Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.65 | 21.68 | 21.33 | 21.47 | 5,798,395 | -0.21(-0.98%) |
Apr 27, 2017 | 21.65 | 21.77 | 21.45 | 21.68 | 4,028,297 | +0.06(+0.27%) |
Apr 26, 2017 | 21.58 | 21.83 | 21.53 | 21.62 | 4,096,072 | +0.11(+0.51%) |
Apr 25, 2017 | 21.56 | 21.70 | 21.31 | 21.51 | 6,078,118 | +0.07(+0.31%) |
Apr 24, 2017 | 21.88 | 21.92 | 21.34 | 21.44 | 5,837,855 | -0.21(-0.98%) |
Apr 21, 2017 | 21.93 | 22.08 | 21.54 | 21.66 | 4,831,669 | -0.39(-1.77%) |
Apr 20, 2017 | 21.54 | 22.17 | 21.54 | 22.05 | 7,280,848 | +0.68(+3.16%) |
Apr 19, 2017 | 21.16 | 21.64 | 21.16 | 21.37 | 5,795,617 | +0.28(+1.32%) |
Apr 18, 2017 | 21.14 | 21.19 | 20.91 | 21.09 | 4,709,370 | -0.08(-0.38%) |
Apr 17, 2017 | 21.43 | 21.47 | 20.99 | 21.17 | 5,641,081 | -0.26(-1.20%) |
Apr 13, 2017 | 21.50 | 21.59 | 21.17 | 21.43 | 5,695,870 | +0.00(+0.00%) |
Apr 12, 2017 | 21.78 | 21.88 | 21.38 | 21.43 | 7,393,049 | -0.40(-1.82%) |
Apr 11, 2017 | 21.72 | 21.85 | 21.41 | 21.83 | 4,514,000 | +0.14(+0.64%) |
Apr 10, 2017 | 21.51 | 21.90 | 21.38 | 21.69 | 6,601,405 | +0.31(+1.44%) |
Apr 07, 2017 | 21.58 | 21.76 | 21.34 | 21.38 | 6,666,943 | -0.24(-1.09%) |
Apr 06, 2017 | 21.28 | 22.10 | 21.28 | 21.61 | 8,159,972 | +0.44(+2.08%) |
Apr 05, 2017 | 21.28 | 21.72 | 21.09 | 21.17 | 9,045,861 | -0.05(-0.24%) |
Apr 04, 2017 | 21.66 | 21.66 | 20.97 | 21.22 | 9,398,659 | -0.55(-2.53%) |
Apr 03, 2017 | 21.74 | 21.91 | 21.42 | 21.77 | 7,059,372 | +0.00(+0.00%) |
Mar 31, 2017 | 21.64 | 21.97 | 21.63 | 21.77 | 8,074,478 | +0.13(+0.61%) |
Mar 30, 2017 | 21.41 | 21.78 | 21.35 | 21.64 | 6,347,242 | +0.14(+0.65%) |
Mar 29, 2017 | 20.97 | 21.67 | 20.86 | 21.50 | 8,596,932 | +0.53(+2.52%) |
Mar 28, 2017 | 20.39 | 21.00 | 20.38 | 20.97 | 6,177,798 | +0.46(+2.22%) |
Mar 27, 2017 | 20.44 | 20.78 | 20.36 | 20.52 | 7,972,620 | -0.18(-0.85%) |
Mar 24, 2017 | 20.58 | 20.80 | 20.44 | 20.69 | 5,843,131 | -0.07(-0.35%) |
Mar 23, 2017 | 20.86 | 21.27 | 20.71 | 20.77 | 7,395,758 | -0.07(-0.35%) |
Mar 22, 2017 | 20.86 | 20.89 | 20.45 | 20.84 | 8,892,360 | -0.04(-0.18%) |
Mar 21, 2017 | 21.55 | 21.60 | 20.45 | 20.88 | 15,731,009 | -0.70(-3.23%) |
Mar 20, 2017 | 22.47 | 22.47 | 21.53 | 21.58 | 10,670,379 | -0.86(-3.83%) |
Mar 17, 2017 | 22.45 | 22.54 | 22.20 | 22.44 | 16,020,641 | +0.10(+0.43%) |
Mar 16, 2017 | 22.04 | 22.46 | 21.85 | 22.34 | 8,692,337 | +0.07(+0.30%) |
Mar 15, 2017 | 22.61 | 22.61 | 21.96 | 22.27 | 11,682,698 | -0.46(-2.04%) |
Mar 14, 2017 | 22.82 | 23.32 | 22.41 | 22.74 | 6,448,314 | +0.04(+0.16%) |
Mar 13, 2017 | 23.01 | 23.10 | 22.63 | 22.70 | 8,340,275 | -0.33(-1.44%) |
Mar 10, 2017 | 23.05 | 23.21 | 22.84 | 23.03 | 5,392,971 | +0.15(+0.63%) |
Mar 09, 2017 | 23.09 | 23.13 | 22.75 | 22.89 | 6,160,005 | -0.17(-0.76%) |
Mar 08, 2017 | 22.39 | 23.34 | 22.31 | 23.06 | 10,827,817 | +0.70(+3.12%) |
Mar 07, 2017 | 22.33 | 22.52 | 22.18 | 22.36 | 8,392,010 | +0.09(+0.39%) |
Mar 06, 2017 | 22.73 | 22.76 | 21.93 | 22.28 | 15,119,742 | -0.78(-3.40%) |
Mar 03, 2017 | 23.91 | 24.08 | 22.63 | 23.06 | 18,198,944 | -1.05(-4.36%) |
Mar 02, 2017 | 24.05 | 24.19 | 23.93 | 24.11 | 6,184,654 | +0.20(+0.82%) |
Mar 01, 2017 | 24.30 | 24.44 | 23.87 | 23.92 | 8,353,094 | -0.20(-0.81%) |
Feb 28, 2017 | 23.95 | 24.13 | 23.71 | 24.11 | 14,156,686 | -0.25(-1.04%) |
Feb 27, 2017 | 24.06 | 24.48 | 24.03 | 24.37 | 8,676,840 | +0.29(+1.21%) |
Feb 24, 2017 | 23.58 | 24.36 | 23.42 | 24.08 | 11,226,705 | +0.53(+2.25%) |
Feb 23, 2017 | 23.58 | 24.02 | 23.42 | 23.55 | 12,341,543 | +0.06(+0.25%) |
Feb 22, 2017 | 23.45 | 23.84 | 23.31 | 23.49 | 12,924,428 | +0.05(+0.22%) |
Feb 21, 2017 | 24.02 | 24.31 | 23.32 | 23.44 | 22,202,246 | -0.01(-0.03%) |
Feb 17, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.35(+1.51%) | |
Feb 16, 2017 | 23.74 | 23.86 | 23.02 | 23.10 | 12,141,863 | -0.67(-2.81%) |
Feb 15, 2017 | 23.87 | 23.97 | 23.53 | 23.77 | 10,090,367 | +0.04(+0.18%) |
Feb 14, 2017 | 23.67 | 23.95 | 23.59 | 23.72 | 10,390,335 | +0.07(+0.31%) |
Feb 13, 2017 | 24.00 | 24.10 | 23.54 | 23.65 | 19,355,770 | +0.43(+1.84%) |
Feb 10, 2017 | 23.55 | 23.87 | 22.90 | 23.22 | 10,876,372 | -0.28(-1.17%) |
Feb 09, 2017 | 23.21 | 23.70 | 22.97 | 23.50 | 10,481,784 | +0.28(+1.22%) |
Feb 08, 2017 | 22.54 | 23.21 | 22.36 | 23.21 | 9,529,854 | +0.57(+2.50%) |
Feb 07, 2017 | 23.04 | 23.34 | 22.52 | 22.65 | 14,348,249 | -0.43(-1.86%) |
Feb 06, 2017 | 23.69 | 23.80 | 22.97 | 23.08 | 19,952,330 | -0.65(-2.75%) |
Feb 03, 2017 | 22.28 | 24.95 | 21.86 | 23.73 | 66,069,320 | +1.43(+6.41%) |
Feb 02, 2017 | 22.01 | 22.55 | 21.70 | 22.30 | 22,675,110 | +1.10(+5.17%) |
Feb 01, 2017 | 21.28 | 21.46 | 21.14 | 21.20 | 6,972,502 | -0.24(-1.12%) |
Jan 31, 2017 | 20.94 | 21.47 | 20.86 | 21.44 | 12,468,553 | +0.01(+0.07%) |
Jan 30, 2017 | 21.10 | 21.44 | 21.07 | 21.43 | 7,443,914 | +0.30(+1.41%) |
Jan 27, 2017 | 21.74 | 21.75 | 20.83 | 21.13 | 13,701,232 | -0.59(-2.71%) |
Jan 26, 2017 | 21.91 | 22.02 | 21.64 | 21.72 | 5,992,336 | -0.17(-0.76%) |
Jan 25, 2017 | 21.89 | 22.07 | 21.73 | 21.89 | 8,387,516 | +0.12(+0.57%) |
Jan 24, 2017 | 21.43 | 21.80 | 21.43 | 21.76 | 6,949,113 | +0.25(+1.18%) |
Jan 23, 2017 | 21.40 | 21.72 | 21.30 | 21.51 | 6,428,070 | -0.05(-0.24%) |
Jan 20, 2017 | 21.46 | 21.67 | 21.39 | 21.56 | 9,669,391 | +0.18(+0.85%) |
Jan 19, 2017 | 21.41 | 21.65 | 21.25 | 21.38 | 10,267,225 | +0.01(+0.03%) |
Jan 18, 2017 | 21.78 | 21.78 | 20.72 | 21.37 | 18,242,974 | -0.33(-1.54%) |
Jan 17, 2017 | 21.76 | 22.21 | 21.68 | 21.70 | 12,084,672 | +0.01(+0.07%) |
Jan 13, 2017 | 21.69 | 21.69 | 21.69 | 0 | -0.07(-0.33%) | |
Jan 12, 2017 | 21.65 | 21.91 | 21.56 | 21.76 | 8,750,295 | +0.02(+0.10%) |
Jan 11, 2017 | 22.14 | 22.16 | 21.59 | 21.74 | 12,343,922 | -0.25(-1.16%) |
Jan 10, 2017 | 22.24 | 22.27 | 21.86 | 21.99 | 14,717,408 | -0.12(-0.53%) |
Jan 09, 2017 | 22.42 | 22.50 | 22.03 | 22.11 | 12,738,301 | -0.26(-1.17%) |
Jan 06, 2017 | 22.37 | 22.88 | 22.18 | 22.37 | 15,821,924 | -0.03(-0.13%) |
Jan 05, 2017 | 22.92 | 23.12 | 22.15 | 22.40 | 40,285,904 | -3.61(-13.89%) |
Jan 04, 2017 | 25.78 | 26.42 | 25.75 | 26.02 | 12,884,948 | +0.44(+1.73%) |
Jan 03, 2017 | 26.23 | 26.28 | 25.25 | 25.57 | 13,469,458 | -0.42(-1.62%) |
Dec 30, 2016 | 25.99 | 25.99 | 25.99 | 0 | -0.35(-1.32%) | |
Dec 29, 2016 | 26.31 | 26.57 | 26.07 | 26.34 | 4,300,439 | +0.01(+0.03%) |
Dec 28, 2016 | 26.57 | 26.81 | 26.22 | 26.33 | 4,851,449 | -0.18(-0.68%) |
Dec 27, 2016 | 26.62 | 27.02 | 26.32 | 26.52 | 6,435,240 | +0.04(+0.14%) |
Dec 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | +0.23(+0.86%) | |
Dec 22, 2016 | 27.24 | 27.34 | 26.17 | 26.26 | 9,306,280 | -0.97(-3.57%) |
Dec 21, 2016 | 27.48 | 27.56 | 27.21 | 27.23 | 4,120,797 | -0.32(-1.16%) |
Dec 20, 2016 | 27.04 | 27.70 | 27.04 | 27.55 | 8,495,727 | +0.69(+2.57%) |
Dec 19, 2016 | 27.12 | 27.50 | 26.81 | 26.86 | 10,897,673 | -0.34(-1.25%) |
Dec 16, 2016 | 28.87 | 28.88 | 27.09 | 27.20 | 17,757,438 | -1.94(-6.65%) |
Dec 15, 2016 | 29.10 | 29.51 | 29.07 | 29.14 | 8,702,575 | -0.01(-0.05%) |
Dec 14, 2016 | 29.46 | 29.70 | 29.14 | 29.15 | 5,916,384 | -0.40(-1.35%) |
Dec 13, 2016 | 29.22 | 29.71 | 29.03 | 29.55 | 7,353,772 | +0.46(+1.57%) |
Dec 12, 2016 | 30.38 | 30.42 | 29.03 | 29.10 | 11,624,166 | -1.42(-4.67%) |
Dec 09, 2016 | 30.95 | 30.98 | 30.32 | 30.52 | 5,024,495 | -0.45(-1.46%) |
Dec 08, 2016 | 31.07 | 31.49 | 30.68 | 30.97 | 5,883,069 | -0.08(-0.25%) |
Dec 07, 2016 | 30.61 | 31.09 | 30.45 | 31.05 | 6,283,831 | +0.56(+1.84%) |
Dec 06, 2016 | 30.06 | 30.69 | 29.72 | 30.49 | 9,492,128 | +0.35(+1.17%) |
Dec 05, 2016 | 30.65 | 30.93 | 29.85 | 30.14 | 10,014,958 | -0.41(-1.34%) |
Dec 02, 2016 | 30.55 | 30.95 | 30.38 | 30.55 | 5,093,083 | +0.04(+0.14%) |
Dec 01, 2016 | 30.21 | 31.25 | 30.13 | 30.50 | 7,298,125 | +0.16(+0.52%) |
Nov 30, 2016 | 30.48 | 30.67 | 29.90 | 30.35 | 9,712,979 | -0.21(-0.68%) |
Nov 29, 2016 | 31.12 | 31.36 | 30.48 | 30.55 | 8,024,458 | -0.46(-1.48%) |
Nov 28, 2016 | 31.46 | 31.64 | 30.82 | 31.02 | 9,799,865 | -0.73(-2.29%) |
Nov 25, 2016 | 32.47 | 32.65 | 31.71 | 31.74 | 4,257,374 | -0.55(-1.71%) |
Nov 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | +0.32(+1.01%) | |
Nov 22, 2016 | 31.45 | 32.13 | 31.27 | 31.97 | 9,235,946 | +0.91(+2.94%) |
Nov 21, 2016 | 31.02 | 31.35 | 30.81 | 31.06 | 5,450,285 | +0.11(+0.37%) |
Nov 18, 2016 | 30.72 | 31.08 | 30.17 | 30.94 | 7,030,168 | -0.01(-0.05%) |
Nov 17, 2016 | 30.16 | 30.99 | 29.97 | 30.96 | 8,730,771 | +0.87(+2.89%) |
Nov 16, 2016 | 30.05 | 30.24 | 29.63 | 30.09 | 8,168,237 | +0.32(+1.09%) |
Nov 15, 2016 | 29.89 | 30.05 | 29.09 | 29.76 | 10,693,434 | -0.12(-0.41%) |
Nov 14, 2016 | 29.56 | 31.60 | 29.56 | 29.89 | 18,622,036 | +0.14(+0.48%) |
Nov 11, 2016 | 29.12 | 29.75 | 28.89 | 29.74 | 12,912,862 | +0.60(+2.05%) |
Nov 10, 2016 | 28.76 | 30.20 | 28.48 | 29.15 | 26,252,890 | +1.55(+5.60%) |
Nov 09, 2016 | 26.74 | 27.98 | 26.43 | 27.60 | 15,935,157 | +0.37(+1.35%) |
Nov 08, 2016 | 27.12 | 27.50 | 26.95 | 27.23 | 7,436,551 | +0.07(+0.26%) |
Nov 07, 2016 | 26.77 | 27.19 | 26.68 | 27.16 | 6,663,175 | +0.66(+2.50%) |
Nov 04, 2016 | 26.59 | 26.94 | 26.46 | 26.50 | 5,854,816 | -0.03(-0.11%) |
Nov 03, 2016 | 26.64 | 26.94 | 26.47 | 26.53 | 8,277,393 | +0.00(+0.00%) |
Nov 02, 2016 | 26.51 | 26.67 | 26.29 | 26.53 | 7,088,304 | +0.04(+0.14%) |
Nov 01, 2016 | 26.20 | 26.86 | 26.19 | 26.49 | 9,951,266 | +0.25(+0.96%) |
Oct 31, 2016 | 25.90 | 26.29 | 25.74 | 26.24 | 9,721,696 | +0.67(+2.62%) |
Oct 28, 2016 | 25.40 | 25.82 | 25.34 | 25.57 | 5,678,205 | +0.19(+0.74%) |
Oct 27, 2016 | 25.89 | 26.01 | 25.26 | 25.38 | 7,435,915 | -0.47(-1.81%) |
Oct 26, 2016 | 25.76 | 26.16 | 25.72 | 25.85 | 5,422,554 | +0.01(+0.06%) |
Oct 25, 2016 | 26.06 | 26.14 | 25.75 | 25.84 | 5,676,925 | -0.51(-1.94%) |
Oct 24, 2016 | 26.38 | 26.64 | 26.18 | 26.35 | 4,157,862 | +0.09(+0.36%) |
Oct 21, 2016 | 25.72 | 26.26 | 25.59 | 26.25 | 4,657,269 | +0.46(+1.78%) |
Oct 20, 2016 | 25.60 | 25.93 | 25.51 | 25.79 | 4,558,292 | +0.20(+0.79%) |
Oct 19, 2016 | 25.28 | 25.61 | 25.10 | 25.59 | 4,450,330 | +0.28(+1.11%) |
Oct 18, 2016 | 25.35 | 25.42 | 25.02 | 25.31 | 6,478,976 | +0.08(+0.31%) |
Oct 17, 2016 | 25.55 | 26.04 | 25.08 | 25.23 | 10,024,714 | -0.35(-1.35%) |
Oct 14, 2016 | 25.87 | 26.08 | 25.32 | 25.58 | 10,877,821 | -0.88(-3.34%) |
Oct 13, 2016 | 26.82 | 26.85 | 26.17 | 26.46 | 6,553,815 | -0.53(-1.97%) |
Oct 12, 2016 | 26.78 | 27.14 | 26.59 | 27.00 | 5,187,603 | +0.22(+0.81%) |
Oct 11, 2016 | 26.99 | 27.13 | 26.71 | 26.78 | 5,326,956 | -0.22(-0.80%) |
Oct 10, 2016 | 27.48 | 27.67 | 26.92 | 27.00 | 6,088,504 | -0.36(-1.31%) |
Oct 07, 2016 | 27.25 | 27.59 | 27.00 | 27.35 | 9,301,794 | +0.26(+0.96%) |
Oct 06, 2016 | 26.73 | 27.23 | 26.41 | 27.10 | 9,474,966 | +0.23(+0.86%) |
Oct 05, 2016 | 26.43 | 27.02 | 26.30 | 26.87 | 8,340,620 | +0.58(+2.19%) |
Oct 04, 2016 | 26.11 | 26.32 | 25.95 | 26.29 | 7,092,974 | +0.20(+0.77%) |
Oct 03, 2016 | 26.59 | 26.77 | 26.01 | 26.09 | 5,936,713 | -0.55(-2.08%) |
Sep 30, 2016 | 26.17 | 26.77 | 26.17 | 26.64 | 7,454,128 | +0.72(+2.77%) |
Sep 29, 2016 | 25.89 | 26.23 | 25.75 | 25.92 | 5,298,804 | -0.04(-0.14%) |
Sep 28, 2016 | 26.02 | 26.36 | 25.67 | 25.96 | 6,944,717 | -0.36(-1.37%) |
Sep 27, 2016 | 26.04 | 26.35 | 25.92 | 26.32 | 4,992,373 | +0.26(+0.99%) |
Sep 26, 2016 | 26.18 | 26.65 | 26.03 | 26.06 | 8,654,769 | -0.27(-1.04%) |
Sep 23, 2016 | 26.05 | 26.47 | 26.04 | 26.33 | 6,534,249 | +0.26(+0.99%) |
Sep 22, 2016 | 26.02 | 26.51 | 25.89 | 26.07 | 11,621,970 | +0.18(+0.69%) |
Sep 21, 2016 | 25.74 | 25.94 | 25.51 | 25.90 | 9,747,258 | +0.76(+3.00%) |
Sep 20, 2016 | 25.38 | 25.53 | 25.06 | 25.14 | 5,877,870 | -0.19(-0.74%) |
Sep 19, 2016 | 25.57 | 25.74 | 25.28 | 25.33 | 6,141,234 | -0.23(-0.90%) |
Sep 16, 2016 | 25.43 | 25.69 | 25.31 | 25.56 | 13,127,292 | -0.01(-0.06%) |
Sep 15, 2016 | 25.25 | 25.80 | 25.21 | 25.57 | 8,090,370 | +0.25(+0.99%) |
Sep 14, 2016 | 25.49 | 25.77 | 25.04 | 25.32 | 15,285,929 | +0.38(+1.53%) |
Sep 13, 2016 | 25.14 | 25.35 | 24.67 | 24.94 | 8,384,917 | -0.43(-1.68%) |
Sep 12, 2016 | 25.09 | 25.42 | 24.77 | 25.36 | 9,837,491 | +0.12(+0.48%) |
Sep 09, 2016 | 25.52 | 25.65 | 25.24 | 25.24 | 7,064,236 | -0.37(-1.44%) |
Sep 08, 2016 | 26.42 | 26.44 | 25.58 | 25.61 | 10,620,398 | -0.85(-3.20%) |
Sep 07, 2016 | 25.90 | 26.59 | 25.78 | 26.46 | 9,330,490 | +0.74(+2.88%) |
Sep 06, 2016 | 25.98 | 26.01 | 25.42 | 25.72 | 11,508,497 | -0.35(-1.34%) |
Sep 02, 2016 | 25.92 | 26.07 | 26.07 | 26.07 | 7,629,175 | +0.21(+0.83%) |
Sep 01, 2016 | 25.84 | 26.05 | 25.64 | 25.86 | 9,520,652 | +0.11(+0.44%) |
Aug 31, 2016 | 27.21 | 27.41 | 25.67 | 25.74 | 22,608,062 | -1.43(-5.26%) |
Aug 30, 2016 | 27.53 | 27.52 | 27.06 | 27.17 | 5,121,909 | -0.36(-1.29%) |
Aug 29, 2016 | 27.49 | 27.76 | 27.29 | 27.53 | 10,620,574 | +0.09(+0.34%) |
Aug 26, 2016 | 27.93 | 28.08 | 27.34 | 27.44 | 8,794,329 | -0.49(-1.76%) |
Aug 25, 2016 | 28.12 | 28.67 | 27.80 | 27.93 | 11,924,253 | -0.34(-1.21%) |
Aug 24, 2016 | 28.37 | 28.54 | 28.19 | 28.27 | 5,738,583 | -0.19(-0.67%) |
Aug 23, 2016 | 28.21 | 28.58 | 28.09 | 28.46 | 7,875,449 | +0.46(+1.65%) |
Aug 22, 2016 | 28.67 | 28.70 | 27.96 | 28.00 | 7,866,190 | -0.68(-2.36%) |
Aug 19, 2016 | 28.53 | 28.76 | 28.40 | 28.67 | 6,835,654 | +0.04(+0.12%) |
Aug 18, 2016 | 28.77 | 28.89 | 28.34 | 28.64 | 7,045,775 | -0.11(-0.40%) |
Aug 17, 2016 | 28.79 | 29.07 | 28.38 | 28.75 | 8,149,489 | -0.21(-0.71%) |
Aug 16, 2016 | 28.52 | 29.16 | 28.43 | 28.96 | 10,728,280 | +0.17(+0.59%) |
Aug 15, 2016 | 28.45 | 28.89 | 28.37 | 28.79 | 15,736,710 | +0.46(+1.61%) |
Aug 12, 2016 | 27.91 | 28.40 | 27.71 | 28.33 | 22,133,278 | +0.01(+0.03%) |
Aug 11, 2016 | 27.68 | 28.74 | 27.32 | 28.32 | 56,977,240 | +4.13(+17.09%) |
Aug 10, 2016 | 24.18 | 24.75 | 24.12 | 24.19 | 15,236,968 | +0.16(+0.65%) |
Aug 09, 2016 | 24.55 | 24.57 | 23.81 | 24.03 | 11,844,613 | -0.69(-2.79%) |
Aug 08, 2016 | 24.70 | 25.05 | 24.62 | 24.72 | 11,870,570 | +0.46(+1.88%) |
Aug 05, 2016 | 24.17 | 24.44 | 24.01 | 24.27 | 7,282,976 | +0.30(+1.25%) |
Aug 04, 2016 | 23.81 | 24.19 | 23.58 | 23.97 | 6,580,027 | +0.18(+0.78%) |
Aug 03, 2016 | 22.71 | 23.84 | 22.07 | 23.79 | 15,207,527 | +0.48(+2.05%) |
Aug 02, 2016 | 24.88 | 24.88 | 23.00 | 23.31 | 18,823,206 | -1.82(-7.25%) |
Aug 01, 2016 | 25.56 | 25.60 | 25.06 | 25.13 | 6,776,376 | -0.36(-1.42%) |
Jul 29, 2016 | 25.49 | 25.56 | 24.90 | 25.49 | 9,308,642 | -0.03(-0.11%) |
Jul 28, 2016 | 25.31 | 25.53 | 24.75 | 25.52 | 7,101,535 | +0.12(+0.48%) |
Jul 27, 2016 | 26.29 | 26.33 | 25.28 | 25.40 | 7,621,124 | -0.80(-3.04%) |
Jul 26, 2016 | 26.35 | 26.62 | 26.05 | 26.20 | 11,514,675 | +0.26(+0.99%) |
Jul 25, 2016 | 25.19 | 25.98 | 25.16 | 25.94 | 9,027,750 | +0.84(+3.34%) |
Jul 22, 2016 | 25.26 | 25.36 | 24.82 | 25.10 | 4,938,449 | -0.15(-0.59%) |
Jul 21, 2016 | 25.10 | 25.40 | 25.08 | 25.25 | 5,165,700 | +0.14(+0.54%) |
Jul 20, 2016 | 25.00 | 25.17 | 24.77 | 25.12 | 4,233,209 | +0.31(+1.23%) |
Jul 19, 2016 | 24.97 | 25.01 | 24.72 | 24.81 | 4,623,113 | -0.27(-1.08%) |
Jul 18, 2016 | 24.61 | 25.16 | 24.57 | 25.08 | 7,684,878 | +0.41(+1.64%) |
Jul 15, 2016 | 24.86 | 25.03 | 24.53 | 24.67 | 8,271,675 | -0.11(-0.43%) |
Jul 14, 2016 | 25.28 | 25.34 | 24.62 | 24.78 | 9,192,908 | -0.18(-0.71%) |
Jul 13, 2016 | 25.30 | 25.49 | 24.80 | 24.96 | 8,089,547 | -0.41(-1.60%) |
Jul 12, 2016 | 24.89 | 25.42 | 24.88 | 25.36 | 10,738,136 | +0.56(+2.27%) |
Jul 11, 2016 | 24.55 | 24.81 | 24.50 | 24.80 | 9,145,564 | +0.36(+1.45%) |
Jul 08, 2016 | 24.16 | 23.91 | 23.91 | 24.45 | 11,453,240 | +0.53(+2.23%) |
Jul 07, 2016 | 23.89 | 24.33 | 23.77 | 23.91 | 6,372,140 | +0.00(+0.00%) |
Jul 06, 2016 | 23.43 | 23.98 | 23.24 | 23.91 | 8,310,144 | +0.36(+1.54%) |
Jul 05, 2016 | 23.71 | 23.83 | 23.15 | 23.55 | 6,893,829 | -0.36(-1.49%) |
Jul 01, 2016 | 23.92 | 23.91 | 23.91 | 23.91 | 7,248,988 | -0.01(-0.03%) |
Jun 30, 2016 | 23.80 | 23.97 | 23.23 | 23.91 | 9,259,305 | +0.21(+0.87%) |
Jun 29, 2016 | 23.29 | 24.00 | 23.24 | 23.71 | 9,635,738 | +0.63(+2.74%) |
Jun 28, 2016 | 22.78 | 23.27 | 22.64 | 23.07 | 8,251,678 | +0.51(+2.27%) |
Jun 27, 2016 | 22.68 | 22.69 | 21.93 | 22.56 | 11,625,542 | -0.26(-1.15%) |
Jun 24, 2016 | 23.05 | 23.12 | 22.76 | 22.82 | 17,719,376 | -0.92(-3.89%) |
Jun 23, 2016 | 23.84 | 24.48 | 23.67 | 23.75 | 15,779,866 | +0.41(+1.74%) |
Jun 22, 2016 | 23.62 | 23.87 | 23.29 | 23.34 | 5,606,826 | -0.16(-0.70%) |
Jun 21, 2016 | 23.76 | 23.78 | 23.42 | 23.51 | 5,871,562 | -0.12(-0.51%) |
Jun 20, 2016 | 23.91 | 24.03 | 23.60 | 23.63 | 7,977,394 | -0.01(-0.06%) |
Jun 17, 2016 | 23.00 | 23.78 | 23.00 | 23.64 | 15,931,259 | +0.63(+2.72%) |
Jun 16, 2016 | 23.20 | 23.25 | 22.77 | 23.02 | 8,829,401 | +0.29(+1.28%) |
Jun 15, 2016 | 22.70 | 23.36 | 22.64 | 22.73 | 9,497,323 | +0.45(+2.01%) |
Jun 14, 2016 | 22.53 | 22.65 | 22.02 | 22.28 | 8,663,870 | -0.21(-0.92%) |
Jun 13, 2016 | 23.14 | 23.25 | 22.45 | 22.48 | 11,154,384 | -0.90(-3.84%) |
Jun 10, 2016 | 23.18 | 23.42 | 22.95 | 23.38 | 8,471,781 | -0.25(-1.07%) |
Jun 09, 2016 | 24.02 | 24.02 | 23.38 | 23.63 | 10,214,161 | -0.46(-1.93%) |
Jun 08, 2016 | 24.31 | 24.37 | 23.91 | 24.10 | 6,941,594 | -0.04(-0.17%) |
Jun 07, 2016 | 23.99 | 24.37 | 23.84 | 24.14 | 7,646,204 | +0.03(+0.12%) |
Jun 06, 2016 | 24.28 | 24.36 | 23.83 | 24.11 | 8,892,661 | -0.04(-0.15%) |
Jun 03, 2016 | 23.87 | 24.31 | 23.80 | 24.15 | 10,839,102 | -0.01(-0.06%) |
Jun 02, 2016 | 23.25 | 24.35 | 23.25 | 24.16 | 18,447,488 | +0.93(+4.00%) |
Jun 01, 2016 | 23.25 | 23.49 | 23.02 | 23.23 | 9,733,693 | -0.13(-0.54%) |
May 31, 2016 | 22.95 | 23.39 | 22.89 | 23.36 | 12,969,393 | +0.34(+1.50%) |
May 27, 2016 | 22.27 | 23.02 | 23.02 | 23.02 | 14,492,499 | +0.81(+3.64%) |
May 26, 2016 | 22.62 | 22.71 | 22.09 | 22.21 | 7,617,168 | -0.17(-0.75%) |
May 25, 2016 | 22.04 | 22.51 | 21.94 | 22.38 | 9,566,410 | +0.44(+1.99%) |
May 24, 2016 | 22.05 | 22.24 | 21.86 | 21.94 | 8,835,375 | -0.07(-0.32%) |
May 23, 2016 | 22.02 | 22.52 | 21.99 | 22.01 | 11,916,495 | +0.00(+0.00%) |
May 20, 2016 | 21.81 | 22.02 | 21.45 | 22.01 | 12,906,464 | +0.30(+1.36%) |
May 19, 2016 | 21.24 | 21.73 | 21.17 | 21.71 | 22,181,728 | +0.56(+2.66%) |
May 18, 2016 | 21.24 | 21.53 | 21.06 | 21.15 | 11,862,334 | -0.23(-1.09%) |
May 17, 2016 | 21.63 | 21.79 | 21.25 | 21.38 | 12,864,769 | -0.23(-1.07%) |
May 16, 2016 | 22.14 | 22.19 | 21.45 | 21.62 | 11,363,760 | -0.34(-1.57%) |
May 13, 2016 | 21.85 | 22.77 | 21.41 | 21.96 | 22,675,916 | +0.01(+0.03%) |
May 12, 2016 | 21.95 | 22.17 | 21.36 | 21.95 | 23,942,704 | -0.12(-0.54%) |
May 11, 2016 | 26.02 | 24.23 | 22.05 | 22.07 | 50,408,412 | -3.95(-15.17%) |
May 10, 2016 | 26.20 | 26.61 | 25.96 | 26.02 | 13,976,326 | -0.53(-1.99%) |
May 09, 2016 | 26.07 | 26.76 | 25.98 | 26.55 | 6,747,278 | +0.06(+0.24%) |
May 06, 2016 | 26.36 | 26.51 | 26.03 | 26.48 | 6,077,162 | -0.18(-0.66%) |
May 05, 2016 | 27.05 | 27.05 | 26.39 | 26.66 | 7,356,479 | -0.55(-2.02%) |
May 04, 2016 | 27.55 | 27.55 | 26.89 | 27.21 | 5,549,014 | -0.57(-2.05%) |
May 03, 2016 | 27.91 | 27.97 | 27.54 | 27.78 | 4,158,119 | -0.30(-1.05%) |