Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.62 | 22.63 | 22.47 | 22.59 | 1,859,928 | -0.07(-0.29%) |
Apr 27, 2017 | 23.49 | 22.60 | 22.66 | 2,390,497 | -0.81(-3.44%) | |
Apr 26, 2017 | 23.71 | 23.73 | 23.47 | 23.47 | 1,609,982 | -0.29(-1.20%) |
Apr 25, 2017 | 23.76 | 23.79 | 23.62 | 23.75 | 1,090,265 | +0.05(+0.19%) |
Apr 24, 2017 | 23.79 | 23.82 | 23.36 | 23.71 | 1,760,166 | +0.08(+0.36%) |
Apr 21, 2017 | 23.71 | 23.82 | 23.52 | 23.62 | 1,882,425 | -0.12(-0.49%) |
Apr 20, 2017 | 23.58 | 23.83 | 23.49 | 23.74 | 1,265,738 | +0.21(+0.88%) |
Apr 19, 2017 | 23.82 | 23.82 | 23.48 | 23.53 | 1,791,471 | -0.22(-0.93%) |
Apr 18, 2017 | 23.30 | 23.86 | 23.25 | 23.75 | 2,126,863 | +0.42(+1.81%) |
Apr 17, 2017 | 23.03 | 23.34 | 23.00 | 23.33 | 2,277,259 | +0.39(+1.70%) |
Apr 13, 2017 | 22.97 | 23.09 | 22.82 | 22.94 | 2,124,103 | -0.03(-0.14%) |
Apr 12, 2017 | 23.08 | 23.13 | 22.90 | 22.97 | 1,675,079 | -0.10(-0.45%) |
Apr 11, 2017 | 23.08 | 23.16 | 22.96 | 23.08 | 2,003,167 | +0.04(+0.17%) |
Apr 10, 2017 | 23.08 | 23.10 | 22.85 | 23.04 | 1,874,941 | -0.05(-0.23%) |
Apr 07, 2017 | 22.96 | 23.16 | 22.89 | 23.09 | 2,048,650 | +0.14(+0.62%) |
Apr 06, 2017 | 22.76 | 22.96 | 22.65 | 22.95 | 1,306,993 | +0.23(+1.03%) |
Apr 05, 2017 | 22.88 | 23.01 | 22.69 | 22.71 | 1,996,119 | -0.10(-0.46%) |
Apr 04, 2017 | 22.93 | 22.93 | 22.67 | 22.82 | 1,375,498 | -0.15(-0.65%) |
Apr 03, 2017 | 23.11 | 23.29 | 22.87 | 22.97 | 1,619,130 | -0.22(-0.95%) |
Mar 31, 2017 | 22.96 | 23.30 | 22.91 | 23.19 | 1,684,611 | +0.18(+0.79%) |
Mar 30, 2017 | 22.93 | 23.08 | 22.83 | 23.00 | 1,659,742 | +0.00(+0.00%) |
Mar 29, 2017 | 22.83 | 23.02 | 22.78 | 23.00 | 1,333,838 | +0.19(+0.83%) |
Mar 28, 2017 | 22.49 | 22.84 | 22.41 | 22.82 | 1,568,692 | +0.34(+1.50%) |
Mar 27, 2017 | 22.52 | 22.69 | 22.31 | 22.48 | 1,886,797 | -0.10(-0.43%) |
Mar 24, 2017 | 22.80 | 23.01 | 22.55 | 22.58 | 2,049,044 | -0.21(-0.94%) |
Mar 23, 2017 | 22.72 | 23.07 | 22.62 | 22.79 | 2,081,196 | +0.03(+0.11%) |
Mar 22, 2017 | 22.52 | 22.91 | 22.39 | 22.76 | 2,575,057 | +0.31(+1.36%) |
Mar 21, 2017 | 22.78 | 22.91 | 22.45 | 22.46 | 1,916,519 | -0.21(-0.92%) |
Mar 20, 2017 | 22.77 | 22.87 | 22.60 | 22.67 | 1,605,824 | -0.12(-0.54%) |
Mar 17, 2017 | 22.56 | 22.82 | 22.47 | 22.79 | 3,406,891 | +0.32(+1.42%) |
Mar 16, 2017 | 22.43 | 22.56 | 22.29 | 22.47 | 2,362,922 | +0.05(+0.23%) |
Mar 15, 2017 | 22.02 | 22.53 | 22.02 | 22.42 | 1,703,978 | +0.34(+1.56%) |
Mar 14, 2017 | 21.92 | 22.10 | 21.73 | 22.07 | 2,080,858 | -0.03(-0.15%) |
Mar 13, 2017 | 21.96 | 22.13 | 21.89 | 22.11 | 1,980,502 | +0.21(+0.95%) |
Mar 10, 2017 | 21.81 | 22.10 | 21.50 | 21.90 | 2,478,737 | +0.09(+0.41%) |
Mar 09, 2017 | 22.24 | 22.30 | 21.71 | 21.81 | 2,779,299 | -0.42(-1.90%) |
Mar 08, 2017 | 22.71 | 22.73 | 22.22 | 22.23 | 1,861,686 | -0.66(-2.88%) |
Mar 07, 2017 | 23.01 | 23.10 | 22.78 | 22.89 | 1,666,101 | -0.21(-0.91%) |
Mar 06, 2017 | 23.19 | 23.22 | 22.99 | 23.10 | 2,129,964 | -0.15(-0.66%) |
Mar 03, 2017 | 23.26 | 23.26 | 23.01 | 23.26 | 1,978,285 | -0.01(-0.03%) |
Mar 02, 2017 | 23.29 | 23.35 | 23.11 | 23.26 | 2,265,720 | -0.07(-0.30%) |
Mar 01, 2017 | 23.34 | 23.40 | 23.13 | 23.33 | 2,257,461 | +0.08(+0.36%) |
Feb 28, 2017 | 23.38 | 23.49 | 23.23 | 23.25 | 3,782,208 | -0.19(-0.82%) |
Feb 27, 2017 | 23.60 | 23.66 | 23.35 | 23.44 | 2,484,304 | -0.16(-0.68%) |
Feb 24, 2017 | 23.50 | 23.70 | 23.49 | 23.60 | 2,197,546 | -0.03(-0.11%) |
Feb 23, 2017 | 23.89 | 24.11 | 23.48 | 23.63 | 2,980,584 | -0.13(-0.54%) |
Feb 22, 2017 | 24.07 | 24.11 | 23.69 | 23.75 | 3,117,354 | -0.36(-1.51%) |
Feb 21, 2017 | 23.76 | 24.13 | 23.72 | 24.12 | 2,365,426 | +0.36(+1.51%) |
Feb 17, 2017 | 23.76 | 23.76 | 23.76 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 23.76 | 23.96 | 23.61 | 23.66 | 2,777,191 | -0.17(-0.70%) |
Feb 15, 2017 | 23.59 | 23.89 | 23.58 | 23.83 | 1,457,778 | +0.13(+0.57%) |
Feb 14, 2017 | 23.98 | 24.06 | 23.68 | 23.70 | 1,875,734 | -0.36(-1.52%) |
Feb 13, 2017 | 23.93 | 24.14 | 23.81 | 24.06 | 1,736,448 | +0.15(+0.62%) |
Feb 10, 2017 | 23.66 | 23.98 | 23.54 | 23.91 | 1,405,702 | +0.23(+0.97%) |
Feb 09, 2017 | 23.54 | 23.78 | 23.45 | 23.68 | 1,972,445 | +0.15(+0.63%) |
Feb 08, 2017 | 23.40 | 23.56 | 23.34 | 23.54 | 1,938,345 | +0.06(+0.24%) |
Feb 07, 2017 | 23.47 | 23.59 | 23.42 | 23.48 | 2,555,419 | +0.03(+0.11%) |
Feb 06, 2017 | 23.40 | 23.47 | 23.27 | 23.45 | 2,199,978 | +0.05(+0.22%) |
Feb 03, 2017 | 23.27 | 23.49 | 23.22 | 23.40 | 1,953,091 | +0.25(+1.08%) |
Feb 02, 2017 | 22.99 | 23.20 | 22.92 | 23.15 | 1,463,249 | +0.14(+0.61%) |
Feb 01, 2017 | 22.89 | 23.07 | 22.58 | 23.01 | 3,372,196 | +0.12(+0.50%) |
Jan 31, 2017 | 22.91 | 23.08 | 22.85 | 22.90 | 5,044,530 | +0.01(+0.03%) |
Jan 30, 2017 | 23.08 | 23.08 | 22.75 | 22.89 | 3,090,491 | -0.25(-1.08%) |
Jan 27, 2017 | 23.19 | 23.20 | 23.01 | 23.14 | 2,053,300 | +0.01(+0.03%) |
Jan 26, 2017 | 22.53 | 23.13 | 22.53 | 23.13 | 2,441,828 | +0.55(+2.44%) |
Jan 25, 2017 | 22.62 | 22.64 | 22.42 | 22.58 | 2,418,972 | +0.00(+0.00%) |
Jan 24, 2017 | 22.39 | 22.63 | 22.35 | 22.58 | 2,351,253 | +0.22(+0.97%) |
Jan 23, 2017 | 22.09 | 22.41 | 22.01 | 22.37 | 1,828,751 | +0.19(+0.84%) |
Jan 20, 2017 | 21.71 | 22.21 | 21.64 | 22.18 | 2,518,128 | +0.49(+2.24%) |
Jan 19, 2017 | 21.78 | 21.81 | 21.48 | 21.69 | 1,457,190 | -0.12(-0.53%) |
Jan 18, 2017 | 21.62 | 21.96 | 21.57 | 21.81 | 1,377,378 | +0.10(+0.44%) |
Jan 17, 2017 | 21.43 | 21.75 | 21.38 | 21.71 | 1,248,872 | +0.35(+1.65%) |
Jan 13, 2017 | 21.36 | 21.36 | 21.36 | 0 | -0.19(-0.86%) | |
Jan 12, 2017 | 21.22 | 21.56 | 21.18 | 21.55 | 1,316,988 | +0.32(+1.51%) |
Jan 11, 2017 | 21.32 | 21.45 | 21.14 | 21.23 | 1,908,265 | -0.07(-0.33%) |
Jan 10, 2017 | 21.20 | 21.33 | 20.91 | 21.30 | 1,683,820 | +0.03(+0.12%) |
Jan 09, 2017 | 21.49 | 21.49 | 21.13 | 21.27 | 1,988,251 | -0.15(-0.72%) |
Jan 06, 2017 | 21.73 | 21.75 | 21.34 | 21.43 | 1,722,935 | -0.31(-1.41%) |
Jan 05, 2017 | 21.57 | 21.79 | 21.49 | 21.73 | 2,291,025 | +0.04(+0.21%) |
Jan 04, 2017 | 21.23 | 21.72 | 21.02 | 21.69 | 2,105,021 | +0.52(+2.45%) |
Jan 03, 2017 | 20.98 | 21.18 | 20.64 | 21.17 | 2,833,204 | +0.40(+1.91%) |
Dec 30, 2016 | 20.77 | 20.77 | 20.77 | 0 | +0.06(+0.31%) | |
Dec 29, 2016 | 20.56 | 20.81 | 20.40 | 20.71 | 1,441,552 | +0.17(+0.81%) |
Dec 28, 2016 | 20.76 | 20.85 | 20.49 | 20.54 | 1,202,081 | -0.21(-1.02%) |
Dec 27, 2016 | 20.92 | 20.96 | 20.67 | 20.75 | 1,010,342 | -0.06(-0.28%) |
Dec 23, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.08(+0.40%) | |
Dec 22, 2016 | 20.61 | 20.80 | 20.45 | 20.73 | 1,543,039 | +0.11(+0.53%) |
Dec 21, 2016 | 20.53 | 20.86 | 20.48 | 20.62 | 2,184,341 | +0.17(+0.84%) |
Dec 20, 2016 | 20.34 | 20.51 | 20.23 | 20.45 | 1,847,640 | -0.01(-0.03%) |
Dec 19, 2016 | 20.33 | 20.64 | 20.33 | 20.45 | 2,205,309 | -0.05(-0.25%) |
Dec 16, 2016 | 20.37 | 20.61 | 20.32 | 20.51 | 6,067,614 | +0.20(+0.98%) |
Dec 15, 2016 | 20.43 | 20.43 | 20.08 | 20.31 | 5,014,241 | -0.30(-1.46%) |
Dec 14, 2016 | 21.19 | 21.23 | 20.56 | 20.61 | 3,863,279 | -0.60(-2.83%) |
Dec 13, 2016 | 21.45 | 21.47 | 21.11 | 21.21 | 2,622,811 | -0.28(-1.28%) |
Dec 12, 2016 | 21.63 | 21.63 | 21.27 | 21.48 | 2,882,245 | -0.32(-1.47%) |
Dec 09, 2016 | 21.99 | 22.08 | 21.75 | 21.80 | 1,834,957 | -0.21(-0.97%) |
Dec 08, 2016 | 21.75 | 22.08 | 21.70 | 22.02 | 1,988,310 | +0.17(+0.78%) |
Dec 07, 2016 | 21.30 | 21.86 | 21.06 | 21.85 | 3,373,409 | +0.58(+2.72%) |
Dec 06, 2016 | 21.41 | 21.52 | 21.22 | 21.27 | 1,581,917 | -0.11(-0.50%) |
Dec 05, 2016 | 21.23 | 21.39 | 21.02 | 21.38 | 2,482,028 | +0.16(+0.74%) |
Dec 02, 2016 | 20.51 | 21.27 | 20.51 | 21.22 | 2,983,377 | +0.76(+3.69%) |
Dec 01, 2016 | 20.76 | 20.76 | 20.29 | 20.46 | 3,311,781 | -0.30(-1.45%) |
Nov 30, 2016 | 21.21 | 21.22 | 20.55 | 20.77 | 4,628,100 | -0.46(-2.16%) |
Nov 29, 2016 | 20.95 | 21.36 | 20.88 | 21.23 | 2,919,893 | +0.28(+1.35%) |
Nov 28, 2016 | 21.17 | 21.40 | 20.92 | 20.94 | 2,196,040 | -0.24(-1.13%) |
Nov 25, 2016 | 20.85 | 21.31 | 20.85 | 21.18 | 903,313 | +0.35(+1.69%) |
Nov 23, 2016 | 20.83 | 20.83 | 20.83 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.63 | 20.84 | 20.58 | 20.82 | 2,052,277 | +0.31(+1.50%) |
Nov 21, 2016 | 20.00 | 20.67 | 19.99 | 20.51 | 2,571,606 | +0.65(+3.30%) |
Nov 18, 2016 | 20.12 | 20.12 | 19.69 | 19.85 | 2,828,994 | -0.28(-1.41%) |
Nov 17, 2016 | 20.23 | 20.34 | 20.09 | 20.14 | 2,068,883 | -0.15(-0.74%) |
Nov 16, 2016 | 19.95 | 20.32 | 19.77 | 20.29 | 2,095,114 | +0.26(+1.32%) |
Nov 15, 2016 | 20.06 | 20.37 | 19.78 | 20.02 | 2,860,605 | +0.09(+0.47%) |
Nov 14, 2016 | 19.84 | 19.95 | 19.35 | 19.93 | 3,757,666 | +0.08(+0.41%) |
Nov 11, 2016 | 19.80 | 20.05 | 19.65 | 19.85 | 3,589,390 | +0.05(+0.25%) |
Nov 10, 2016 | 20.61 | 20.68 | 19.76 | 19.80 | 3,995,306 | -0.83(-4.03%) |
Nov 09, 2016 | 20.65 | 20.82 | 20.40 | 20.63 | 3,659,142 | -0.57(-2.70%) |
Nov 08, 2016 | 20.99 | 21.31 | 20.90 | 21.20 | 2,026,630 | +0.25(+1.20%) |
Nov 07, 2016 | 20.68 | 20.97 | 20.62 | 20.95 | 1,943,617 | +0.53(+2.62%) |
Nov 04, 2016 | 20.26 | 20.52 | 20.14 | 20.41 | 1,983,022 | +0.21(+1.06%) |
Nov 03, 2016 | 20.21 | 20.30 | 19.87 | 20.20 | 2,831,691 | -0.01(-0.03%) |
Nov 02, 2016 | 20.87 | 20.92 | 20.18 | 20.21 | 3,007,430 | -0.67(-3.20%) |
Nov 01, 2016 | 20.95 | 21.80 | 20.69 | 20.87 | 3,778,604 | -0.35(-1.66%) |
Oct 31, 2016 | 20.77 | 21.34 | 20.67 | 21.23 | 2,631,244 | +0.57(+2.74%) |
Oct 28, 2016 | 20.66 | 20.97 | 20.59 | 20.66 | 1,689,325 | +0.04(+0.21%) |
Oct 27, 2016 | 21.38 | 21.39 | 20.48 | 20.62 | 3,049,273 | -0.79(-3.68%) |
Oct 26, 2016 | 21.50 | 21.50 | 21.24 | 21.40 | 1,179,067 | -0.15(-0.70%) |
Oct 25, 2016 | 21.53 | 21.63 | 21.43 | 21.55 | 1,062,770 | +0.01(+0.06%) |
Oct 24, 2016 | 21.45 | 21.59 | 21.30 | 21.54 | 2,097,755 | +0.16(+0.77%) |
Oct 21, 2016 | 21.26 | 21.50 | 21.21 | 21.38 | 1,305,338 | -0.05(-0.23%) |
Oct 20, 2016 | 21.57 | 21.60 | 21.26 | 21.43 | 1,199,858 | -0.13(-0.58%) |
Oct 19, 2016 | 21.55 | 21.65 | 21.19 | 21.55 | 3,840,553 | +0.06(+0.29%) |
Oct 18, 2016 | 21.66 | 21.66 | 21.38 | 21.49 | 2,311,063 | +0.02(+0.09%) |
Oct 17, 2016 | 21.65 | 21.69 | 21.46 | 21.47 | 2,302,847 | -0.17(-0.79%) |
Oct 14, 2016 | 22.16 | 22.21 | 21.63 | 21.64 | 2,983,803 | -0.52(-2.36%) |
Oct 13, 2016 | 21.72 | 22.26 | 21.61 | 22.16 | 3,081,347 | +0.38(+1.76%) |
Oct 12, 2016 | 21.23 | 21.80 | 21.14 | 21.78 | 3,412,921 | +0.58(+2.73%) |
Oct 11, 2016 | 21.33 | 21.45 | 21.16 | 21.20 | 2,888,212 | -0.14(-0.65%) |
Oct 10, 2016 | 21.17 | 21.36 | 21.12 | 21.34 | 2,361,461 | +0.21(+1.01%) |
Oct 07, 2016 | 21.42 | 21.69 | 21.00 | 21.13 | 2,943,111 | -0.19(-0.89%) |
Oct 06, 2016 | 21.44 | 21.53 | 21.13 | 21.31 | 3,700,206 | -0.25(-1.17%) |
Oct 05, 2016 | 22.35 | 22.50 | 21.56 | 21.57 | 3,544,070 | -0.70(-3.16%) |
Oct 04, 2016 | 22.96 | 22.97 | 22.11 | 22.27 | 2,895,743 | -0.71(-3.09%) |
Oct 03, 2016 | 23.60 | 23.60 | 22.95 | 22.98 | 2,126,329 | -0.64(-2.69%) |
Sep 30, 2016 | 23.84 | 23.92 | 23.61 | 23.62 | 2,071,592 | -0.14(-0.58%) |
Sep 29, 2016 | 24.06 | 24.06 | 23.62 | 23.76 | 1,824,634 | -0.43(-1.79%) |
Sep 28, 2016 | 23.96 | 24.21 | 23.77 | 24.19 | 2,196,963 | +0.30(+1.26%) |
Sep 27, 2016 | 23.85 | 24.01 | 23.73 | 23.89 | 1,905,327 | +0.06(+0.26%) |
Sep 26, 2016 | 23.66 | 23.94 | 23.54 | 23.82 | 1,681,818 | +0.13(+0.56%) |
Sep 23, 2016 | 23.53 | 23.80 | 23.35 | 23.69 | 1,572,754 | +0.14(+0.61%) |
Sep 22, 2016 | 23.40 | 23.65 | 23.40 | 23.55 | 1,949,910 | +0.31(+1.35%) |
Sep 21, 2016 | 23.08 | 23.27 | 22.69 | 23.23 | 1,893,619 | +0.20(+0.87%) |
Sep 20, 2016 | 23.09 | 23.25 | 23.03 | 23.03 | 2,204,292 | +0.07(+0.30%) |
Sep 19, 2016 | 22.67 | 22.98 | 22.60 | 22.96 | 1,877,485 | +0.42(+1.87%) |
Sep 16, 2016 | 22.52 | 22.71 | 22.43 | 22.54 | 8,795,367 | -0.14(-0.64%) |
Sep 15, 2016 | 22.38 | 22.78 | 22.29 | 22.69 | 3,485,230 | +0.26(+1.18%) |
Sep 14, 2016 | 22.71 | 22.89 | 22.35 | 22.42 | 3,048,353 | -0.24(-1.06%) |
Sep 13, 2016 | 23.01 | 23.01 | 22.62 | 22.66 | 3,095,637 | -0.48(-2.07%) |
Sep 12, 2016 | 22.86 | 23.26 | 22.81 | 23.14 | 3,254,832 | +0.23(+0.99%) |
Sep 09, 2016 | 23.84 | 23.84 | 22.91 | 22.91 | 3,575,758 | -1.18(-4.89%) |
Sep 08, 2016 | 24.55 | 24.57 | 24.05 | 24.09 | 4,798,527 | -0.54(-2.18%) |
Sep 07, 2016 | 24.61 | 24.71 | 24.43 | 24.63 | 2,276,679 | +0.02(+0.10%) |
Sep 06, 2016 | 24.17 | 24.61 | 24.15 | 24.60 | 2,553,486 | +0.49(+2.04%) |
Sep 02, 2016 | 24.06 | 24.11 | 24.11 | 24.11 | 2,006,495 | +0.15(+0.62%) |
Sep 01, 2016 | 23.92 | 24.06 | 23.81 | 23.96 | 3,449,959 | +0.09(+0.36%) |
Aug 31, 2016 | 23.83 | 23.94 | 23.65 | 23.87 | 4,680,313 | +0.01(+0.03%) |
Aug 30, 2016 | 23.90 | 23.94 | 23.79 | 23.87 | 2,288,061 | -0.04(-0.16%) |
Aug 29, 2016 | 23.83 | 24.01 | 23.78 | 23.91 | 1,818,418 | +0.13(+0.55%) |
Aug 26, 2016 | 23.89 | 24.22 | 23.61 | 23.78 | 4,423,271 | -0.09(-0.36%) |
Aug 25, 2016 | 23.63 | 23.94 | 23.63 | 23.86 | 2,398,491 | +0.24(+1.03%) |
Aug 24, 2016 | 23.63 | 23.67 | 23.44 | 23.62 | 2,043,597 | -0.07(-0.29%) |
Aug 23, 2016 | 23.66 | 23.76 | 23.57 | 23.69 | 2,113,695 | +0.11(+0.45%) |
Aug 22, 2016 | 23.39 | 23.60 | 23.17 | 23.58 | 2,073,832 | +0.17(+0.72%) |
Aug 19, 2016 | 23.28 | 23.44 | 23.25 | 23.41 | 3,052,528 | +0.15(+0.64%) |
Aug 18, 2016 | 22.92 | 23.27 | 22.92 | 23.27 | 2,166,737 | +0.29(+1.27%) |
Aug 17, 2016 | 23.02 | 23.10 | 22.73 | 22.97 | 2,389,885 | +0.06(+0.24%) |
Aug 16, 2016 | 23.04 | 23.08 | 22.89 | 22.92 | 1,809,256 | -0.14(-0.59%) |
Aug 15, 2016 | 23.10 | 23.24 | 23.02 | 23.05 | 1,999,936 | -0.04(-0.19%) |
Aug 12, 2016 | 23.02 | 23.36 | 23.02 | 23.10 | 2,060,660 | +0.07(+0.32%) |
Aug 11, 2016 | 22.86 | 23.05 | 22.68 | 23.02 | 3,763,444 | +0.21(+0.93%) |
Aug 10, 2016 | 22.91 | 23.15 | 22.71 | 22.81 | 3,244,762 | -0.04(-0.19%) |
Aug 09, 2016 | 22.90 | 22.91 | 22.61 | 22.86 | 3,251,102 | -0.01(-0.05%) |
Aug 08, 2016 | 23.49 | 23.49 | 22.78 | 22.87 | 4,176,069 | -0.62(-2.62%) |
Aug 05, 2016 | 23.66 | 23.72 | 23.08 | 23.48 | 6,019,804 | -0.11(-0.45%) |
Aug 04, 2016 | 24.99 | 25.07 | 23.47 | 23.59 | 5,423,948 | -1.42(-5.69%) |
Aug 03, 2016 | 25.17 | 25.20 | 24.82 | 25.01 | 3,210,645 | -0.15(-0.59%) |
Aug 02, 2016 | 25.42 | 25.63 | 25.02 | 25.16 | 1,766,237 | -0.34(-1.32%) |
Aug 01, 2016 | 25.63 | 25.80 | 25.43 | 25.50 | 2,039,310 | -0.12(-0.46%) |
Jul 29, 2016 | 25.58 | 25.76 | 25.48 | 25.62 | 4,852,011 | -0.02(-0.07%) |
Jul 28, 2016 | 25.40 | 25.67 | 25.18 | 25.63 | 1,567,621 | +0.15(+0.59%) |
Jul 27, 2016 | 25.57 | 25.63 | 25.29 | 25.48 | 1,750,464 | -0.16(-0.61%) |
Jul 26, 2016 | 25.57 | 25.67 | 25.43 | 25.64 | 2,180,735 | +0.09(+0.34%) |
Jul 25, 2016 | 25.49 | 25.57 | 25.31 | 25.55 | 2,073,241 | +0.03(+0.12%) |
Jul 22, 2016 | 25.07 | 25.60 | 25.02 | 25.52 | 1,826,536 | +0.49(+1.96%) |
Jul 21, 2016 | 24.92 | 25.04 | 24.86 | 25.03 | 941,313 | +0.05(+0.20%) |
Jul 20, 2016 | 24.88 | 24.98 | 24.84 | 24.98 | 1,453,560 | +0.12(+0.50%) |
Jul 19, 2016 | 24.66 | 24.92 | 24.57 | 24.86 | 3,538,852 | +0.17(+0.70%) |
Jul 18, 2016 | 24.81 | 24.83 | 24.66 | 24.68 | 1,186,369 | -0.08(-0.33%) |
Jul 15, 2016 | 25.00 | 25.04 | 24.58 | 24.76 | 3,037,273 | -0.26(-1.04%) |
Jul 14, 2016 | 25.34 | 25.52 | 24.99 | 25.02 | 1,807,889 | -0.16(-0.64%) |
Jul 13, 2016 | 25.53 | 25.60 | 25.09 | 25.19 | 2,005,919 | -0.27(-1.07%) |
Jul 12, 2016 | 25.17 | 25.51 | 25.05 | 25.46 | 2,373,805 | +0.40(+1.61%) |
Jul 11, 2016 | 24.86 | 25.07 | 24.78 | 25.06 | 1,755,836 | +0.29(+1.15%) |
Jul 08, 2016 | 24.61 | 24.92 | 24.40 | 24.77 | 6,329,191 | +0.35(+1.45%) |
Jul 07, 2016 | 24.88 | 24.91 | 24.38 | 24.42 | 2,483,609 | -0.45(-1.80%) |
Jul 06, 2016 | 25.06 | 25.24 | 24.67 | 24.86 | 3,481,936 | -0.27(-1.09%) |
Jul 05, 2016 | 24.81 | 25.21 | 24.81 | 25.14 | 2,930,653 | +0.31(+1.25%) |
Jul 01, 2016 | 24.81 | 24.83 | 24.83 | 24.83 | 2,889,244 | +0.07(+0.28%) |
Jun 30, 2016 | 24.58 | 24.76 | 24.45 | 24.76 | 2,899,463 | +0.17(+0.71%) |
Jun 29, 2016 | 24.09 | 24.62 | 24.09 | 24.58 | 3,110,369 | +0.61(+2.54%) |
Jun 28, 2016 | 23.77 | 24.07 | 23.73 | 23.97 | 2,995,505 | +0.37(+1.55%) |
Jun 27, 2016 | 23.37 | 23.65 | 23.17 | 23.61 | 2,820,038 | +0.16(+0.66%) |
Jun 24, 2016 | 23.22 | 23.58 | 23.22 | 23.45 | 7,427,948 | -0.54(-2.25%) |
Jun 23, 2016 | 23.96 | 24.08 | 23.90 | 23.99 | 1,406,067 | +0.21(+0.86%) |
Jun 22, 2016 | 23.74 | 23.87 | 23.73 | 23.79 | 1,592,643 | +0.02(+0.10%) |
Jun 21, 2016 | 23.78 | 23.87 | 23.65 | 23.76 | 1,722,917 | +0.07(+0.31%) |
Jun 20, 2016 | 23.78 | 23.92 | 23.66 | 23.69 | 1,983,475 | -0.09(-0.37%) |
Jun 17, 2016 | 23.78 | 23.87 | 23.56 | 23.78 | 2,912,926 | -0.06(-0.26%) |
Jun 16, 2016 | 23.84 | 23.91 | 23.64 | 23.84 | 2,514,209 | -0.13(-0.54%) |
Jun 15, 2016 | 23.66 | 23.99 | 23.58 | 23.97 | 3,593,397 | +0.32(+1.37%) |
Jun 14, 2016 | 23.49 | 23.76 | 23.36 | 23.64 | 4,152,260 | +0.06(+0.26%) |
Jun 13, 2016 | 23.14 | 23.71 | 23.09 | 23.58 | 4,953,425 | +0.47(+2.02%) |
Jun 10, 2016 | 22.92 | 23.17 | 22.82 | 23.12 | 3,938,883 | +0.05(+0.22%) |
Jun 09, 2016 | 22.99 | 23.09 | 22.79 | 23.07 | 2,515,903 | +0.05(+0.22%) |
Jun 08, 2016 | 22.81 | 23.05 | 22.77 | 23.02 | 3,415,489 | +0.21(+0.90%) |
Jun 07, 2016 | 22.79 | 22.91 | 22.75 | 22.81 | 3,250,590 | +0.17(+0.74%) |
Jun 06, 2016 | 22.86 | 22.94 | 22.63 | 22.64 | 3,899,973 | -0.17(-0.76%) |
Jun 03, 2016 | 22.88 | 23.05 | 22.64 | 22.82 | 3,586,583 | +0.06(+0.25%) |
Jun 02, 2016 | 22.45 | 22.78 | 22.44 | 22.76 | 3,444,743 | +0.28(+1.26%) |
Jun 01, 2016 | 22.42 | 22.60 | 22.36 | 22.48 | 3,839,269 | -0.06(-0.24%) |
May 31, 2016 | 22.57 | 22.63 | 22.30 | 22.53 | 8,725,537 | -0.04(-0.16%) |
May 27, 2016 | 22.58 | 22.57 | 22.57 | 22.57 | 5,673,545 | -0.01(-0.05%) |
May 26, 2016 | 22.48 | 22.69 | 22.48 | 22.58 | 2,609,857 | +0.17(+0.74%) |
May 25, 2016 | 22.57 | 22.62 | 22.33 | 22.42 | 1,954,749 | -0.04(-0.19%) |
May 24, 2016 | 22.22 | 22.53 | 22.14 | 22.46 | 3,030,994 | +0.38(+1.72%) |
May 23, 2016 | 22.18 | 22.20 | 21.90 | 22.08 | 2,793,096 | -0.12(-0.52%) |
May 20, 2016 | 22.41 | 22.49 | 22.10 | 22.20 | 3,209,701 | -0.09(-0.39%) |
May 19, 2016 | 22.28 | 22.39 | 21.93 | 22.28 | 4,145,971 | -0.17(-0.74%) |
May 18, 2016 | 23.04 | 23.05 | 22.24 | 22.45 | 4,327,843 | -0.67(-2.92%) |
May 17, 2016 | 23.30 | 23.40 | 22.97 | 23.12 | 3,012,789 | -0.21(-0.92%) |
May 16, 2016 | 23.28 | 23.45 | 23.19 | 23.34 | 3,043,646 | +0.10(+0.42%) |
May 13, 2016 | 23.32 | 23.38 | 23.05 | 23.24 | 2,113,798 | -0.12(-0.50%) |
May 12, 2016 | 23.00 | 23.44 | 23.00 | 23.36 | 2,765,946 | +0.36(+1.57%) |
May 11, 2016 | 23.34 | 23.34 | 22.88 | 22.99 | 4,249,785 | -0.37(-1.58%) |
May 10, 2016 | 23.40 | 23.46 | 23.12 | 23.36 | 4,701,277 | -0.04(-0.16%) |
May 09, 2016 | 23.26 | 23.70 | 23.26 | 23.40 | 4,492,861 | +0.09(+0.39%) |
May 06, 2016 | 22.81 | 23.36 | 22.77 | 23.31 | 3,412,342 | +0.45(+1.96%) |
May 05, 2016 | 22.86 | 22.93 | 22.66 | 22.86 | 2,355,423 | +0.10(+0.46%) |
May 04, 2016 | 22.30 | 22.87 | 22.30 | 22.76 | 5,777,080 | +0.37(+1.64%) |
May 03, 2016 | 22.40 | 22.42 | 22.15 | 22.39 | 18,844,806 | -0.06(-0.27%) |