apr 20, 2017 | 26.02 | 26.10 | 25.91 | 26.04 | 5,171,147 | +0.15(+0.57%) |
Apr 19, 2017 | 26.14 | 26.17 | 25.79 | 25.89 | 5,786,527 | -0.15(-0.57%) |
Apr 18, 2017 | 26.01 | 26.09 | 25.91 | 26.04 | 6,677,113 | -0.20(-0.75%) |
Apr 17, 2017 | 26.24 | 26.27 | 26.02 | 26.23 | 8,447,852 | +0.16(+0.63%) |
Apr 13, 2017 | 26.29 | 26.58 | 26.06 | 26.07 | 10,722,328 | -0.37(-1.39%) |
Apr 12, 2017 | 26.59 | 26.73 | 26.23 | 26.44 | 7,491,445 | -0.10(-0.37%) |
Apr 11, 2017 | 26.77 | 26.77 | 26.19 | 26.54 | 7,684,689 | -0.10(-0.37%) |
Apr 10, 2017 | 26.92 | 26.92 | 26.55 | 26.63 | 6,028,164 | -0.29(-1.06%) |
Apr 07, 2017 | 26.91 | 27.06 | 26.84 | 26.92 | 4,110,232 | +0.01(+0.03%) |
Apr 06, 2017 | 26.93 | 26.98 | 26.81 | 26.91 | 4,872,665 | -0.03(-0.12%) |
Apr 05, 2017 | 27.08 | 27.30 | 26.92 | 26.95 | 6,242,803 | +0.03(+0.12%) |
Apr 04, 2017 | 26.86 | 26.99 | 26.84 | 26.91 | 4,586,776 | -0.02(-0.09%) |
Apr 03, 2017 | 26.98 | 27.03 | 26.79 | 26.94 | 5,229,715 | +0.04(+0.15%) |
Mar 31, 2017 | 26.78 | 26.98 | 26.68 | 26.90 | 5,926,053 | -0.19(-0.70%) |
Mar 30, 2017 | 26.90 | 27.15 | 26.85 | 27.08 | 4,750,374 | +0.11(+0.43%) |
Mar 29, 2017 | 26.99 | 27.00 | 26.84 | 26.97 | 4,986,347 | -0.34(-1.26%) |
Mar 28, 2017 | 27.32 | 27.38 | 27.13 | 27.31 | 5,527,137 | +0.15(+0.54%) |
Mar 27, 2017 | 26.90 | 27.24 | 26.84 | 27.17 | 6,912,610 | +0.29(+1.10%) |
Mar 24, 2017 | 26.81 | 27.11 | 26.71 | 26.87 | 7,203,699 | +0.20(+0.77%) |
Mar 23, 2017 | 26.59 | 26.75 | 26.51 | 26.67 | 7,215,957 | -0.11(-0.40%) |
Mar 22, 2017 | 26.68 | 26.90 | 26.60 | 26.77 | 8,197,257 | +0.17(+0.65%) |
Mar 21, 2017 | 27.22 | 27.46 | 26.57 | 26.60 | 11,184,138 | -0.30(-1.13%) |
Mar 20, 2017 | 26.86 | 27.12 | 26.79 | 26.90 | 6,259,578 | +0.21(+0.80%) |
Mar 17, 2017 | 26.70 | 26.83 | 26.56 | 26.69 | 7,569,842 | +0.15(+0.56%) |
Mar 16, 2017 | 26.41 | 26.59 | 26.37 | 26.54 | 7,923,025 | +0.41(+1.57%) |
Mar 15, 2017 | 25.70 | 26.23 | 25.67 | 26.13 | 5,581,558 | +0.57(+2.24%) |
Mar 14, 2017 | 25.70 | 25.77 | 25.55 | 25.56 | 7,285,855 | -0.24(-0.92%) |
Mar 13, 2017 | 25.61 | 25.85 | 25.59 | 25.80 | 4,842,015 | +0.36(+1.42%) |
Mar 10, 2017 | 25.28 | 25.45 | 25.24 | 25.44 | 6,905,060 | +0.07(+0.26%) |
Mar 09, 2017 | 25.30 | 25.44 | 25.16 | 25.37 | 7,473,244 | -0.20(-0.77%) |
Mar 08, 2017 | 25.77 | 25.82 | 25.55 | 25.57 | 5,529,579 | -0.07(-0.29%) |
Mar 07, 2017 | 25.40 | 25.72 | 25.36 | 25.64 | 8,563,985 | +0.38(+1.49%) |
Mar 06, 2017 | 25.23 | 25.34 | 25.15 | 25.27 | 6,675,615 | +0.00(+0.00%) |
Mar 03, 2017 | 25.28 | 25.32 | 25.01 | 25.27 | 7,473,458 | -0.02(-0.06%) |
Mar 02, 2017 | 25.54 | 25.59 | 25.22 | 25.28 | 10,453,000 | -0.58(-2.25%) |
Mar 01, 2017 | 25.73 | 25.88 | 25.60 | 25.86 | 5,995,437 | +0.09(+0.35%) |
Feb 28, 2017 | 25.87 | 25.95 | 25.72 | 25.77 | 7,375,870 | -0.05(-0.19%) |
Feb 27, 2017 | 26.06 | 26.06 | 25.78 | 25.82 | 7,132,846 | -0.32(-1.22%) |
Feb 24, 2017 | 25.89 | 26.14 | 25.77 | 26.14 | 4,502,313 | +0.14(+0.54%) |
Feb 23, 2017 | 26.33 | 26.33 | 25.99 | 26.00 | 6,460,427 | -0.26(-1.00%) |
Feb 22, 2017 | 26.37 | 26.37 | 26.13 | 26.27 | 6,466,568 | -0.21(-0.80%) |
Feb 21, 2017 | 26.53 | 26.59 | 26.35 | 26.48 | 6,685,446 | -0.01(-0.03%) |
Feb 17, 2017 | 26.49 | 26.49 | 26.49 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.98 | 26.61 | 25.91 | 26.47 | 16,113,713 | +0.47(+1.80%) |
Feb 15, 2017 | 25.80 | 26.04 | 25.80 | 26.00 | 5,589,256 | +0.34(+1.34%) |
Feb 14, 2017 | 25.77 | 25.77 | 25.48 | 25.66 | 6,359,713 | -0.29(-1.14%) |
Feb 13, 2017 | 25.34 | 26.04 | 25.34 | 25.95 | 12,458,687 | +0.80(+3.19%) |
Feb 10, 2017 | 24.93 | 25.23 | 24.85 | 25.15 | 8,240,896 | +0.41(+1.66%) |
Feb 09, 2017 | 24.84 | 24.98 | 24.71 | 24.74 | 10,435,850 | -0.10(-0.40%) |
Feb 08, 2017 | 25.14 | 25.14 | 24.81 | 24.84 | 9,495,063 | -0.16(-0.62%) |
Feb 07, 2017 | 25.32 | 25.36 | 24.98 | 25.00 | 7,581,737 | -0.29(-1.13%) |
Feb 06, 2017 | 25.35 | 25.35 | 25.14 | 25.28 | 4,302,486 | -0.08(-0.32%) |
Feb 03, 2017 | 25.36 | 25.45 | 25.22 | 25.36 | 6,409,020 | +0.16(+0.62%) |
Feb 02, 2017 | 25.15 | 25.30 | 25.07 | 25.21 | 7,075,429 | -0.25(-0.97%) |
Feb 01, 2017 | 25.59 | 25.64 | 25.26 | 25.45 | 6,150,022 | +0.14(+0.55%) |
Jan 31, 2017 | 25.42 | 25.52 | 25.16 | 25.32 | 7,634,367 | -0.23(-0.90%) |
Jan 30, 2017 | 25.45 | 25.55 | 25.34 | 25.54 | 8,856,281 | -0.05(-0.19%) |
Jan 27, 2017 | 25.53 | 25.68 | 25.39 | 25.59 | 7,304,124 | +0.11(+0.45%) |
Jan 26, 2017 | 25.60 | 25.76 | 25.40 | 25.48 | 10,144,856 | -0.16(-0.64%) |
Jan 25, 2017 | 25.47 | 25.66 | 25.34 | 25.64 | 9,799,368 | +0.40(+1.59%) |
Jan 24, 2017 | 25.00 | 25.31 | 24.99 | 25.24 | 8,807,647 | +0.40(+1.62%) |
Jan 23, 2017 | 24.82 | 24.97 | 24.74 | 24.84 | 8,445,768 | +0.21(+0.86%) |
Jan 20, 2017 | 24.26 | 24.78 | 24.22 | 24.63 | 9,034,612 | +0.36(+1.48%) |
Jan 19, 2017 | 24.15 | 24.31 | 24.07 | 24.27 | 10,370,606 | +0.11(+0.47%) |
Jan 18, 2017 | 24.20 | 24.31 | 24.11 | 24.15 | 9,392,836 | -0.11(-0.44%) |
Jan 17, 2017 | 24.25 | 24.28 | 24.13 | 24.26 | 9,376,949 | +0.15(+0.61%) |
Jan 13, 2017 | 24.11 | 24.11 | 24.11 | 0 | +0.12(+0.51%) | |
Jan 12, 2017 | 24.01 | 24.46 | 23.73 | 23.99 | 15,911,801 | -0.72(-2.92%) |
Jan 11, 2017 | 24.39 | 24.73 | 24.34 | 24.71 | 9,116,913 | +0.08(+0.33%) |
Jan 10, 2017 | 24.60 | 24.82 | 24.48 | 24.63 | 9,257,519 | +0.02(+0.10%) |
Jan 09, 2017 | 24.40 | 24.68 | 24.34 | 24.60 | 10,221,727 | +0.34(+1.38%) |
Jan 06, 2017 | 24.36 | 24.45 | 24.13 | 24.27 | 5,956,796 | -0.14(-0.57%) |
Jan 05, 2017 | 24.19 | 24.50 | 24.18 | 24.41 | 5,831,010 | +0.41(+1.71%) |
Jan 04, 2017 | 24.07 | 24.13 | 23.92 | 24.00 | 5,362,357 | -0.01(-0.03%) |
Jan 03, 2017 | 23.96 | 24.17 | 23.80 | 24.01 | 7,668,947 | +0.46(+1.95%) |
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.31(-1.30%) | |
Dec 29, 2016 | 23.74 | 23.88 | 23.60 | 23.86 | 6,500,419 | +0.01(+0.03%) |
Dec 28, 2016 | 23.96 | 24.01 | 23.78 | 23.85 | 4,472,858 | +0.02(+0.07%) |
Dec 27, 2016 | 23.75 | 23.94 | 23.75 | 23.83 | 3,764,331 | +0.04(+0.17%) |
Dec 23, 2016 | 23.79 | 23.79 | 23.79 | 0 | +0.25(+1.08%) | |
Dec 22, 2016 | 23.74 | 23.75 | 23.34 | 23.54 | 9,102,701 | -0.33(-1.37%) |
Dec 21, 2016 | 23.94 | 23.98 | 23.68 | 23.87 | 7,652,547 | -0.14(-0.58%) |
Dec 20, 2016 | 24.04 | 24.21 | 23.87 | 24.01 | 6,801,822 | +0.03(+0.14%) |
Dec 19, 2016 | 24.15 | 24.19 | 23.89 | 23.97 | 7,517,599 | -0.17(-0.71%) |
Dec 16, 2016 | 24.61 | 24.64 | 24.07 | 24.14 | 8,134,328 | -0.56(-2.25%) |
Dec 15, 2016 | 24.70 | 24.81 | 24.59 | 24.70 | 6,194,484 | +0.24(+0.97%) |
Dec 14, 2016 | 24.78 | 24.89 | 24.45 | 24.46 | 7,458,246 | -0.40(-1.61%) |
Dec 13, 2016 | 24.62 | 25.09 | 24.59 | 24.87 | 7,152,221 | +0.38(+1.54%) |
Dec 12, 2016 | 24.55 | 24.55 | 24.27 | 24.49 | 4,185,556 | -0.18(-0.73%) |
Dec 09, 2016 | 24.83 | 25.09 | 24.54 | 24.67 | 5,356,903 | +0.07(+0.27%) |
Dec 08, 2016 | 24.79 | 24.79 | 24.46 | 24.60 | 4,985,650 | +0.09(+0.37%) |
Dec 07, 2016 | 24.14 | 24.52 | 23.96 | 24.51 | 4,763,615 | +0.34(+1.42%) |
Dec 06, 2016 | 24.01 | 24.25 | 23.92 | 24.17 | 5,294,453 | +0.40(+1.69%) |
Dec 05, 2016 | 23.70 | 23.99 | 23.65 | 23.77 | 4,810,984 | +0.13(+0.55%) |
Dec 02, 2016 | 23.36 | 23.64 | 23.25 | 23.64 | 6,344,041 | +0.25(+1.09%) |
Dec 01, 2016 | 24.16 | 24.18 | 23.21 | 23.38 | 15,261,842 | -0.93(-3.84%) |
Nov 30, 2016 | 24.20 | 24.42 | 24.08 | 24.32 | 7,818,445 | +0.11(+0.47%) |
Nov 29, 2016 | 24.23 | 24.37 | 23.87 | 24.20 | 11,299,683 | -0.09(-0.37%) |
Nov 28, 2016 | 24.33 | 24.52 | 24.19 | 24.29 | 6,508,325 | +0.00(+0.00%) |
Nov 25, 2016 | 24.37 | 24.41 | 24.25 | 24.29 | 2,566,252 | -0.19(-0.77%) |
Nov 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 24.55 | 24.69 | 24.38 | 24.50 | 10,912,586 | +0.21(+0.88%) |
Nov 21, 2016 | 24.24 | 24.36 | 24.13 | 24.28 | 5,466,490 | +0.15(+0.61%) |
Nov 18, 2016 | 24.10 | 24.22 | 23.91 | 24.14 | 6,271,704 | +0.00(+0.00%) |
Nov 17, 2016 | 24.57 | 24.59 | 24.04 | 24.14 | 8,626,356 | -0.32(-1.31%) |
Nov 16, 2016 | 23.82 | 24.49 | 23.82 | 24.46 | 10,748,527 | +0.54(+2.26%) |
Nov 15, 2016 | 24.01 | 24.11 | 23.57 | 23.92 | 13,596,555 | +0.29(+1.21%) |
Nov 14, 2016 | 23.98 | 24.24 | 23.60 | 23.63 | 10,421,408 | -0.88(-3.61%) |
Nov 11, 2016 | 23.80 | 24.64 | 23.55 | 24.51 | 9,165,641 | +0.40(+1.66%) |
Nov 10, 2016 | 25.02 | 25.02 | 24.05 | 24.11 | 12,337,207 | -0.94(-3.76%) |
Nov 09, 2016 | 25.09 | 25.38 | 24.82 | 25.05 | 10,982,745 | -0.61(-2.39%) |
Nov 08, 2016 | 25.55 | 25.80 | 25.40 | 25.67 | 4,978,113 | -0.01(-0.03%) |
Nov 07, 2016 | 25.16 | 25.70 | 25.13 | 25.68 | 4,861,679 | +0.91(+3.67%) |
Nov 04, 2016 | 24.74 | 24.94 | 24.59 | 24.77 | 5,411,263 | -0.03(-0.13%) |
Nov 03, 2016 | 24.86 | 24.98 | 24.72 | 24.80 | 5,971,570 | -0.09(-0.36%) |
Nov 02, 2016 | 25.12 | 25.17 | 24.77 | 24.89 | 6,440,284 | -0.26(-1.04%) |
Nov 01, 2016 | 25.49 | 25.55 | 24.96 | 25.15 | 7,100,850 | -0.32(-1.25%) |
Oct 31, 2016 | 25.33 | 25.50 | 25.26 | 25.47 | 3,922,166 | +0.27(+1.07%) |
Oct 28, 2016 | 25.34 | 25.47 | 25.19 | 25.20 | 6,362,385 | +0.00(+0.00%) |
Oct 27, 2016 | 25.59 | 25.60 | 25.18 | 25.20 | 7,622,887 | -0.36(-1.41%) |
Oct 26, 2016 | 25.54 | 25.74 | 25.45 | 25.56 | 5,032,305 | -0.28(-1.08%) |
Oct 25, 2016 | 25.72 | 25.89 | 25.70 | 25.84 | 3,925,072 | +0.11(+0.45%) |
Oct 24, 2016 | 25.50 | 25.73 | 25.45 | 25.73 | 4,601,805 | +0.27(+1.06%) |
Oct 21, 2016 | 25.32 | 25.50 | 25.19 | 25.45 | 4,660,576 | +0.02(+0.06%) |
Oct 20, 2016 | 25.33 | 25.51 | 25.23 | 25.44 | 8,949,557 | +0.07(+0.26%) |
Oct 19, 2016 | 25.35 | 25.42 | 25.11 | 25.37 | 8,212,208 | +0.10(+0.39%) |
Oct 18, 2016 | 25.32 | 25.37 | 25.14 | 25.27 | 6,700,143 | +0.24(+0.95%) |
Oct 17, 2016 | 25.00 | 25.19 | 24.88 | 25.04 | 9,277,590 | -0.07(-0.29%) |
Oct 14, 2016 | 25.44 | 25.61 | 25.04 | 25.11 | 11,993,638 | +0.11(+0.43%) |
Oct 13, 2016 | 25.33 | 25.33 | 24.18 | 25.00 | 21,151,088 | -0.67(-2.62%) |
Oct 12, 2016 | 25.31 | 25.72 | 25.14 | 25.68 | 11,705,538 | +0.51(+2.02%) |
Oct 11, 2016 | 25.38 | 25.38 | 24.99 | 25.17 | 12,402,252 | -0.45(-1.76%) |
Oct 10, 2016 | 25.54 | 25.78 | 25.52 | 25.62 | 9,536,567 | +0.08(+0.32%) |
Oct 07, 2016 | 25.29 | 25.56 | 25.10 | 25.54 | 7,024,957 | +0.34(+1.33%) |
Oct 06, 2016 | 25.14 | 25.23 | 24.88 | 25.20 | 5,005,912 | +0.20(+0.79%) |
Oct 05, 2016 | 25.12 | 25.15 | 24.98 | 25.00 | 7,576,223 | +0.11(+0.46%) |
Oct 04, 2016 | 25.24 | 25.32 | 24.87 | 24.89 | 6,232,901 | -0.27(-1.07%) |
Oct 03, 2016 | 25.09 | 25.23 | 25.04 | 25.16 | 5,110,831 | +0.11(+0.43%) |
Sep 30, 2016 | 24.81 | 25.13 | 24.76 | 25.05 | 6,934,941 | +0.16(+0.62%) |
Sep 29, 2016 | 24.82 | 25.10 | 24.71 | 24.90 | 7,303,798 | +0.06(+0.23%) |
Sep 28, 2016 | 24.96 | 24.98 | 24.68 | 24.84 | 5,032,094 | -0.06(-0.23%) |
Sep 27, 2016 | 24.41 | 24.92 | 24.28 | 24.90 | 6,949,526 | +0.46(+1.88%) |
Sep 26, 2016 | 24.59 | 24.62 | 24.33 | 24.44 | 5,327,578 | -0.23(-0.93%) |
Sep 23, 2016 | 25.10 | 25.12 | 24.59 | 24.67 | 9,718,838 | -0.44(-1.76%) |
Sep 22, 2016 | 25.19 | 25.35 | 24.99 | 25.11 | 6,506,680 | +0.13(+0.52%) |
Sep 21, 2016 | 24.64 | 25.03 | 24.61 | 24.98 | 9,886,549 | +0.49(+2.01%) |
Sep 20, 2016 | 24.70 | 24.77 | 24.48 | 24.49 | 7,036,914 | -0.02(-0.10%) |
Sep 19, 2016 | 24.50 | 24.67 | 24.46 | 24.51 | 9,397,246 | +0.84(+3.53%) |
Sep 16, 2016 | 23.86 | 23.93 | 23.56 | 23.68 | 8,948,930 | -0.22(-0.93%) |
Sep 15, 2016 | 23.43 | 23.97 | 23.43 | 23.90 | 7,717,982 | +0.46(+1.96%) |
Sep 14, 2016 | 23.36 | 23.55 | 23.23 | 23.44 | 6,213,182 | +0.11(+0.46%) |
Sep 13, 2016 | 23.51 | 23.57 | 23.19 | 23.33 | 8,373,327 | -0.41(-1.72%) |
Sep 12, 2016 | 23.38 | 23.78 | 23.10 | 23.74 | 7,136,010 | +0.33(+1.40%) |
Sep 09, 2016 | 24.00 | 24.02 | 23.38 | 23.42 | 10,165,453 | -0.98(-4.03%) |
Sep 08, 2016 | 24.49 | 24.50 | 24.28 | 24.40 | 7,767,433 | -0.02(-0.10%) |
Sep 07, 2016 | 24.86 | 25.02 | 24.39 | 24.42 | 17,618,616 | +0.27(+1.12%) |
Sep 06, 2016 | 24.17 | 24.34 | 24.00 | 24.15 | 7,854,636 | +0.29(+1.20%) |
Sep 02, 2016 | 23.83 | 23.87 | 23.87 | 23.87 | 7,387,206 | +0.15(+0.62%) |
Sep 01, 2016 | 23.50 | 23.78 | 23.45 | 23.72 | 7,407,210 | +0.18(+0.77%) |
Aug 31, 2016 | 23.55 | 23.73 | 23.48 | 23.54 | 5,707,732 | +0.10(+0.42%) |
Aug 30, 2016 | 23.42 | 23.50 | 23.37 | 23.44 | 6,107,155 | -0.07(-0.28%) |
Aug 29, 2016 | 23.41 | 23.56 | 23.39 | 23.51 | 3,838,666 | +0.05(+0.21%) |
Aug 26, 2016 | 23.42 | 23.67 | 23.28 | 23.46 | 6,431,636 | +0.03(+0.14%) |
Aug 25, 2016 | 23.45 | 23.62 | 23.36 | 23.42 | 7,800,808 | +0.17(+0.74%) |
Aug 24, 2016 | 23.40 | 23.42 | 23.21 | 23.25 | 6,582,961 | -0.09(-0.39%) |
Aug 23, 2016 | 23.42 | 23.50 | 23.31 | 23.34 | 6,717,594 | +0.08(+0.35%) |
Aug 22, 2016 | 23.18 | 23.32 | 23.11 | 23.26 | 7,833,144 | -0.20(-0.84%) |
Aug 19, 2016 | 23.45 | 23.50 | 23.35 | 23.46 | 7,621,105 | -0.43(-1.78%) |
Aug 18, 2016 | 23.68 | 23.91 | 23.62 | 23.88 | 5,194,299 | +0.15(+0.62%) |
Aug 17, 2016 | 23.75 | 23.75 | 23.54 | 23.73 | 8,543,032 | -0.08(-0.34%) |
Aug 16, 2016 | 23.88 | 23.92 | 23.73 | 23.82 | 7,221,426 | -0.25(-1.05%) |
Aug 15, 2016 | 24.06 | 24.12 | 24.01 | 24.07 | 3,891,262 | +0.12(+0.51%) |
Aug 12, 2016 | 23.89 | 23.97 | 23.80 | 23.95 | 4,251,240 | +0.08(+0.34%) |
Aug 11, 2016 | 23.87 | 24.05 | 23.59 | 23.87 | 11,152,516 | -0.07(-0.27%) |
Aug 10, 2016 | 24.10 | 24.12 | 23.90 | 23.93 | 10,047,656 | -0.15(-0.61%) |
Aug 09, 2016 | 23.90 | 24.10 | 23.87 | 24.08 | 8,132,488 | +0.25(+1.07%) |
Aug 08, 2016 | 23.55 | 23.86 | 23.51 | 23.82 | 10,661,300 | +0.25(+1.04%) |
Aug 05, 2016 | 23.46 | 23.63 | 23.45 | 23.58 | 6,804,567 | +0.32(+1.37%) |
Aug 04, 2016 | 23.11 | 23.28 | 23.03 | 23.26 | 3,864,358 | +0.20(+0.85%) |
Aug 03, 2016 | 23.00 | 23.13 | 22.86 | 23.06 | 4,727,624 | +0.00(+0.00%) |
Aug 02, 2016 | 23.33 | 23.33 | 22.98 | 23.06 | 7,433,937 | -0.38(-1.61%) |
Aug 01, 2016 | 23.22 | 23.55 | 23.22 | 23.44 | 8,947,681 | +0.69(+3.02%) |
Jul 29, 2016 | 23.01 | 23.01 | 22.65 | 22.75 | 8,994,456 | -0.29(-1.28%) |
Jul 28, 2016 | 23.17 | 23.25 | 22.93 | 23.05 | 5,795,214 | +0.03(+0.14%) |
Jul 27, 2016 | 23.33 | 23.33 | 22.88 | 23.01 | 8,617,310 | -0.19(-0.81%) |
Jul 26, 2016 | 22.91 | 23.27 | 22.90 | 23.20 | 12,427,641 | +0.39(+1.69%) |
Jul 25, 2016 | 22.51 | 22.87 | 22.51 | 22.82 | 9,523,274 | +0.10(+0.43%) |
Jul 22, 2016 | 22.55 | 22.76 | 22.50 | 22.72 | 6,247,554 | +0.21(+0.95%) |
Jul 21, 2016 | 22.66 | 22.78 | 22.46 | 22.51 | 7,800,097 | -0.06(-0.25%) |
Jul 20, 2016 | 22.44 | 22.60 | 22.34 | 22.56 | 7,087,897 | +0.23(+1.03%) |
Jul 19, 2016 | 22.42 | 22.54 | 22.27 | 22.33 | 6,101,573 | -0.30(-1.34%) |
Jul 18, 2016 | 22.37 | 22.65 | 22.24 | 22.64 | 9,483,768 | +0.52(+2.33%) |
Jul 15, 2016 | 22.27 | 22.33 | 22.09 | 22.12 | 7,321,639 | -0.08(-0.37%) |
Jul 14, 2016 | 22.11 | 22.30 | 21.82 | 22.20 | 14,828,940 | +0.18(+0.82%) |
Jul 13, 2016 | 22.05 | 22.12 | 21.92 | 22.02 | 12,885,436 | -0.07(-0.30%) |
Jul 12, 2016 | 22.28 | 22.35 | 21.98 | 22.09 | 10,427,100 | -0.19(-0.85%) |
Jul 11, 2016 | 22.24 | 22.42 | 22.22 | 22.28 | 7,388,890 | +0.38(+1.76%) |
Jul 08, 2016 | 21.70 | 21.95 | 21.55 | 21.89 | 7,058,074 | +0.34(+1.60%) |
Jul 07, 2016 | 21.50 | 21.73 | 21.49 | 21.55 | 6,505,122 | +0.13(+0.61%) |
Jul 06, 2016 | 21.13 | 21.46 | 21.09 | 21.42 | 7,402,715 | -0.09(-0.42%) |
Jul 05, 2016 | 21.43 | 21.54 | 21.39 | 21.51 | 6,933,227 | -0.22(-1.02%) |