Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 26.21 | 26.07 | 26.07 | 26.07 | 6,508,780 | -0.10(-0.40%) |
Jun 30, 2016 | 25.77 | 26.22 | 25.70 | 26.18 | 11,312,585 | +0.49(+1.89%) |
Jun 29, 2016 | 25.55 | 25.70 | 25.40 | 25.69 | 8,489,475 | +0.27(+1.06%) |
Jun 28, 2016 | 25.48 | 25.59 | 25.19 | 25.42 | 11,799,654 | +0.06(+0.25%) |
Jun 27, 2016 | 25.52 | 25.68 | 25.20 | 25.36 | 12,883,272 | -0.42(-1.64%) |
Jun 24, 2016 | 26.23 | 26.70 | 25.63 | 25.78 | 24,333,804 | -1.57(-5.73%) |
Jun 23, 2016 | 27.37 | 27.40 | 27.16 | 27.35 | 7,544,464 | +0.09(+0.33%) |
Jun 22, 2016 | 27.51 | 27.65 | 27.24 | 27.26 | 5,302,861 | -0.25(-0.91%) |
Jun 21, 2016 | 27.49 | 27.68 | 27.35 | 27.51 | 5,239,463 | -0.01(-0.03%) |
Jun 20, 2016 | 27.15 | 27.61 | 27.09 | 27.51 | 10,837,239 | +0.44(+1.64%) |
Jun 17, 2016 | 27.00 | 27.16 | 26.94 | 27.07 | 14,610,816 | +0.03(+0.10%) |
Jun 16, 2016 | 27.03 | 27.08 | 26.77 | 27.04 | 8,304,531 | +0.12(+0.44%) |
Jun 15, 2016 | 27.09 | 27.11 | 26.86 | 26.93 | 8,708,847 | -0.12(-0.44%) |
Jun 14, 2016 | 26.95 | 27.06 | 26.69 | 27.04 | 6,816,791 | +0.15(+0.57%) |
Jun 13, 2016 | 27.24 | 27.38 | 26.84 | 26.89 | 10,270,513 | -0.37(-1.37%) |
Jun 10, 2016 | 27.16 | 27.33 | 27.13 | 27.27 | 7,051,871 | +0.05(+0.18%) |
Jun 09, 2016 | 26.96 | 27.25 | 26.95 | 27.22 | 4,933,287 | +0.26(+0.98%) |
Jun 08, 2016 | 26.86 | 26.98 | 26.84 | 26.95 | 5,379,252 | +0.01(+0.03%) |
Jun 07, 2016 | 26.92 | 27.12 | 26.88 | 26.95 | 6,125,322 | +0.01(+0.05%) |
Jun 06, 2016 | 26.99 | 27.14 | 26.81 | 26.93 | 5,972,726 | -0.05(-0.20%) |
Jun 03, 2016 | 26.74 | 27.07 | 26.71 | 26.99 | 7,987,895 | +0.50(+1.89%) |
Jun 02, 2016 | 26.47 | 26.51 | 26.25 | 26.49 | 3,988,014 | -0.05(-0.18%) |
Jun 01, 2016 | 26.42 | 26.61 | 26.40 | 26.53 | 6,481,994 | +0.07(+0.26%) |
May 31, 2016 | 26.50 | 26.66 | 26.30 | 26.47 | 7,466,047 | -0.10(-0.36%) |
May 27, 2016 | 26.51 | 26.56 | 26.56 | 26.56 | 4,635,197 | +0.09(+0.34%) |
May 26, 2016 | 26.12 | 26.49 | 26.04 | 26.47 | 5,150,840 | +0.38(+1.45%) |
May 25, 2016 | 25.98 | 26.17 | 25.86 | 26.09 | 4,072,104 | -0.04(-0.16%) |
May 24, 2016 | 25.84 | 26.20 | 25.76 | 26.14 | 6,712,010 | +0.42(+1.63%) |
May 23, 2016 | 26.08 | 26.13 | 25.70 | 25.72 | 6,157,982 | -0.35(-1.34%) |
May 20, 2016 | 26.12 | 26.15 | 25.93 | 26.07 | 5,666,624 | +0.04(+0.16%) |
May 19, 2016 | 25.60 | 26.05 | 25.48 | 26.03 | 5,612,674 | +0.29(+1.12%) |
May 18, 2016 | 26.15 | 26.23 | 25.55 | 25.74 | 9,576,649 | -0.56(-2.14%) |
May 17, 2016 | 26.60 | 26.63 | 26.14 | 26.30 | 5,764,318 | -0.35(-1.31%) |
May 16, 2016 | 26.61 | 26.69 | 26.46 | 26.65 | 7,299,451 | -0.05(-0.21%) |
May 13, 2016 | 26.65 | 26.77 | 26.51 | 26.71 | 6,390,339 | -0.01(-0.05%) |
May 12, 2016 | 26.54 | 26.84 | 26.44 | 26.72 | 4,484,902 | +0.14(+0.52%) |
May 11, 2016 | 26.49 | 26.61 | 26.31 | 26.58 | 4,995,391 | +0.16(+0.62%) |
May 10, 2016 | 26.55 | 26.58 | 26.32 | 26.42 | 5,839,466 | +0.02(+0.08%) |
May 09, 2016 | 26.34 | 26.49 | 26.29 | 26.40 | 4,674,627 | +0.10(+0.37%) |
May 06, 2016 | 26.31 | 26.34 | 26.01 | 26.30 | 4,487,494 | -0.01(-0.05%) |
May 05, 2016 | 26.29 | 26.63 | 26.21 | 26.31 | 6,696,096 | -0.03(-0.13%) |
May 04, 2016 | 26.10 | 26.51 | 25.99 | 26.35 | 5,447,518 | +0.20(+0.76%) |
May 03, 2016 | 26.28 | 26.36 | 26.03 | 26.15 | 6,878,358 | -0.19(-0.70%) |
May 02, 2016 | 25.85 | 26.49 | 25.85 | 26.34 | 9,069,709 | +0.49(+1.89%) |
Apr 29, 2016 | 25.61 | 25.92 | 25.39 | 25.85 | 7,908,754 | +0.25(+0.99%) |
Apr 28, 2016 | 25.11 | 25.61 | 25.01 | 25.59 | 5,842,406 | +0.28(+1.11%) |
Apr 27, 2016 | 25.15 | 25.51 | 25.04 | 25.31 | 7,735,984 | +0.27(+1.10%) |
Apr 26, 2016 | 25.11 | 25.17 | 24.91 | 25.04 | 8,802,407 | -0.06(-0.25%) |
Apr 25, 2016 | 25.06 | 25.15 | 24.96 | 25.10 | 4,749,072 | +0.03(+0.11%) |
Apr 22, 2016 | 24.91 | 25.12 | 24.91 | 25.07 | 4,169,354 | +0.16(+0.66%) |
Apr 21, 2016 | 25.43 | 25.44 | 24.82 | 24.91 | 9,576,389 | -0.54(-2.11%) |
Apr 20, 2016 | 25.94 | 25.99 | 25.41 | 25.44 | 6,417,249 | -0.52(-1.98%) |
Apr 19, 2016 | 25.96 | 26.04 | 25.74 | 25.96 | 4,876,945 | +0.05(+0.19%) |
Apr 18, 2016 | 25.85 | 25.95 | 25.64 | 25.91 | 3,699,699 | +0.13(+0.51%) |
Apr 15, 2016 | 25.46 | 25.81 | 25.39 | 25.78 | 4,878,379 | +0.34(+1.32%) |
Apr 14, 2016 | 25.39 | 25.58 | 25.37 | 25.44 | 2,568,047 | -0.04(-0.16%) |
Apr 13, 2016 | 25.73 | 25.73 | 25.30 | 25.48 | 4,871,624 | -0.24(-0.93%) |
Apr 12, 2016 | 25.56 | 25.78 | 25.48 | 25.72 | 3,280,674 | +0.19(+0.73%) |
Apr 11, 2016 | 25.64 | 25.87 | 25.52 | 25.54 | 3,111,137 | -0.14(-0.56%) |
Apr 08, 2016 | 25.78 | 25.91 | 25.61 | 25.68 | 3,851,553 | +0.03(+0.11%) |
Apr 07, 2016 | 25.77 | 25.90 | 25.58 | 25.66 | 4,311,301 | -0.14(-0.53%) |
Apr 06, 2016 | 25.60 | 25.83 | 25.35 | 25.79 | 5,704,885 | +0.16(+0.62%) |
Apr 05, 2016 | 26.04 | 26.09 | 25.55 | 25.63 | 6,104,104 | -0.48(-1.84%) |
Apr 04, 2016 | 26.26 | 26.30 | 25.94 | 26.12 | 3,461,614 | -0.11(-0.42%) |
Apr 01, 2016 | 26.16 | 26.25 | 25.84 | 26.23 | 5,190,952 | +0.08(+0.32%) |
Mar 31, 2016 | 25.86 | 26.16 | 25.80 | 26.14 | 6,973,755 | +0.25(+0.98%) |
Mar 30, 2016 | 25.91 | 25.99 | 25.72 | 25.89 | 3,142,707 | +0.07(+0.27%) |
Mar 29, 2016 | 25.60 | 25.83 | 25.48 | 25.82 | 4,444,351 | +0.30(+1.16%) |
Mar 28, 2016 | 25.59 | 25.71 | 25.38 | 25.52 | 2,400,965 | -0.01(-0.05%) |
Mar 24, 2016 | 25.45 | 25.54 | 25.54 | 25.54 | 3,452,151 | +0.09(+0.35%) |
Mar 23, 2016 | 25.39 | 25.58 | 25.22 | 25.45 | 6,935,899 | +0.03(+0.14%) |
Mar 22, 2016 | 25.58 | 25.66 | 25.38 | 25.41 | 6,989,490 | -0.12(-0.48%) |
Mar 21, 2016 | 25.52 | 25.70 | 25.28 | 25.54 | 4,784,295 | +0.09(+0.35%) |
Mar 18, 2016 | 25.71 | 25.87 | 25.43 | 25.45 | 11,017,730 | -0.35(-1.36%) |
Mar 17, 2016 | 25.34 | 25.87 | 25.26 | 25.80 | 7,448,134 | +0.44(+1.73%) |
Mar 16, 2016 | 25.07 | 25.39 | 24.81 | 25.36 | 4,895,288 | +0.29(+1.15%) |
Mar 15, 2016 | 24.87 | 25.15 | 24.85 | 25.07 | 3,829,797 | +0.10(+0.41%) |
Mar 14, 2016 | 25.03 | 25.18 | 24.85 | 24.97 | 3,930,032 | -0.14(-0.55%) |
Mar 11, 2016 | 25.12 | 25.25 | 24.99 | 25.11 | 5,010,380 | +0.01(+0.03%) |
Mar 10, 2016 | 25.03 | 25.13 | 24.82 | 25.10 | 6,957,230 | +0.06(+0.25%) |
Mar 09, 2016 | 24.72 | 25.13 | 24.72 | 25.04 | 6,369,668 | +0.34(+1.39%) |
Mar 08, 2016 | 24.49 | 24.77 | 24.38 | 24.69 | 5,728,902 | +0.19(+0.78%) |
Mar 07, 2016 | 24.24 | 24.58 | 24.13 | 24.50 | 8,009,904 | +0.27(+1.09%) |
Mar 04, 2016 | 23.79 | 24.40 | 23.66 | 24.24 | 6,669,819 | +0.28(+1.16%) |
Mar 03, 2016 | 23.80 | 23.96 | 23.49 | 23.96 | 6,233,680 | +0.23(+0.97%) |
Mar 02, 2016 | 23.58 | 23.74 | 23.10 | 23.73 | 8,040,892 | +0.06(+0.26%) |
Mar 01, 2016 | 23.93 | 24.00 | 23.52 | 23.67 | 9,086,082 | -0.11(-0.46%) |
Feb 29, 2016 | 23.66 | 24.18 | 23.54 | 23.77 | 10,071,890 | +0.12(+0.49%) |
Feb 26, 2016 | 24.58 | 24.66 | 23.61 | 23.66 | 13,632,219 | -1.04(-4.21%) |
Feb 25, 2016 | 24.51 | 24.71 | 24.29 | 24.70 | 8,576,904 | +0.29(+1.17%) |
Feb 24, 2016 | 24.46 | 24.58 | 24.07 | 24.41 | 9,960,584 | -0.10(-0.39%) |
Feb 23, 2016 | 24.46 | 24.71 | 24.39 | 24.51 | 4,460,514 | +0.05(+0.19%) |
Feb 22, 2016 | 24.65 | 24.70 | 24.12 | 24.46 | 10,020,528 | -0.18(-0.72%) |
Feb 19, 2016 | 24.81 | 24.82 | 24.50 | 24.64 | 7,781,622 | -0.18(-0.71%) |
Feb 18, 2016 | 24.50 | 24.90 | 24.41 | 24.81 | 5,488,308 | +0.36(+1.47%) |
Feb 17, 2016 | 24.53 | 24.60 | 24.32 | 24.45 | 5,213,408 | -0.03(-0.11%) |
Feb 16, 2016 | 24.40 | 24.63 | 24.19 | 24.48 | 7,072,402 | +0.20(+0.81%) |
Feb 12, 2016 | 24.43 | 24.28 | 24.28 | 24.28 | 6,756,483 | -0.11(-0.45%) |
Feb 11, 2016 | 24.53 | 24.69 | 24.33 | 24.39 | 6,544,392 | -0.25(-1.02%) |
Feb 10, 2016 | 24.47 | 24.78 | 24.20 | 24.64 | 6,620,222 | +0.10(+0.39%) |
Feb 09, 2016 | 24.44 | 24.83 | 24.29 | 24.55 | 7,612,208 | +0.10(+0.39%) |
Feb 08, 2016 | 24.30 | 24.74 | 24.20 | 24.45 | 8,606,167 | -0.12(-0.47%) |
Feb 05, 2016 | 24.68 | 24.83 | 24.36 | 24.57 | 11,213,887 | -0.34(-1.36%) |
Feb 04, 2016 | 24.71 | 25.29 | 24.39 | 24.91 | 12,105,324 | -0.02(-0.08%) |
Feb 03, 2016 | 24.78 | 25.17 | 24.71 | 24.93 | 11,600,307 | +0.22(+0.88%) |
Feb 02, 2016 | 24.17 | 24.85 | 24.13 | 24.71 | 12,761,201 | +0.31(+1.25%) |