Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.05 | 28.18 | 27.98 | 27.99 | 4,301,539 | +0.00(+0.00%) |
Jun 29, 2017 | 27.99 | 28.08 | 27.83 | 27.99 | 5,146,758 | -0.13(-0.46%) |
Jun 28, 2017 | 28.36 | 28.53 | 28.08 | 28.12 | 4,430,444 | -0.13(-0.46%) |
Jun 27, 2017 | 28.34 | 28.47 | 28.17 | 28.25 | 4,193,553 | -0.20(-0.69%) |
Jun 26, 2017 | 28.23 | 28.58 | 28.11 | 28.44 | 5,170,573 | +0.33(+1.18%) |
Jun 23, 2017 | 28.23 | 28.34 | 28.02 | 28.11 | 4,940,522 | -0.14(-0.49%) |
Jun 22, 2017 | 28.45 | 28.51 | 28.22 | 28.25 | 3,970,353 | -0.27(-0.94%) |
Jun 21, 2017 | 28.45 | 28.54 | 28.13 | 28.52 | 6,830,662 | +0.04(+0.13%) |
Jun 20, 2017 | 28.61 | 28.64 | 28.45 | 28.48 | 3,994,083 | -0.17(-0.61%) |
Jun 19, 2017 | 28.63 | 28.74 | 28.50 | 28.65 | 4,222,986 | +0.07(+0.23%) |
Jun 16, 2017 | 28.65 | 28.74 | 28.53 | 28.59 | 8,539,010 | +0.04(+0.13%) |
Jun 15, 2017 | 28.41 | 28.61 | 28.32 | 28.55 | 3,962,890 | +0.11(+0.38%) |
Jun 14, 2017 | 28.43 | 28.56 | 28.38 | 28.44 | 5,357,490 | +0.22(+0.80%) |
Jun 13, 2017 | 28.18 | 28.27 | 28.10 | 28.22 | 3,975,443 | +0.07(+0.26%) |
Jun 12, 2017 | 28.38 | 28.51 | 28.02 | 28.15 | 6,890,604 | -0.23(-0.82%) |
Jun 09, 2017 | 28.40 | 28.49 | 28.20 | 28.38 | 5,382,047 | -0.15(-0.53%) |
Jun 08, 2017 | 28.68 | 28.31 | 28.53 | 5,122,029 | -0.18(-0.63%) | |
Jun 07, 2017 | 28.68 | 28.81 | 28.63 | 28.71 | 6,409,427 | +0.11(+0.39%) |
Jun 06, 2017 | 28.77 | 28.82 | 28.58 | 28.60 | 4,804,602 | -0.09(-0.30%) |
Jun 05, 2017 | 28.74 | 28.79 | 28.61 | 28.69 | 3,306,786 | -0.03(-0.10%) |
Jun 02, 2017 | 28.81 | 28.82 | 28.58 | 28.72 | 4,869,772 | +0.07(+0.25%) |
Jun 01, 2017 | 28.47 | 28.65 | 28.44 | 28.64 | 5,237,787 | +0.04(+0.13%) |
May 31, 2017 | 28.61 | 28.74 | 28.42 | 28.61 | 7,844,569 | +0.03(+0.10%) |
May 30, 2017 | 28.58 | 28.63 | 28.52 | 28.58 | 3,068,585 | +0.01(+0.02%) |
May 26, 2017 | 28.56 | 28.67 | 28.53 | 28.57 | 2,992,216 | -0.03(-0.10%) |
May 25, 2017 | 28.35 | 28.63 | 28.32 | 28.60 | 2,965,244 | +0.24(+0.83%) |
May 24, 2017 | 28.21 | 28.42 | 28.21 | 28.36 | 3,549,041 | +0.20(+0.71%) |
May 23, 2017 | 28.14 | 28.36 | 28.08 | 28.16 | 3,697,747 | +0.10(+0.36%) |
May 22, 2017 | 27.81 | 28.13 | 27.81 | 28.06 | 4,395,682 | +0.24(+0.85%) |
May 19, 2017 | 27.79 | 27.91 | 27.60 | 27.83 | 6,644,173 | +0.01(+0.05%) |
May 18, 2017 | 27.78 | 27.94 | 27.57 | 27.81 | 4,589,299 | +0.08(+0.28%) |
May 17, 2017 | 27.58 | 27.89 | 27.58 | 27.73 | 5,525,769 | +0.15(+0.55%) |
May 16, 2017 | 27.79 | 27.88 | 27.58 | 27.58 | 3,708,253 | -0.25(-0.90%) |
May 15, 2017 | 27.78 | 27.95 | 27.72 | 27.83 | 2,976,991 | +0.05(+0.18%) |
May 12, 2017 | 27.64 | 27.84 | 27.59 | 27.78 | 2,629,142 | +0.16(+0.57%) |
May 11, 2017 | 27.58 | 27.65 | 27.42 | 27.63 | 3,674,057 | +0.01(+0.03%) |
May 10, 2017 | 27.52 | 27.64 | 27.49 | 27.62 | 5,170,282 | +0.11(+0.42%) |
May 09, 2017 | 27.68 | 27.71 | 27.46 | 27.50 | 4,681,984 | -0.23(-0.83%) |
May 08, 2017 | 27.65 | 27.75 | 27.59 | 27.73 | 3,753,026 | +0.11(+0.42%) |
May 05, 2017 | 27.63 | 27.80 | 27.50 | 27.62 | 4,416,073 | +0.06(+0.23%) |
May 04, 2017 | 26.81 | 27.59 | 26.81 | 27.55 | 5,348,994 | +0.33(+1.21%) |
May 03, 2017 | 27.23 | 27.34 | 27.13 | 27.22 | 4,051,385 | -0.04(-0.16%) |
May 02, 2017 | 27.23 | 27.37 | 27.10 | 27.27 | 3,955,687 | +0.04(+0.16%) |
May 01, 2017 | 27.36 | 27.37 | 27.15 | 27.22 | 4,974,148 | -0.09(-0.34%) |
Apr 28, 2017 | 27.31 | 27.40 | 27.23 | 27.32 | 4,539,543 | +0.02(+0.08%) |
Apr 27, 2017 | 27.19 | 27.46 | 27.17 | 27.30 | 2,884,750 | +0.10(+0.37%) |
Apr 26, 2017 | 27.27 | 27.42 | 27.19 | 27.20 | 3,910,157 | -0.16(-0.58%) |
Apr 25, 2017 | 27.19 | 27.35 | 27.14 | 27.35 | 3,845,093 | +0.11(+0.42%) |
Apr 24, 2017 | 27.22 | 27.29 | 27.04 | 27.24 | 4,842,818 | +0.05(+0.18%) |
Apr 21, 2017 | 27.09 | 27.33 | 27.06 | 27.19 | 5,468,640 | +0.09(+0.34%) |
Apr 20, 2017 | 27.07 | 27.14 | 26.82 | 27.10 | 3,690,636 | +0.02(+0.08%) |
Apr 19, 2017 | 27.24 | 27.27 | 26.96 | 27.07 | 4,429,480 | -0.24(-0.87%) |
Apr 18, 2017 | 27.15 | 27.45 | 27.15 | 27.31 | 5,716,879 | +0.12(+0.45%) |
Apr 17, 2017 | 26.99 | 27.19 | 26.97 | 27.19 | 4,661,906 | +0.25(+0.93%) |
Apr 13, 2017 | 27.05 | 27.10 | 26.86 | 26.94 | 3,846,061 | -0.14(-0.53%) |
Apr 12, 2017 | 26.77 | 27.08 | 26.68 | 27.08 | 4,545,905 | +0.31(+1.15%) |
Apr 11, 2017 | 26.71 | 26.84 | 26.59 | 26.77 | 3,590,822 | +0.05(+0.19%) |
Apr 10, 2017 | 26.70 | 26.77 | 26.53 | 26.72 | 3,449,932 | +0.01(+0.03%) |
Apr 07, 2017 | 26.87 | 26.96 | 26.70 | 26.72 | 3,608,965 | -0.10(-0.37%) |
Apr 06, 2017 | 26.87 | 26.88 | 26.71 | 26.82 | 4,320,776 | -0.07(-0.27%) |
Apr 05, 2017 | 26.74 | 26.92 | 26.67 | 26.89 | 4,691,009 | +0.10(+0.37%) |
Apr 04, 2017 | 26.64 | 26.87 | 26.58 | 26.79 | 4,354,265 | +0.19(+0.70%) |
Apr 03, 2017 | 26.79 | 26.79 | 26.46 | 26.60 | 8,826,567 | -0.20(-0.75%) |
Mar 31, 2017 | 26.73 | 26.95 | 26.67 | 26.80 | 4,908,898 | +0.11(+0.40%) |
Mar 30, 2017 | 26.75 | 26.79 | 26.59 | 26.69 | 4,141,992 | -0.14(-0.53%) |
Mar 29, 2017 | 26.96 | 26.96 | 26.63 | 26.84 | 6,296,264 | -0.19(-0.69%) |
Mar 28, 2017 | 26.81 | 27.05 | 26.77 | 27.02 | 5,593,885 | +0.10(+0.37%) |
Mar 27, 2017 | 27.09 | 27.17 | 26.79 | 26.92 | 4,492,412 | -0.03(-0.11%) |
Mar 24, 2017 | 26.97 | 27.11 | 26.87 | 26.95 | 3,165,503 | -0.03(-0.11%) |
Mar 23, 2017 | 26.95 | 27.20 | 26.90 | 26.98 | 4,048,405 | +0.00(+0.00%) |
Mar 22, 2017 | 26.97 | 27.16 | 26.86 | 26.98 | 5,018,818 | +0.12(+0.45%) |
Mar 21, 2017 | 26.37 | 26.97 | 26.37 | 26.86 | 5,400,874 | +0.48(+1.82%) |
Mar 20, 2017 | 26.54 | 26.61 | 26.27 | 26.38 | 3,555,917 | -0.14(-0.51%) |
Mar 17, 2017 | 26.41 | 26.66 | 26.36 | 26.51 | 7,887,377 | +0.18(+0.68%) |
Mar 16, 2017 | 26.41 | 26.41 | 26.23 | 26.34 | 3,964,158 | -0.11(-0.43%) |
Mar 15, 2017 | 26.16 | 26.58 | 26.15 | 26.45 | 4,950,263 | +0.34(+1.29%) |
Mar 14, 2017 | 26.08 | 26.13 | 25.98 | 26.11 | 2,757,171 | -0.01(-0.06%) |
Mar 13, 2017 | 26.00 | 26.13 | 25.94 | 26.13 | 4,511,963 | +0.09(+0.36%) |
Mar 10, 2017 | 25.96 | 26.07 | 25.85 | 26.03 | 3,891,128 | +0.21(+0.80%) |
Mar 09, 2017 | 25.81 | 25.98 | 25.77 | 25.83 | 4,449,484 | -0.01(-0.03%) |
Mar 08, 2017 | 25.86 | 25.91 | 25.68 | 25.83 | 5,827,884 | -0.25(-0.98%) |
Mar 07, 2017 | 26.07 | 26.16 | 25.95 | 26.09 | 4,702,537 | +0.01(+0.03%) |
Mar 06, 2017 | 26.00 | 26.10 | 25.84 | 26.08 | 4,229,399 | +0.07(+0.27%) |
Mar 03, 2017 | 26.14 | 26.14 | 25.81 | 26.01 | 4,444,729 | -0.11(-0.43%) |
Mar 02, 2017 | 25.93 | 26.26 | 25.92 | 26.12 | 3,745,204 | +0.08(+0.30%) |
Mar 01, 2017 | 25.88 | 26.20 | 25.76 | 26.05 | 5,097,827 | -0.11(-0.41%) |
Feb 28, 2017 | 25.93 | 26.24 | 25.93 | 26.15 | 5,858,546 | +0.22(+0.85%) |
Feb 27, 2017 | 26.12 | 26.14 | 25.91 | 25.93 | 4,264,319 | -0.18(-0.71%) |
Feb 24, 2017 | 25.95 | 26.12 | 25.83 | 26.12 | 4,591,481 | +0.22(+0.85%) |
Feb 23, 2017 | 25.78 | 25.99 | 25.69 | 25.90 | 3,680,112 | +0.23(+0.88%) |
Feb 22, 2017 | 25.57 | 25.72 | 25.49 | 25.67 | 3,339,176 | +0.12(+0.47%) |
Feb 21, 2017 | 25.25 | 25.61 | 25.16 | 25.55 | 3,711,935 | +0.28(+1.12%) |
Feb 17, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.06(-0.25%) | |
Feb 16, 2017 | 25.09 | 25.33 | 25.07 | 25.33 | 3,800,150 | +0.17(+0.68%) |
Feb 15, 2017 | 24.98 | 25.21 | 24.88 | 25.16 | 3,267,785 | +0.01(+0.03%) |
Feb 14, 2017 | 25.27 | 25.30 | 25.04 | 25.15 | 3,756,892 | -0.18(-0.73%) |
Feb 13, 2017 | 25.20 | 25.34 | 25.07 | 25.34 | 3,189,957 | +0.16(+0.65%) |
Feb 10, 2017 | 25.07 | 25.26 | 25.06 | 25.17 | 5,227,683 | +0.06(+0.23%) |
Feb 09, 2017 | 25.28 | 25.32 | 25.04 | 25.12 | 4,857,285 | -0.16(-0.65%) |
Feb 08, 2017 | 25.04 | 25.30 | 25.03 | 25.28 | 3,668,504 | +0.18(+0.71%) |
Feb 07, 2017 | 25.06 | 25.17 | 24.98 | 25.10 | 3,110,911 | +0.11(+0.45%) |
Feb 06, 2017 | 25.22 | 25.27 | 24.97 | 24.99 | 5,643,573 | -0.16(-0.62%) |
Feb 03, 2017 | 25.05 | 25.23 | 25.03 | 25.14 | 4,512,977 | +0.13(+0.51%) |
Feb 02, 2017 | 24.88 | 25.07 | 24.74 | 25.02 | 4,557,690 | +0.23(+0.94%) |
Feb 01, 2017 | 24.58 | 25.10 | 24.52 | 24.78 | 6,955,663 | +0.08(+0.32%) |
Jan 31, 2017 | 24.39 | 24.76 | 24.35 | 24.71 | 7,339,195 | +0.33(+1.34%) |
Jan 30, 2017 | 24.35 | 24.39 | 24.17 | 24.38 | 4,438,659 | +0.08(+0.32%) |
Jan 27, 2017 | 24.46 | 24.49 | 24.21 | 24.30 | 3,604,637 | -0.10(-0.41%) |
Jan 26, 2017 | 24.46 | 24.64 | 24.29 | 24.40 | 3,018,430 | -0.08(-0.32%) |
Jan 25, 2017 | 24.46 | 24.58 | 24.39 | 24.48 | 3,642,240 | -0.06(-0.26%) |
Jan 24, 2017 | 24.36 | 24.58 | 24.29 | 24.54 | 3,950,507 | +0.18(+0.73%) |
Jan 23, 2017 | 24.44 | 24.56 | 24.31 | 24.36 | 3,388,917 | -0.03(-0.12%) |
Jan 20, 2017 | 24.32 | 24.40 | 24.17 | 24.39 | 3,661,687 | +0.12(+0.50%) |
Jan 19, 2017 | 24.33 | 24.51 | 24.20 | 24.27 | 3,328,451 | -0.22(-0.90%) |
Jan 18, 2017 | 24.56 | 24.63 | 24.45 | 24.49 | 3,128,983 | -0.11(-0.43%) |
Jan 17, 2017 | 24.27 | 24.66 | 24.27 | 24.60 | 8,693,584 | +0.23(+0.96%) |
Jan 13, 2017 | 24.36 | 24.36 | 24.36 | 0 | -0.10(-0.41%) | |
Jan 12, 2017 | 24.27 | 24.54 | 24.24 | 24.46 | 5,461,118 | +0.18(+0.76%) |
Jan 11, 2017 | 24.08 | 24.34 | 24.06 | 24.28 | 3,417,185 | +0.21(+0.88%) |
Jan 10, 2017 | 24.22 | 24.25 | 23.91 | 24.07 | 4,590,830 | -0.20(-0.82%) |
Jan 09, 2017 | 24.49 | 24.58 | 24.22 | 24.27 | 7,720,624 | -0.24(-0.98%) |
Jan 06, 2017 | 24.23 | 24.53 | 24.17 | 24.51 | 4,995,968 | +0.18(+0.76%) |
Jan 05, 2017 | 24.23 | 24.34 | 23.96 | 24.32 | 4,931,733 | +0.14(+0.59%) |
Jan 04, 2017 | 24.15 | 24.47 | 24.11 | 24.18 | 4,494,981 | +0.05(+0.21%) |
Jan 03, 2017 | 24.15 | 24.26 | 23.95 | 24.13 | 4,748,162 | -0.01(-0.06%) |
Dec 30, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.10 | 24.34 | 24.02 | 24.29 | 4,069,455 | +0.28(+1.18%) |
Dec 28, 2016 | 24.31 | 24.32 | 23.95 | 24.01 | 4,517,219 | -0.25(-1.02%) |
Dec 27, 2016 | 24.32 | 24.36 | 24.16 | 24.26 | 3,230,105 | -0.06(-0.23%) |
Dec 23, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.12(-0.49%) | |
Dec 22, 2016 | 24.39 | 24.46 | 24.24 | 24.44 | 3,696,434 | +0.02(+0.09%) |
Dec 21, 2016 | 24.44 | 24.68 | 24.40 | 24.41 | 3,906,401 | -0.05(-0.20%) |
Dec 20, 2016 | 24.51 | 24.61 | 24.39 | 24.46 | 4,506,050 | -0.06(-0.23%) |
Dec 19, 2016 | 24.66 | 24.66 | 24.21 | 24.52 | 5,516,173 | -0.04(-0.14%) |
Dec 16, 2016 | 24.26 | 24.75 | 24.16 | 24.56 | 14,031,269 | +0.34(+1.41%) |
Dec 15, 2016 | 23.80 | 24.28 | 23.77 | 24.22 | 5,819,023 | +0.26(+1.10%) |
Dec 14, 2016 | 24.40 | 24.55 | 23.88 | 23.95 | 6,961,355 | -0.30(-1.26%) |
Dec 13, 2016 | 24.10 | 24.29 | 24.01 | 24.26 | 5,222,956 | +0.19(+0.80%) |
Dec 12, 2016 | 23.71 | 24.15 | 23.68 | 24.07 | 5,371,968 | +0.30(+1.28%) |
Dec 09, 2016 | 23.52 | 23.79 | 23.49 | 23.76 | 6,869,316 | +0.28(+1.21%) |
Dec 08, 2016 | 23.33 | 23.56 | 23.19 | 23.48 | 6,538,919 | +0.01(+0.03%) |
Dec 07, 2016 | 23.26 | 23.48 | 23.18 | 23.47 | 6,061,778 | +0.28(+1.22%) |
Dec 06, 2016 | 23.34 | 23.39 | 23.09 | 23.19 | 6,690,980 | -0.12(-0.51%) |
Dec 05, 2016 | 23.25 | 23.32 | 23.04 | 23.31 | 7,844,973 | -0.06(-0.27%) |
Dec 02, 2016 | 23.36 | 23.53 | 23.18 | 23.37 | 4,977,077 | +0.17(+0.72%) |
Dec 01, 2016 | 23.33 | 23.37 | 22.98 | 23.20 | 6,590,464 | -0.25(-1.08%) |
Nov 30, 2016 | 23.66 | 23.92 | 23.45 | 23.45 | 9,643,813 | -0.51(-2.14%) |
Nov 29, 2016 | 23.89 | 24.10 | 23.85 | 23.97 | 5,757,053 | +0.03(+0.12%) |
Nov 28, 2016 | 23.42 | 24.05 | 23.42 | 23.94 | 7,080,675 | +0.58(+2.49%) |
Nov 25, 2016 | 23.05 | 23.45 | 23.05 | 23.36 | 2,544,887 | +0.36(+1.55%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.36(-1.53%) | |
Nov 22, 2016 | 23.30 | 23.46 | 23.18 | 23.36 | 4,782,209 | -0.01(-0.06%) |
Nov 21, 2016 | 23.12 | 23.38 | 23.03 | 23.37 | 5,740,609 | +0.35(+1.52%) |
Nov 18, 2016 | 23.05 | 23.20 | 22.90 | 23.02 | 4,138,802 | +0.01(+0.03%) |
Nov 17, 2016 | 22.99 | 23.18 | 22.96 | 23.01 | 4,262,141 | -0.03(-0.12%) |
Nov 16, 2016 | 23.37 | 23.43 | 22.90 | 23.04 | 5,081,619 | -0.26(-1.11%) |
Nov 15, 2016 | 23.13 | 23.31 | 23.04 | 23.30 | 7,473,818 | +0.27(+1.16%) |
Nov 14, 2016 | 23.13 | 23.19 | 22.85 | 23.03 | 10,843,272 | -0.20(-0.87%) |
Nov 11, 2016 | 23.21 | 23.52 | 23.11 | 23.24 | 7,064,430 | +0.03(+0.12%) |
Nov 10, 2016 | 23.42 | 23.60 | 22.75 | 23.21 | 9,864,409 | -0.33(-1.40%) |
Nov 09, 2016 | 23.87 | 23.92 | 23.45 | 23.54 | 7,945,648 | -0.81(-3.34%) |
Nov 08, 2016 | 24.26 | 24.48 | 24.18 | 24.35 | 4,820,396 | +0.13(+0.55%) |
Nov 07, 2016 | 23.95 | 24.22 | 23.72 | 24.22 | 5,743,244 | +0.37(+1.56%) |
Nov 04, 2016 | 24.02 | 24.15 | 23.84 | 23.85 | 5,508,878 | -0.06(-0.23%) |
Nov 03, 2016 | 23.77 | 24.14 | 23.69 | 23.90 | 6,803,648 | +0.13(+0.56%) |
Nov 02, 2016 | 23.78 | 23.91 | 23.50 | 23.77 | 6,597,301 | -0.06(-0.26%) |
Nov 01, 2016 | 24.52 | 24.52 | 23.74 | 23.83 | 9,544,254 | -0.24(-0.99%) |
Oct 31, 2016 | 23.80 | 24.23 | 23.73 | 24.07 | 7,430,722 | +0.37(+1.57%) |
Oct 28, 2016 | 23.62 | 23.80 | 23.57 | 23.70 | 5,082,061 | +0.09(+0.39%) |
Oct 27, 2016 | 23.60 | 23.71 | 23.51 | 23.61 | 5,488,141 | -0.11(-0.47%) |
Oct 26, 2016 | 23.57 | 23.77 | 23.43 | 23.72 | 4,209,251 | +0.10(+0.42%) |
Oct 25, 2016 | 23.43 | 23.65 | 23.41 | 23.62 | 3,989,057 | +0.12(+0.51%) |
Oct 24, 2016 | 23.43 | 23.55 | 23.29 | 23.50 | 3,545,182 | +0.15(+0.63%) |
Oct 21, 2016 | 23.43 | 23.53 | 23.23 | 23.36 | 4,928,800 | -0.18(-0.77%) |
Oct 20, 2016 | 23.43 | 23.61 | 23.34 | 23.54 | 7,204,074 | +0.15(+0.66%) |
Oct 19, 2016 | 23.36 | 23.50 | 23.29 | 23.38 | 4,852,983 | -0.04(-0.15%) |
Oct 18, 2016 | 23.33 | 23.46 | 23.15 | 23.42 | 5,531,489 | +0.25(+1.06%) |
Oct 17, 2016 | 23.10 | 23.24 | 23.04 | 23.17 | 4,866,807 | +0.10(+0.43%) |
Oct 14, 2016 | 23.10 | 23.25 | 22.99 | 23.08 | 8,119,762 | -0.06(-0.24%) |
Oct 13, 2016 | 22.75 | 23.41 | 22.69 | 23.13 | 18,539,552 | +0.34(+1.48%) |
Oct 12, 2016 | 22.74 | 22.93 | 22.68 | 22.80 | 8,186,176 | +0.23(+1.03%) |
Oct 11, 2016 | 22.75 | 22.85 | 22.51 | 22.56 | 6,191,267 | -0.22(-0.98%) |
Oct 10, 2016 | 22.66 | 22.83 | 22.61 | 22.79 | 5,629,195 | +0.18(+0.81%) |
Oct 07, 2016 | 22.80 | 23.30 | 22.49 | 22.61 | 11,535,088 | -0.18(-0.77%) |
Oct 06, 2016 | 22.82 | 22.93 | 22.70 | 22.78 | 11,580,001 | -0.11(-0.46%) |
Oct 05, 2016 | 23.10 | 23.13 | 22.68 | 22.89 | 15,547,706 | -0.18(-0.76%) |
Oct 04, 2016 | 23.80 | 23.83 | 22.96 | 23.06 | 13,655,089 | -0.74(-3.09%) |
Oct 03, 2016 | 24.17 | 24.23 | 23.63 | 23.80 | 7,531,378 | -0.43(-1.79%) |
Sep 30, 2016 | 24.44 | 24.58 | 24.11 | 24.23 | 7,125,053 | -0.18(-0.72%) |
Sep 29, 2016 | 24.55 | 24.57 | 24.34 | 24.41 | 6,627,019 | -0.20(-0.83%) |
Sep 28, 2016 | 24.80 | 24.87 | 24.41 | 24.61 | 5,881,958 | -0.09(-0.37%) |
Sep 27, 2016 | 25.17 | 25.19 | 24.63 | 24.70 | 6,760,870 | -0.36(-1.45%) |
Sep 26, 2016 | 25.00 | 25.10 | 24.87 | 25.07 | 6,679,830 | +0.04(+0.17%) |
Sep 23, 2016 | 24.88 | 25.10 | 24.81 | 25.02 | 5,928,291 | -0.08(-0.33%) |
Sep 22, 2016 | 24.97 | 25.15 | 24.93 | 25.11 | 4,901,105 | +0.26(+1.04%) |
Sep 21, 2016 | 24.37 | 24.88 | 24.36 | 24.85 | 6,362,713 | +0.48(+1.96%) |
Sep 20, 2016 | 24.67 | 24.71 | 24.36 | 24.37 | 6,317,578 | -0.24(-0.97%) |
Sep 19, 2016 | 24.65 | 24.68 | 24.45 | 24.61 | 5,663,945 | +0.01(+0.06%) |
Sep 16, 2016 | 24.25 | 24.62 | 24.13 | 24.60 | 10,260,709 | +0.29(+1.18%) |
Sep 15, 2016 | 23.91 | 24.35 | 23.82 | 24.31 | 6,924,116 | +0.39(+1.61%) |
Sep 14, 2016 | 23.80 | 24.16 | 23.75 | 23.92 | 7,378,292 | +0.27(+1.13%) |
Sep 13, 2016 | 23.97 | 23.98 | 23.59 | 23.66 | 6,839,760 | -0.32(-1.34%) |
Sep 12, 2016 | 23.50 | 24.01 | 23.50 | 23.98 | 9,874,491 | +0.41(+1.72%) |
Sep 09, 2016 | 24.33 | 24.33 | 23.56 | 23.57 | 8,127,463 | -0.92(-3.75%) |
Sep 08, 2016 | 24.30 | 24.53 | 24.30 | 24.49 | 6,241,672 | +0.16(+0.66%) |
Sep 07, 2016 | 24.48 | 24.50 | 24.22 | 24.33 | 5,418,656 | -0.15(-0.63%) |
Sep 06, 2016 | 24.38 | 24.61 | 24.35 | 24.48 | 6,028,143 | +0.19(+0.80%) |
Sep 02, 2016 | 24.00 | 24.29 | 24.29 | 24.29 | 7,027,515 | +0.41(+1.71%) |
Sep 01, 2016 | 24.10 | 24.16 | 23.84 | 23.88 | 6,895,610 | -0.24(-0.98%) |
Aug 31, 2016 | 23.93 | 24.12 | 23.82 | 24.12 | 9,346,900 | +0.19(+0.78%) |
Aug 30, 2016 | 24.24 | 24.38 | 23.87 | 23.93 | 7,302,233 | -0.33(-1.34%) |
Aug 29, 2016 | 24.17 | 24.31 | 23.99 | 24.26 | 4,440,315 | +0.22(+0.92%) |
Aug 26, 2016 | 24.48 | 24.69 | 24.01 | 24.03 | 5,055,114 | -0.46(-1.87%) |
Aug 25, 2016 | 24.51 | 24.55 | 24.41 | 24.49 | 3,895,435 | +0.04(+0.17%) |
Aug 24, 2016 | 24.46 | 24.55 | 24.22 | 24.45 | 6,254,212 | +0.00(+0.00%) |
Aug 23, 2016 | 24.61 | 24.79 | 24.45 | 24.45 | 4,985,485 | -0.11(-0.45%) |
Aug 22, 2016 | 24.46 | 24.57 | 24.32 | 24.56 | 6,044,660 | +0.19(+0.77%) |
Aug 19, 2016 | 24.53 | 24.60 | 24.23 | 24.37 | 5,792,599 | -0.30(-1.21%) |
Aug 18, 2016 | 24.46 | 24.69 | 24.46 | 24.67 | 6,302,415 | +0.15(+0.59%) |
Aug 17, 2016 | 24.22 | 24.60 | 23.96 | 24.53 | 9,467,608 | +0.28(+1.14%) |
Aug 16, 2016 | 24.49 | 24.50 | 24.23 | 24.25 | 7,085,443 | -0.31(-1.27%) |
Aug 15, 2016 | 25.14 | 25.23 | 24.53 | 24.56 | 7,740,292 | -0.58(-2.32%) |
Aug 12, 2016 | 25.35 | 25.48 | 25.13 | 25.14 | 4,863,503 | -0.10(-0.38%) |
Aug 11, 2016 | 24.99 | 25.25 | 24.89 | 25.24 | 6,248,707 | +0.26(+1.03%) |
Aug 10, 2016 | 25.03 | 25.10 | 24.81 | 24.98 | 6,487,601 | -0.15(-0.61%) |
Aug 09, 2016 | 25.22 | 25.38 | 24.83 | 25.14 | 7,476,647 | -0.27(-1.06%) |
Aug 08, 2016 | 25.58 | 25.70 | 25.39 | 25.41 | 6,315,305 | -0.08(-0.33%) |
Aug 05, 2016 | 25.52 | 25.61 | 25.34 | 25.49 | 6,539,740 | -0.14(-0.54%) |
Aug 04, 2016 | 25.77 | 25.84 | 25.56 | 25.63 | 4,378,148 | -0.10(-0.38%) |
Aug 03, 2016 | 25.77 | 25.82 | 25.58 | 25.73 | 5,052,990 | -0.04(-0.16%) |
Aug 02, 2016 | 25.97 | 26.04 | 25.66 | 25.77 | 5,372,885 | -0.31(-1.17%) |
Aug 01, 2016 | 26.11 | 26.18 | 25.96 | 26.07 | 3,993,045 | -0.08(-0.29%) |
Jul 29, 2016 | 25.81 | 26.16 | 25.81 | 26.15 | 5,256,107 | +0.33(+1.26%) |
Jul 28, 2016 | 25.61 | 25.87 | 25.57 | 25.82 | 3,697,618 | +0.15(+0.59%) |
Jul 27, 2016 | 25.83 | 25.89 | 25.50 | 25.67 | 5,391,548 | -0.21(-0.83%) |
Jul 26, 2016 | 26.01 | 26.11 | 25.63 | 25.89 | 6,482,787 | -0.14(-0.53%) |
Jul 25, 2016 | 26.11 | 26.13 | 25.83 | 26.02 | 4,912,250 | -0.12(-0.45%) |
Jul 22, 2016 | 25.76 | 26.17 | 25.74 | 26.14 | 5,865,972 | +0.40(+1.53%) |
Jul 21, 2016 | 25.52 | 25.77 | 25.44 | 25.75 | 4,372,349 | +0.12(+0.49%) |
Jul 20, 2016 | 25.80 | 25.86 | 25.59 | 25.62 | 5,486,457 | -0.15(-0.59%) |
Jul 19, 2016 | 25.88 | 25.95 | 25.70 | 25.77 | 5,219,403 | -0.10(-0.40%) |
Jul 18, 2016 | 25.82 | 25.96 | 25.77 | 25.88 | 4,985,110 | +0.12(+0.46%) |
Jul 15, 2016 | 25.76 | 25.83 | 25.63 | 25.76 | 5,431,358 | +0.04(+0.16%) |
Jul 14, 2016 | 25.84 | 25.92 | 25.70 | 25.72 | 8,788,810 | -0.30(-1.15%) |
Jul 13, 2016 | 26.00 | 26.04 | 25.80 | 26.02 | 6,009,109 | +0.15(+0.59%) |
Jul 12, 2016 | 25.93 | 26.12 | 25.83 | 25.86 | 7,183,254 | -0.24(-0.90%) |
Jul 11, 2016 | 25.90 | 26.12 | 25.77 | 26.10 | 5,436,998 | +0.12(+0.48%) |
Jul 08, 2016 | 25.70 | 25.99 | 25.64 | 25.98 | 5,694,028 | +0.34(+1.33%) |
Jul 07, 2016 | 25.89 | 25.95 | 25.60 | 25.64 | 7,343,915 | -0.23(-0.88%) |
Jul 06, 2016 | 26.08 | 26.13 | 25.55 | 25.86 | 9,137,560 | -0.22(-0.85%) |
Jul 05, 2016 | 26.07 | 26.17 | 25.98 | 26.09 | 7,640,787 | +0.01(+0.05%) |