Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.31 | 32.43 | 32.25 | 32.34 | 575,015 | -0.01(-0.04%) |
Mar 30, 2017 | 32.33 | 32.41 | 32.26 | 32.35 | 404,398 | +0.05(+0.14%) |
Mar 29, 2017 | 32.20 | 32.33 | 32.16 | 32.30 | 303,237 | +0.08(+0.26%) |
Mar 28, 2017 | 31.97 | 32.30 | 31.93 | 32.22 | 462,932 | +0.24(+0.76%) |
Mar 27, 2017 | 31.66 | 32.05 | 31.61 | 31.98 | 1,390,104 | +0.03(+0.08%) |
Mar 24, 2017 | 32.07 | 32.16 | 31.84 | 31.95 | 762,048 | +0.03(+0.09%) |
Mar 23, 2017 | 31.95 | 32.03 | 31.86 | 31.92 | 715,286 | -0.08(-0.25%) |
Mar 22, 2017 | 31.74 | 32.03 | 31.72 | 32.00 | 770,914 | +0.25(+0.79%) |
Mar 21, 2017 | 32.38 | 32.46 | 31.73 | 31.75 | 1,634,384 | -0.52(-1.60%) |
Mar 20, 2017 | 32.20 | 32.33 | 32.18 | 32.27 | 278,823 | +0.07(+0.21%) |
Mar 17, 2017 | 32.28 | 32.31 | 32.19 | 32.20 | 315,441 | +0.00(+0.00%) |
Mar 16, 2017 | 32.26 | 32.27 | 32.14 | 32.20 | 307,222 | +0.10(+0.32%) |
Mar 15, 2017 | 31.97 | 32.16 | 31.84 | 32.10 | 490,208 | +0.20(+0.62%) |
Mar 14, 2017 | 31.91 | 31.93 | 31.77 | 31.90 | 478,071 | -0.07(-0.23%) |
Mar 13, 2017 | 31.92 | 32.01 | 31.92 | 31.98 | 6,565,315 | +0.02(+0.07%) |
Mar 10, 2017 | 31.94 | 31.99 | 31.83 | 31.95 | 439,077 | +0.18(+0.56%) |
Mar 09, 2017 | 31.78 | 31.82 | 31.60 | 31.78 | 609,449 | -0.01(-0.04%) |
Mar 08, 2017 | 31.75 | 31.90 | 31.72 | 31.79 | 1,904,997 | +0.03(+0.09%) |
Mar 07, 2017 | 31.68 | 31.87 | 31.68 | 31.76 | 657,072 | +0.04(+0.14%) |
Mar 06, 2017 | 31.67 | 31.78 | 31.60 | 31.72 | 876,789 | -0.06(-0.20%) |
Mar 03, 2017 | 31.73 | 31.78 | 31.64 | 31.78 | 529,822 | +0.05(+0.17%) |
Mar 02, 2017 | 31.96 | 31.96 | 31.72 | 31.73 | 737,649 | -0.24(-0.75%) |
Mar 01, 2017 | 31.73 | 32.02 | 31.66 | 31.97 | 955,065 | +0.44(+1.39%) |
Feb 28, 2017 | 31.68 | 31.68 | 31.49 | 31.53 | 579,461 | -0.18(-0.56%) |
Feb 27, 2017 | 31.65 | 31.71 | 31.59 | 31.71 | 522,840 | +0.03(+0.10%) |
Feb 24, 2017 | 31.44 | 31.68 | 31.38 | 31.68 | 578,351 | +0.03(+0.09%) |
Feb 23, 2017 | 31.79 | 31.79 | 31.51 | 31.65 | 717,901 | -0.10(-0.30%) |
Feb 22, 2017 | 31.66 | 31.75 | 31.59 | 31.75 | 363,009 | +0.06(+0.18%) |
Feb 21, 2017 | 31.60 | 31.70 | 31.56 | 31.69 | 2,378,320 | +0.17(+0.55%) |
Feb 17, 2017 | 31.52 | 31.52 | 31.52 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 31.40 | 31.52 | 31.35 | 31.43 | 537,840 | +0.06(+0.18%) |
Feb 15, 2017 | 31.25 | 31.39 | 31.20 | 31.37 | 463,918 | +0.13(+0.41%) |
Feb 14, 2017 | 31.12 | 31.24 | 31.02 | 31.24 | 861,009 | +0.11(+0.34%) |
Feb 13, 2017 | 31.04 | 31.17 | 31.04 | 31.13 | 969,566 | +0.21(+0.68%) |
Feb 10, 2017 | 30.96 | 30.99 | 30.83 | 30.92 | 281,761 | +0.02(+0.06%) |
Feb 09, 2017 | 30.84 | 30.98 | 30.82 | 30.90 | 569,047 | +0.10(+0.33%) |
Feb 08, 2017 | 30.76 | 30.85 | 30.65 | 30.80 | 922,585 | +0.05(+0.16%) |
Feb 07, 2017 | 30.68 | 30.82 | 30.67 | 30.75 | 434,417 | +0.15(+0.49%) |
Feb 06, 2017 | 30.50 | 30.60 | 30.45 | 30.60 | 680,667 | +0.05(+0.15%) |
Feb 03, 2017 | 30.45 | 30.57 | 30.45 | 30.56 | 843,461 | +0.20(+0.67%) |
Feb 02, 2017 | 30.27 | 30.42 | 30.14 | 30.35 | 1,080,244 | +0.01(+0.03%) |
Feb 01, 2017 | 30.37 | 30.41 | 30.18 | 30.34 | 4,793,468 | +0.30(+0.99%) |
Jan 31, 2017 | 30.05 | 30.10 | 29.87 | 30.04 | 413,357 | -0.13(-0.43%) |
Jan 30, 2017 | 30.32 | 30.32 | 30.01 | 30.18 | 2,814,582 | -0.27(-0.89%) |
Jan 27, 2017 | 30.45 | 30.51 | 30.38 | 30.45 | 364,229 | +0.10(+0.32%) |
Jan 26, 2017 | 30.42 | 30.46 | 30.24 | 30.35 | 3,181,937 | -0.03(-0.10%) |
Jan 25, 2017 | 30.24 | 30.39 | 30.24 | 30.38 | 481,956 | +0.36(+1.19%) |
Jan 24, 2017 | 29.76 | 30.08 | 29.76 | 30.02 | 475,452 | +0.32(+1.09%) |
Jan 23, 2017 | 29.64 | 29.73 | 29.51 | 29.70 | 524,353 | +0.02(+0.08%) |
Jan 20, 2017 | 29.65 | 29.75 | 29.60 | 29.68 | 529,169 | +0.15(+0.51%) |
Jan 19, 2017 | 29.56 | 29.71 | 29.49 | 29.52 | 1,648,235 | -0.06(-0.21%) |
Jan 18, 2017 | 29.55 | 29.62 | 29.48 | 29.59 | 1,234,815 | +0.10(+0.32%) |
Jan 17, 2017 | 29.53 | 29.58 | 29.41 | 29.49 | 632,374 | -0.16(-0.52%) |
Jan 13, 2017 | 29.65 | 29.65 | 29.65 | 0 | +0.11(+0.38%) | |
Jan 12, 2017 | 29.54 | 29.55 | 29.22 | 29.53 | 1,015,622 | -0.11(-0.37%) |
Jan 11, 2017 | 29.45 | 29.64 | 29.41 | 29.64 | 574,537 | +0.19(+0.66%) |
Jan 10, 2017 | 29.44 | 29.56 | 29.37 | 29.45 | 857,380 | +0.01(+0.03%) |
Jan 09, 2017 | 29.37 | 29.52 | 29.37 | 29.44 | 565,807 | +0.08(+0.28%) |
Jan 06, 2017 | 29.10 | 29.42 | 29.02 | 29.36 | 1,404,223 | +0.28(+0.95%) |
Jan 05, 2017 | 29.01 | 29.16 | 28.95 | 29.08 | 936,654 | +0.05(+0.16%) |
Jan 04, 2017 | 28.94 | 29.10 | 28.94 | 29.04 | 4,123,860 | +0.13(+0.45%) |
Jan 03, 2017 | 28.83 | 29.05 | 28.72 | 28.91 | 2,167,262 | +0.21(+0.75%) |
Dec 30, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.27(-0.93%) | |
Dec 29, 2016 | 28.95 | 29.02 | 28.87 | 28.96 | 352,481 | -0.02(-0.07%) |
Dec 28, 2016 | 29.31 | 29.35 | 28.97 | 28.98 | 339,979 | -0.28(-0.96%) |
Dec 27, 2016 | 29.16 | 29.40 | 29.15 | 29.26 | 576,775 | +0.14(+0.47%) |
Dec 23, 2016 | 29.13 | 29.13 | 29.13 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 29.25 | 29.25 | 29.03 | 29.10 | 385,243 | -0.13(-0.44%) |
Dec 21, 2016 | 29.27 | 29.27 | 29.15 | 29.23 | 621,117 | -0.03(-0.11%) |
Dec 20, 2016 | 29.27 | 29.34 | 29.20 | 29.26 | 609,857 | +0.06(+0.21%) |
Dec 19, 2016 | 29.02 | 29.29 | 28.98 | 29.20 | 622,208 | +0.22(+0.75%) |
Dec 16, 2016 | 29.29 | 29.29 | 28.94 | 28.98 | 1,944,946 | -0.23(-0.77%) |
Dec 15, 2016 | 29.13 | 29.36 | 29.10 | 29.21 | 1,222,115 | +0.12(+0.41%) |
Dec 14, 2016 | 29.17 | 29.31 | 29.04 | 29.09 | 841,494 | -0.09(-0.30%) |
Dec 13, 2016 | 28.89 | 29.34 | 28.89 | 29.17 | 852,773 | +0.39(+1.34%) |
Dec 12, 2016 | 28.80 | 28.87 | 28.66 | 28.79 | 660,213 | -0.14(-0.48%) |
Dec 09, 2016 | 28.84 | 28.95 | 28.81 | 28.93 | 691,818 | +0.20(+0.68%) |
Dec 08, 2016 | 28.63 | 28.83 | 28.54 | 28.73 | 781,427 | +0.14(+0.50%) |
Dec 07, 2016 | 28.07 | 28.62 | 28.05 | 28.59 | 818,563 | +0.49(+1.73%) |
Dec 06, 2016 | 28.09 | 28.16 | 27.96 | 28.10 | 807,939 | +0.09(+0.32%) |
Dec 05, 2016 | 27.89 | 28.11 | 27.77 | 28.01 | 1,253,480 | +0.28(+1.02%) |
Dec 02, 2016 | 27.56 | 27.79 | 27.49 | 27.73 | 2,159,030 | +0.12(+0.45%) |
Dec 01, 2016 | 28.29 | 28.31 | 27.53 | 27.61 | 6,485,387 | -0.70(-2.46%) |
Nov 30, 2016 | 28.62 | 28.65 | 28.30 | 28.30 | 958,078 | -0.31(-1.07%) |
Nov 29, 2016 | 28.55 | 28.75 | 28.50 | 28.61 | 434,093 | +0.03(+0.11%) |
Nov 28, 2016 | 28.54 | 28.70 | 28.53 | 28.58 | 358,448 | +0.02(+0.07%) |
Nov 25, 2016 | 28.48 | 28.57 | 28.47 | 28.56 | 203,196 | +0.08(+0.29%) |
Nov 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.15(-0.51%) | |
Nov 22, 2016 | 28.66 | 28.68 | 28.58 | 28.62 | 653,342 | +0.04(+0.15%) |
Nov 21, 2016 | 28.39 | 28.60 | 28.37 | 28.58 | 4,049,032 | +0.28(+1.00%) |
Nov 18, 2016 | 28.41 | 28.46 | 28.25 | 28.30 | 646,161 | -0.03(-0.11%) |
Nov 17, 2016 | 28.17 | 28.35 | 28.11 | 28.33 | 2,397,975 | +0.17(+0.60%) |
Nov 16, 2016 | 27.81 | 28.16 | 27.81 | 28.16 | 601,844 | +0.23(+0.83%) |
Nov 15, 2016 | 27.66 | 28.03 | 27.66 | 27.93 | 1,177,356 | +0.44(+1.60%) |
Nov 14, 2016 | 27.90 | 27.90 | 27.35 | 27.49 | 3,391,138 | -0.40(-1.44%) |
Nov 11, 2016 | 27.60 | 27.92 | 27.60 | 27.89 | 1,835,204 | +0.20(+0.71%) |
Nov 10, 2016 | 28.30 | 28.33 | 27.29 | 27.69 | 2,010,627 | -0.47(-1.66%) |
Nov 09, 2016 | 28.05 | 28.22 | 27.62 | 28.16 | 2,277,009 | -0.05(-0.16%) |
Nov 08, 2016 | 28.03 | 28.33 | 27.94 | 28.20 | 1,155,126 | +0.12(+0.42%) |
Nov 07, 2016 | 27.82 | 28.09 | 27.82 | 28.08 | 980,022 | +0.66(+2.42%) |
Nov 04, 2016 | 27.47 | 27.67 | 27.35 | 27.42 | 1,274,794 | -0.08(-0.28%) |
Nov 03, 2016 | 27.69 | 27.74 | 27.46 | 27.50 | 981,707 | -0.26(-0.95%) |
Nov 02, 2016 | 27.91 | 28.06 | 27.69 | 27.76 | 1,820,109 | -0.22(-0.80%) |
Nov 01, 2016 | 28.26 | 28.30 | 27.75 | 27.98 | 3,388,575 | -0.24(-0.83%) |
Oct 31, 2016 | 28.28 | 28.32 | 28.22 | 28.22 | 438,968 | +0.01(+0.05%) |
Oct 28, 2016 | 28.30 | 28.53 | 28.15 | 28.21 | 716,338 | -0.04(-0.13%) |
Oct 27, 2016 | 28.49 | 28.51 | 28.22 | 28.24 | 510,381 | -0.14(-0.48%) |
Oct 26, 2016 | 28.33 | 28.50 | 28.28 | 28.38 | 509,553 | -0.17(-0.58%) |
Oct 25, 2016 | 28.66 | 28.66 | 28.48 | 28.54 | 323,565 | -0.09(-0.31%) |
Oct 24, 2016 | 28.43 | 28.65 | 28.43 | 28.63 | 269,134 | +0.36(+1.26%) |
Oct 21, 2016 | 28.22 | 28.29 | 28.11 | 28.28 | 375,951 | +0.15(+0.55%) |
Oct 20, 2016 | 28.13 | 28.18 | 27.98 | 28.12 | 325,091 | -0.07(-0.25%) |
Oct 19, 2016 | 28.18 | 28.23 | 28.12 | 28.19 | 1,542,466 | -0.02(-0.08%) |
Oct 18, 2016 | 28.25 | 28.31 | 28.17 | 28.21 | 4,428,173 | +0.22(+0.78%) |
Oct 17, 2016 | 28.07 | 28.12 | 27.98 | 27.99 | 376,951 | -0.08(-0.28%) |
Oct 14, 2016 | 28.09 | 28.26 | 28.03 | 28.07 | 2,327,365 | +0.11(+0.38%) |
Oct 13, 2016 | 27.96 | 28.05 | 27.72 | 27.97 | 692,024 | -0.18(-0.63%) |
Oct 12, 2016 | 28.15 | 28.23 | 27.99 | 28.14 | 661,932 | -0.03(-0.10%) |
Oct 11, 2016 | 28.55 | 28.59 | 28.03 | 28.17 | 2,739,115 | -0.35(-1.23%) |
Oct 10, 2016 | 28.44 | 28.60 | 28.44 | 28.52 | 399,559 | +0.20(+0.72%) |
Oct 07, 2016 | 28.41 | 28.41 | 28.18 | 28.32 | 535,902 | -0.04(-0.15%) |
Oct 06, 2016 | 28.32 | 28.40 | 28.20 | 28.36 | 511,608 | +0.05(+0.18%) |
Oct 05, 2016 | 28.25 | 28.41 | 28.24 | 28.31 | 535,843 | +0.11(+0.41%) |
Oct 04, 2016 | 28.28 | 28.38 | 28.09 | 28.20 | 1,434,997 | -0.03(-0.10%) |
Oct 03, 2016 | 28.27 | 28.32 | 28.15 | 28.23 | 2,509,953 | -0.09(-0.33%) |
Sep 30, 2016 | 28.25 | 28.40 | 28.19 | 28.32 | 529,750 | +0.15(+0.52%) |
Sep 29, 2016 | 28.30 | 28.36 | 28.05 | 28.17 | 902,465 | -0.17(-0.61%) |
Sep 28, 2016 | 28.28 | 28.36 | 28.18 | 28.35 | 308,828 | +0.10(+0.35%) |
Sep 27, 2016 | 27.93 | 28.25 | 27.89 | 28.25 | 1,805,901 | +0.33(+1.17%) |
Sep 26, 2016 | 27.93 | 28.01 | 27.86 | 27.92 | 421,663 | -0.19(-0.69%) |
Sep 23, 2016 | 28.31 | 28.32 | 28.05 | 28.11 | 2,143,014 | -0.26(-0.91%) |
Sep 22, 2016 | 28.36 | 28.41 | 28.32 | 28.37 | 503,620 | +0.18(+0.65%) |
Sep 21, 2016 | 28.01 | 28.22 | 27.89 | 28.19 | 1,206,453 | +0.30(+1.06%) |
Sep 20, 2016 | 28.00 | 28.05 | 27.85 | 27.89 | 428,891 | -0.03(-0.10%) |
Sep 19, 2016 | 28.07 | 28.22 | 27.86 | 27.92 | 684,001 | -0.06(-0.22%) |
Sep 16, 2016 | 28.07 | 28.09 | 27.86 | 27.98 | 457,486 | -0.09(-0.34%) |
Sep 15, 2016 | 27.61 | 28.11 | 27.61 | 28.08 | 1,079,193 | +0.49(+1.77%) |
Sep 14, 2016 | 27.43 | 27.73 | 27.40 | 27.59 | 1,124,514 | +0.19(+0.69%) |
Sep 13, 2016 | 27.49 | 27.60 | 27.28 | 27.40 | 1,872,625 | -0.18(-0.65%) |
Sep 12, 2016 | 26.96 | 27.62 | 26.96 | 27.58 | 1,616,222 | +0.45(+1.67%) |
Sep 09, 2016 | 27.59 | 27.66 | 27.12 | 27.12 | 1,655,723 | -0.65(-2.36%) |
Sep 08, 2016 | 27.95 | 27.95 | 27.72 | 27.78 | 717,168 | -0.27(-0.97%) |
Sep 07, 2016 | 28.01 | 28.08 | 27.92 | 28.05 | 748,195 | +0.06(+0.20%) |
Sep 06, 2016 | 27.90 | 28.00 | 27.84 | 28.00 | 454,920 | +0.12(+0.43%) |
Sep 02, 2016 | 27.87 | 27.88 | 27.88 | 27.88 | 1,950,616 | +0.11(+0.41%) |
Sep 01, 2016 | 27.61 | 27.78 | 27.52 | 27.76 | 1,361,398 | +0.10(+0.36%) |
Aug 31, 2016 | 27.66 | 27.70 | 27.56 | 27.66 | 514,715 | -0.05(-0.18%) |
Aug 30, 2016 | 27.74 | 27.83 | 27.61 | 27.71 | 1,243,122 | -0.07(-0.26%) |
Aug 29, 2016 | 27.71 | 27.87 | 27.71 | 27.79 | 337,921 | +0.09(+0.33%) |
Aug 26, 2016 | 27.68 | 27.89 | 27.56 | 27.70 | 965,047 | +0.02(+0.09%) |
Aug 25, 2016 | 27.58 | 27.72 | 27.54 | 27.67 | 795,361 | +0.05(+0.17%) |
Aug 24, 2016 | 27.76 | 27.77 | 27.55 | 27.63 | 508,015 | -0.15(-0.53%) |
Aug 23, 2016 | 27.76 | 27.85 | 27.76 | 27.77 | 378,669 | +0.12(+0.43%) |
Aug 22, 2016 | 27.66 | 27.72 | 27.56 | 27.65 | 664,246 | -0.04(-0.15%) |
Aug 19, 2016 | 27.58 | 27.73 | 27.54 | 27.69 | 946,312 | +0.06(+0.21%) |
Aug 18, 2016 | 27.55 | 27.66 | 27.54 | 27.64 | 834,854 | +0.05(+0.16%) |
Aug 17, 2016 | 27.62 | 27.62 | 27.43 | 27.59 | 634,040 | -0.05(-0.16%) |
Aug 16, 2016 | 27.71 | 27.71 | 27.62 | 27.64 | 488,732 | -0.13(-0.48%) |
Aug 15, 2016 | 27.63 | 27.83 | 27.63 | 27.77 | 633,876 | +0.15(+0.54%) |
Aug 12, 2016 | 27.58 | 27.62 | 27.54 | 27.62 | 1,560,383 | -0.01(-0.04%) |
Aug 11, 2016 | 27.61 | 27.69 | 27.56 | 27.63 | 961,052 | +0.11(+0.41%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.47 | 27.52 | 1,467,627 | -0.10(-0.37%) |
Aug 09, 2016 | 27.58 | 27.70 | 27.56 | 27.62 | 917,379 | +0.07(+0.25%) |
Aug 08, 2016 | 27.58 | 27.63 | 27.49 | 27.55 | 2,829,615 | +0.00(+0.01%) |
Aug 05, 2016 | 27.33 | 27.57 | 27.31 | 27.55 | 1,191,683 | +0.31(+1.14%) |
Aug 04, 2016 | 27.08 | 27.26 | 27.08 | 27.24 | 615,053 | +0.15(+0.57%) |
Aug 03, 2016 | 26.93 | 27.09 | 26.93 | 27.09 | 447,537 | +0.13(+0.48%) |
Aug 02, 2016 | 27.17 | 27.19 | 26.81 | 26.96 | 1,958,871 | -0.26(-0.96%) |
Aug 01, 2016 | 27.11 | 27.25 | 27.06 | 27.22 | 4,884,956 | +0.13(+0.49%) |
Jul 29, 2016 | 27.10 | 27.15 | 27.01 | 27.08 | 830,851 | +0.07(+0.25%) |
Jul 28, 2016 | 26.98 | 27.07 | 26.89 | 27.02 | 1,754,054 | +0.10(+0.38%) |
Jul 27, 2016 | 27.02 | 27.02 | 26.80 | 26.92 | 972,459 | +0.24(+0.91%) |
Jul 26, 2016 | 26.56 | 26.73 | 26.52 | 26.67 | 588,952 | +0.13(+0.49%) |
Jul 25, 2016 | 26.53 | 26.58 | 26.47 | 26.54 | 1,310,043 | -0.00(-0.02%) |
Jul 22, 2016 | 26.40 | 26.55 | 26.32 | 26.55 | 1,218,509 | +0.14(+0.53%) |
Jul 21, 2016 | 26.55 | 26.61 | 26.35 | 26.41 | 634,702 | -0.14(-0.54%) |
Jul 20, 2016 | 26.38 | 26.60 | 26.38 | 26.55 | 824,404 | +0.39(+1.48%) |
Jul 19, 2016 | 26.18 | 26.23 | 26.12 | 26.16 | 629,009 | -0.05(-0.18%) |
Jul 18, 2016 | 26.02 | 26.23 | 26.01 | 26.21 | 614,897 | +0.21(+0.81%) |
Jul 15, 2016 | 26.08 | 26.08 | 25.92 | 26.00 | 348,346 | -0.04(-0.15%) |
Jul 14, 2016 | 25.99 | 26.07 | 25.96 | 26.04 | 434,297 | +0.21(+0.83%) |
Jul 13, 2016 | 25.93 | 25.94 | 25.82 | 25.82 | 640,298 | -0.05(-0.17%) |
Jul 12, 2016 | 25.75 | 25.90 | 25.74 | 25.87 | 540,184 | +0.25(+0.97%) |
Jul 11, 2016 | 25.54 | 25.69 | 25.51 | 25.62 | 333,231 | +0.16(+0.64%) |
Jul 08, 2016 | 25.17 | 25.46 | 25.02 | 25.46 | 644,006 | +0.44(+1.75%) |
Jul 07, 2016 | 24.99 | 25.12 | 24.93 | 25.02 | 915,685 | +0.07(+0.27%) |
Jul 06, 2016 | 24.67 | 24.96 | 24.58 | 24.95 | 1,085,868 | +0.18(+0.73%) |
Jul 05, 2016 | 24.84 | 24.87 | 24.65 | 24.77 | 1,468,082 | -0.22(-0.89%) |
Jul 01, 2016 | 24.93 | 25.00 | 25.00 | 25.00 | 486,705 | +0.01(+0.05%) |
Jun 30, 2016 | 24.67 | 24.98 | 24.65 | 24.98 | 1,632,757 | +0.35(+1.42%) |
Jun 29, 2016 | 24.40 | 24.69 | 24.39 | 24.64 | 920,169 | +0.41(+1.67%) |
Jun 28, 2016 | 23.99 | 24.23 | 23.91 | 24.23 | 2,712,351 | +0.50(+2.12%) |
Jun 27, 2016 | 24.15 | 24.15 | 23.62 | 23.73 | 1,856,309 | -0.61(-2.51%) |
Jun 24, 2016 | 24.62 | 24.86 | 24.30 | 24.34 | 1,023,435 | -1.09(-4.28%) |
Jun 23, 2016 | 25.19 | 25.43 | 25.13 | 25.42 | 382,150 | +0.39(+1.54%) |
Jun 22, 2016 | 25.18 | 25.25 | 25.02 | 25.04 | 476,815 | -0.11(-0.45%) |
Jun 21, 2016 | 25.04 | 25.21 | 25.02 | 25.15 | 378,956 | +0.17(+0.66%) |
Jun 20, 2016 | 25.09 | 25.21 | 24.96 | 24.98 | 461,126 | +0.15(+0.60%) |
Jun 17, 2016 | 25.04 | 25.04 | 24.76 | 24.83 | 565,687 | -0.23(-0.93%) |
Jun 16, 2016 | 24.89 | 25.09 | 24.74 | 25.07 | 830,030 | +0.02(+0.09%) |
Jun 15, 2016 | 25.12 | 25.18 | 25.00 | 25.04 | 434,597 | -0.03(-0.10%) |
Jun 14, 2016 | 25.00 | 25.17 | 24.90 | 25.07 | 695,170 | +0.01(+0.04%) |
Jun 13, 2016 | 25.12 | 25.26 | 25.04 | 25.06 | 566,464 | -0.26(-1.01%) |
Jun 10, 2016 | 25.36 | 25.43 | 25.25 | 25.31 | 509,037 | -0.29(-1.14%) |
Jun 09, 2016 | 25.50 | 25.62 | 25.47 | 25.61 | 1,948,104 | +0.00(+0.01%) |
Jun 08, 2016 | 25.56 | 25.64 | 25.52 | 25.60 | 259,511 | +0.07(+0.29%) |
Jun 07, 2016 | 25.54 | 25.62 | 25.52 | 25.53 | 897,237 | +0.04(+0.14%) |
Jun 06, 2016 | 25.42 | 25.55 | 25.42 | 25.49 | 1,464,898 | +0.09(+0.36%) |
Jun 03, 2016 | 25.47 | 25.48 | 25.27 | 25.40 | 583,657 | -0.09(-0.33%) |
Jun 02, 2016 | 25.44 | 25.49 | 25.28 | 25.49 | 842,975 | -0.04(-0.17%) |
Jun 01, 2016 | 25.48 | 25.59 | 25.40 | 25.53 | 590,327 | -0.04(-0.18%) |
May 31, 2016 | 25.53 | 25.60 | 25.41 | 25.58 | 725,169 | +0.06(+0.22%) |
May 27, 2016 | 25.34 | 25.52 | 25.52 | 25.52 | 494,908 | +0.13(+0.49%) |
May 26, 2016 | 25.32 | 25.42 | 25.25 | 25.39 | 441,833 | +0.07(+0.28%) |
May 25, 2016 | 25.20 | 25.39 | 25.20 | 25.32 | 797,782 | +0.22(+0.87%) |
May 24, 2016 | 24.74 | 25.12 | 24.72 | 25.10 | 3,794,226 | +0.53(+2.14%) |
May 23, 2016 | 24.63 | 24.74 | 24.57 | 24.58 | 1,209,651 | -0.02(-0.08%) |
May 20, 2016 | 24.39 | 24.66 | 24.37 | 24.60 | 440,493 | +0.32(+1.34%) |
May 19, 2016 | 24.37 | 24.39 | 24.11 | 24.27 | 999,613 | -0.12(-0.50%) |
May 18, 2016 | 24.20 | 24.54 | 24.20 | 24.40 | 2,742,882 | +0.15(+0.60%) |
May 17, 2016 | 24.48 | 24.56 | 24.19 | 24.25 | 836,183 | -0.25(-1.02%) |
May 16, 2016 | 24.22 | 24.59 | 24.20 | 24.50 | 903,273 | +0.34(+1.40%) |
May 13, 2016 | 24.16 | 24.38 | 24.10 | 24.16 | 1,082,619 | -0.03(-0.12%) |
May 12, 2016 | 24.44 | 24.44 | 24.03 | 24.19 | 775,121 | -0.15(-0.61%) |
May 11, 2016 | 24.46 | 24.59 | 24.34 | 24.34 | 1,174,673 | -0.16(-0.66%) |
May 10, 2016 | 24.26 | 24.51 | 24.21 | 24.50 | 382,144 | +0.33(+1.37%) |
May 09, 2016 | 24.20 | 24.30 | 24.16 | 24.17 | 426,639 | +0.02(+0.07%) |
May 06, 2016 | 23.95 | 24.15 | 23.90 | 24.15 | 708,061 | +0.14(+0.57%) |
May 05, 2016 | 24.10 | 24.15 | 23.97 | 24.02 | 551,410 | +0.00(+0.02%) |
May 04, 2016 | 24.05 | 24.12 | 23.94 | 24.01 | 890,260 | -0.10(-0.42%) |
May 03, 2016 | 24.19 | 24.23 | 24.03 | 24.11 | 1,400,514 | -0.23(-0.95%) |
May 02, 2016 | 24.25 | 24.38 | 24.10 | 24.34 | 2,205,997 | +0.14(+0.60%) |
Apr 29, 2016 | 24.31 | 24.35 | 24.01 | 24.20 | 1,268,516 | -0.23(-0.94%) |
Apr 28, 2016 | 24.89 | 24.93 | 24.37 | 24.43 | 1,250,617 | -0.35(-1.41%) |
Apr 27, 2016 | 24.61 | 24.80 | 24.51 | 24.78 | 1,284,107 | -0.24(-0.94%) |
Apr 26, 2016 | 25.14 | 25.21 | 24.93 | 25.01 | 474,638 | -0.11(-0.42%) |
Apr 25, 2016 | 25.06 | 25.16 | 25.01 | 25.12 | 1,333,961 | -0.02(-0.07%) |
Apr 22, 2016 | 25.21 | 25.31 | 25.00 | 25.14 | 867,315 | -0.49(-1.92%) |
Apr 21, 2016 | 25.62 | 25.70 | 25.55 | 25.63 | 547,636 | +0.02(+0.09%) |
Apr 20, 2016 | 25.55 | 25.74 | 25.49 | 25.61 | 537,793 | +0.07(+0.29%) |
Apr 19, 2016 | 25.75 | 25.76 | 25.38 | 25.53 | 631,462 | -0.16(-0.64%) |
Apr 18, 2016 | 25.54 | 25.71 | 25.52 | 25.70 | 688,391 | +0.06(+0.25%) |
Apr 15, 2016 | 25.73 | 25.78 | 25.59 | 25.63 | 444,056 | -0.13(-0.51%) |
Apr 14, 2016 | 25.77 | 25.83 | 25.68 | 25.76 | 329,141 | -0.04(-0.15%) |
Apr 13, 2016 | 25.62 | 25.84 | 25.59 | 25.80 | 492,562 | +0.37(+1.45%) |
Apr 12, 2016 | 25.35 | 25.48 | 25.11 | 25.43 | 3,874,168 | +0.12(+0.49%) |
Apr 11, 2016 | 25.47 | 25.65 | 25.31 | 25.31 | 634,353 | -0.05(-0.20%) |
Apr 08, 2016 | 25.52 | 25.61 | 25.29 | 25.36 | 741,508 | -0.01(-0.05%) |
Apr 07, 2016 | 25.60 | 25.61 | 25.29 | 25.37 | 1,302,876 | -0.37(-1.43%) |
Apr 06, 2016 | 25.49 | 25.75 | 25.38 | 25.74 | 1,181,634 | +0.27(+1.06%) |
Apr 05, 2016 | 25.55 | 25.65 | 25.44 | 25.47 | 2,033,569 | -0.27(-1.07%) |
Apr 04, 2016 | 25.83 | 25.88 | 25.70 | 25.75 | 707,963 | -0.12(-0.46%) |