Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.58 | 27.67 | 27.51 | 27.53 | 2,788,032 | -0.17(-0.63%) |
Apr 27, 2017 | 27.75 | 27.75 | 27.58 | 27.70 | 2,274,191 | +0.17(+0.61%) |
Apr 26, 2017 | 27.57 | 27.69 | 27.53 | 27.53 | 2,631,231 | -0.04(-0.15%) |
Apr 25, 2017 | 27.55 | 27.68 | 27.51 | 27.57 | 3,104,018 | +0.27(+1.00%) |
Apr 24, 2017 | 27.30 | 27.37 | 27.25 | 27.30 | 4,134,076 | +0.60(+2.23%) |
Apr 21, 2017 | 26.82 | 26.84 | 26.67 | 26.71 | 2,101,847 | -0.06(-0.22%) |
Apr 20, 2017 | 26.75 | 26.80 | 26.72 | 26.77 | 3,115,687 | +0.20(+0.76%) |
Apr 19, 2017 | 26.71 | 26.78 | 26.50 | 26.57 | 3,609,362 | -0.29(-1.07%) |
Apr 18, 2017 | 26.87 | 26.91 | 26.65 | 26.85 | 4,150,486 | -0.29(-1.06%) |
Apr 17, 2017 | 26.91 | 27.17 | 26.90 | 27.14 | 2,309,170 | +0.29(+1.07%) |
Apr 13, 2017 | 26.92 | 27.06 | 26.84 | 26.85 | 4,251,326 | -0.54(-1.98%) |
Apr 12, 2017 | 27.48 | 27.50 | 27.34 | 27.39 | 1,933,159 | -0.10(-0.36%) |
Apr 11, 2017 | 27.47 | 27.51 | 27.29 | 27.49 | 2,815,765 | +0.20(+0.73%) |
Apr 10, 2017 | 27.36 | 27.41 | 27.23 | 27.29 | 2,127,314 | +0.17(+0.62%) |
Apr 07, 2017 | 27.19 | 27.23 | 27.08 | 27.13 | 1,990,177 | -0.05(-0.20%) |
Apr 06, 2017 | 27.15 | 27.30 | 27.11 | 27.18 | 2,703,020 | -0.02(-0.07%) |
Apr 05, 2017 | 27.37 | 27.53 | 27.18 | 27.20 | 4,006,302 | +0.12(+0.44%) |
Apr 04, 2017 | 27.07 | 27.12 | 26.99 | 27.08 | 2,277,212 | -0.04(-0.15%) |
Apr 03, 2017 | 27.21 | 27.23 | 26.91 | 27.12 | 3,305,123 | -0.17(-0.64%) |
Mar 31, 2017 | 27.37 | 27.40 | 27.27 | 27.29 | 2,431,631 | -0.15(-0.56%) |
Mar 30, 2017 | 27.33 | 27.51 | 27.32 | 27.45 | 2,531,376 | +0.13(+0.46%) |
Mar 29, 2017 | 27.23 | 27.39 | 27.22 | 27.32 | 2,427,455 | -0.13(-0.46%) |
Mar 28, 2017 | 27.25 | 27.52 | 27.24 | 27.45 | 2,720,389 | +0.24(+0.88%) |
Mar 27, 2017 | 27.08 | 27.27 | 27.02 | 27.21 | 3,539,177 | +0.09(+0.32%) |
Mar 24, 2017 | 27.12 | 27.19 | 26.98 | 27.12 | 2,603,988 | +0.01(+0.02%) |
Mar 23, 2017 | 27.05 | 27.16 | 27.03 | 27.11 | 3,237,316 | +0.03(+0.12%) |
Mar 22, 2017 | 26.95 | 27.14 | 26.93 | 27.08 | 3,939,331 | -0.09(-0.34%) |
Mar 21, 2017 | 27.51 | 27.55 | 27.14 | 27.17 | 4,106,985 | -0.01(-0.05%) |
Mar 20, 2017 | 27.31 | 27.31 | 27.18 | 27.19 | 3,053,244 | -0.17(-0.61%) |
Mar 17, 2017 | 27.50 | 27.54 | 27.27 | 27.35 | 3,540,027 | -0.33(-1.21%) |
Mar 16, 2017 | 27.70 | 27.77 | 27.57 | 27.69 | 3,476,826 | +0.17(+0.63%) |
Mar 15, 2017 | 27.32 | 27.52 | 27.31 | 27.51 | 2,867,409 | +0.27(+0.98%) |
Mar 14, 2017 | 27.20 | 27.28 | 27.14 | 27.25 | 2,245,610 | -0.27(-1.00%) |
Mar 13, 2017 | 27.45 | 27.59 | 27.42 | 27.52 | 3,097,202 | +0.39(+1.43%) |
Mar 10, 2017 | 27.07 | 27.14 | 26.99 | 27.13 | 2,974,901 | +0.01(+0.02%) |
Mar 09, 2017 | 27.21 | 27.21 | 27.09 | 27.13 | 2,817,304 | +0.04(+0.15%) |
Mar 08, 2017 | 27.27 | 27.33 | 27.09 | 27.09 | 2,167,775 | -0.04(-0.15%) |
Mar 07, 2017 | 27.13 | 27.18 | 27.08 | 27.13 | 1,885,072 | -0.13(-0.49%) |
Mar 06, 2017 | 27.31 | 27.33 | 27.16 | 27.26 | 2,321,919 | -0.16(-0.58%) |
Mar 03, 2017 | 27.37 | 27.47 | 27.32 | 27.42 | 2,458,413 | +0.16(+0.59%) |
Mar 02, 2017 | 27.31 | 27.37 | 27.24 | 27.26 | 3,287,890 | -0.05(-0.17%) |
Mar 01, 2017 | 27.21 | 27.41 | 27.21 | 27.31 | 3,967,014 | +0.36(+1.34%) |
Feb 28, 2017 | 26.87 | 26.97 | 26.85 | 26.95 | 2,997,123 | -0.04(-0.15%) |
Feb 27, 2017 | 26.94 | 27.05 | 26.90 | 26.99 | 3,051,188 | -0.21(-0.76%) |
Feb 24, 2017 | 27.13 | 27.24 | 27.09 | 27.19 | 3,592,751 | -0.23(-0.85%) |
Feb 23, 2017 | 27.57 | 27.60 | 27.33 | 27.43 | 4,011,368 | -0.11(-0.39%) |
Feb 22, 2017 | 27.31 | 27.65 | 27.31 | 27.53 | 5,741,431 | +0.43(+1.60%) |
Feb 21, 2017 | 26.94 | 27.16 | 26.92 | 27.10 | 11,481,665 | -1.52(-5.31%) |
Feb 17, 2017 | 28.62 | 28.62 | 28.62 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 28.73 | 28.78 | 28.61 | 28.75 | 2,999,265 | +0.01(+0.05%) |
Feb 15, 2017 | 28.54 | 28.79 | 28.50 | 28.74 | 3,433,363 | +0.38(+1.33%) |
Feb 14, 2017 | 28.23 | 28.40 | 28.21 | 28.36 | 2,553,200 | +0.15(+0.53%) |
Feb 13, 2017 | 27.99 | 28.25 | 27.97 | 28.21 | 3,879,931 | +0.20(+0.72%) |
Feb 10, 2017 | 27.89 | 28.07 | 27.87 | 28.01 | 2,277,865 | -0.06(-0.21%) |
Feb 09, 2017 | 27.75 | 28.15 | 27.93 | 28.06 | 2,675,734 | +0.31(+1.13%) |
Feb 08, 2017 | 27.69 | 27.78 | 27.50 | 27.75 | 2,867,381 | -0.16(-0.58%) |
Feb 07, 2017 | 27.82 | 27.95 | 27.80 | 27.91 | 3,317,993 | +0.05(+0.16%) |
Feb 06, 2017 | 27.77 | 27.94 | 27.77 | 27.87 | 6,743,510 | -0.01(-0.05%) |
Feb 03, 2017 | 27.84 | 27.99 | 27.80 | 27.88 | 10,357,600 | +0.21(+0.75%) |
Feb 02, 2017 | 27.77 | 27.80 | 27.59 | 27.67 | 3,650,429 | -0.21(-0.75%) |
Feb 01, 2017 | 28.09 | 28.11 | 27.81 | 27.88 | 3,409,120 | +0.12(+0.42%) |
Jan 31, 2017 | 28.02 | 28.05 | 27.67 | 27.77 | 2,579,225 | +0.07(+0.24%) |
Jan 30, 2017 | 27.78 | 27.80 | 27.64 | 27.70 | 2,167,046 | -0.30(-1.07%) |
Jan 27, 2017 | 28.09 | 28.12 | 27.97 | 28.00 | 2,077,244 | -0.02(-0.07%) |
Jan 26, 2017 | 27.96 | 28.05 | 27.91 | 28.02 | 2,495,198 | +0.10(+0.37%) |
Jan 25, 2017 | 27.80 | 27.93 | 27.75 | 27.91 | 2,172,156 | +0.48(+1.73%) |
Jan 24, 2017 | 27.42 | 27.54 | 27.37 | 27.44 | 2,042,216 | +0.14(+0.53%) |
Jan 23, 2017 | 27.11 | 27.33 | 27.09 | 27.30 | 2,139,035 | +0.09(+0.34%) |
Jan 20, 2017 | 27.15 | 27.25 | 27.14 | 27.20 | 1,850,719 | +0.05(+0.17%) |
Jan 19, 2017 | 27.26 | 27.32 | 27.04 | 27.16 | 3,313,307 | -0.16(-0.57%) |
Jan 18, 2017 | 27.24 | 27.36 | 27.09 | 27.32 | 4,712,528 | +0.48(+1.77%) |
Jan 17, 2017 | 27.18 | 27.19 | 26.82 | 26.84 | 3,051,660 | +0.01(+0.05%) |
Jan 13, 2017 | 26.83 | 26.83 | 26.83 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 26.89 | 26.94 | 26.75 | 26.84 | 2,022,664 | -0.11(-0.41%) |
Jan 11, 2017 | 26.72 | 26.95 | 26.60 | 26.95 | 2,942,289 | +0.39(+1.47%) |
Jan 10, 2017 | 26.59 | 26.76 | 26.53 | 26.56 | 2,706,813 | +0.06(+0.22%) |
Jan 09, 2017 | 26.57 | 26.59 | 26.47 | 26.50 | 2,909,814 | -0.32(-1.19%) |
Jan 06, 2017 | 26.75 | 26.90 | 26.75 | 26.82 | 3,549,253 | -0.01(-0.02%) |
Jan 05, 2017 | 26.75 | 26.86 | 26.67 | 26.83 | 2,414,903 | -0.08(-0.29%) |
Jan 04, 2017 | 26.73 | 26.92 | 26.62 | 26.90 | 2,145,961 | +0.25(+0.95%) |
Jan 03, 2017 | 26.77 | 26.77 | 26.55 | 26.65 | 3,610,278 | +0.46(+1.77%) |
Dec 30, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.27(+1.03%) | |
Dec 29, 2016 | 25.97 | 25.99 | 25.84 | 25.92 | 2,156,539 | +0.00(+0.00%) |
Dec 28, 2016 | 26.08 | 26.12 | 25.91 | 25.92 | 1,790,539 | -0.07(-0.25%) |
Dec 27, 2016 | 26.02 | 26.06 | 25.99 | 25.99 | 1,147,047 | +0.00(+0.00%) |
Dec 23, 2016 | 25.99 | 25.99 | 25.99 | 0 | -0.31(-1.16%) | |
Dec 22, 2016 | 26.29 | 26.38 | 26.23 | 26.29 | 2,120,993 | -0.12(-0.44%) |
Dec 21, 2016 | 26.45 | 26.47 | 26.35 | 26.41 | 2,137,389 | -0.03(-0.12%) |
Dec 20, 2016 | 26.30 | 26.51 | 26.26 | 26.44 | 4,400,114 | -0.21(-0.78%) |
Dec 19, 2016 | 26.59 | 26.72 | 26.50 | 26.65 | 3,131,857 | -0.31(-1.14%) |
Dec 16, 2016 | 26.96 | 27.09 | 26.92 | 26.96 | 2,944,894 | -0.02(-0.07%) |
Dec 15, 2016 | 27.07 | 27.17 | 26.96 | 26.98 | 4,017,326 | -0.08(-0.29%) |
Dec 14, 2016 | 27.44 | 27.51 | 27.03 | 27.05 | 4,144,402 | -0.36(-1.31%) |
Dec 13, 2016 | 27.28 | 27.48 | 27.16 | 27.41 | 6,663,805 | +0.42(+1.55%) |
Dec 12, 2016 | 26.98 | 27.15 | 26.85 | 27.00 | 5,821,072 | -0.80(-2.86%) |
Dec 09, 2016 | 27.67 | 27.80 | 27.60 | 27.79 | 3,568,973 | +0.07(+0.24%) |
Dec 08, 2016 | 27.71 | 27.82 | 27.61 | 27.73 | 3,493,507 | -0.27(-0.98%) |
Dec 07, 2016 | 27.63 | 28.07 | 27.61 | 28.00 | 5,765,143 | +0.87(+3.22%) |
Dec 06, 2016 | 26.98 | 27.18 | 26.85 | 27.13 | 7,213,955 | +1.15(+4.42%) |
Dec 05, 2016 | 25.92 | 26.07 | 25.90 | 25.98 | 3,054,519 | +0.11(+0.43%) |
Dec 02, 2016 | 25.82 | 25.99 | 25.76 | 25.87 | 2,794,468 | +0.10(+0.38%) |
Dec 01, 2016 | 25.68 | 25.89 | 25.65 | 25.77 | 3,160,035 | +0.00(+0.00%) |
Nov 30, 2016 | 25.75 | 25.88 | 25.68 | 25.77 | 3,889,491 | +0.15(+0.59%) |
Nov 29, 2016 | 25.56 | 25.73 | 25.51 | 25.62 | 1,838,614 | +0.12(+0.46%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.47 | 25.50 | 3,780,646 | -0.46(-1.76%) |
Nov 25, 2016 | 25.93 | 26.00 | 25.88 | 25.96 | 1,072,146 | -0.05(-0.20%) |
Nov 23, 2016 | 26.01 | 26.01 | 26.01 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 25.86 | 25.93 | 25.76 | 25.89 | 2,289,299 | +0.17(+0.66%) |
Nov 21, 2016 | 25.69 | 25.74 | 25.57 | 25.73 | 3,073,405 | +0.29(+1.15%) |
Nov 18, 2016 | 25.44 | 25.50 | 25.39 | 25.43 | 2,108,773 | -0.18(-0.69%) |
Nov 17, 2016 | 25.59 | 25.59 | 25.50 | 25.61 | 2,599,850 | +0.15(+0.59%) |
Nov 16, 2016 | 25.54 | 25.61 | 25.42 | 25.46 | 3,597,740 | -0.58(-2.23%) |
Nov 15, 2016 | 25.75 | 26.06 | 25.71 | 26.04 | 3,266,561 | +0.20(+0.78%) |
Nov 14, 2016 | 25.76 | 25.89 | 25.70 | 25.84 | 3,482,857 | +0.27(+1.05%) |
Nov 11, 2016 | 25.37 | 25.58 | 25.30 | 25.57 | 4,716,209 | +0.06(+0.23%) |
Nov 10, 2016 | 25.72 | 25.84 | 25.39 | 25.51 | 6,927,578 | +0.29(+1.14%) |
Nov 09, 2016 | 24.89 | 25.39 | 24.88 | 25.22 | 5,634,592 | +0.21(+0.83%) |
Nov 08, 2016 | 24.71 | 25.13 | 24.67 | 25.01 | 2,658,498 | -0.07(-0.29%) |
Nov 07, 2016 | 25.07 | 25.18 | 25.01 | 25.09 | 4,633,030 | +0.95(+3.94%) |
Nov 04, 2016 | 24.10 | 24.28 | 24.07 | 24.13 | 2,877,619 | -0.04(-0.16%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.12 | 24.17 | 2,060,075 | -0.01(-0.03%) |
Nov 02, 2016 | 24.36 | 24.37 | 24.11 | 24.18 | 3,288,324 | -0.26(-1.07%) |
Nov 01, 2016 | 24.60 | 24.61 | 24.25 | 24.44 | 3,365,358 | -0.08(-0.35%) |
Oct 31, 2016 | 24.53 | 24.64 | 24.45 | 24.53 | 2,547,107 | -0.14(-0.58%) |
Oct 28, 2016 | 24.56 | 24.76 | 24.55 | 24.67 | 3,167,965 | -0.12(-0.47%) |
Oct 27, 2016 | 24.87 | 24.92 | 24.73 | 24.79 | 2,776,288 | -0.06(-0.24%) |
Oct 26, 2016 | 24.68 | 24.88 | 24.66 | 24.85 | 3,009,821 | +0.00(+0.00%) |
Oct 25, 2016 | 24.82 | 24.90 | 24.75 | 24.85 | 2,588,163 | +0.03(+0.11%) |
Oct 24, 2016 | 25.00 | 25.01 | 24.76 | 24.82 | 2,088,138 | -0.10(-0.39%) |
Oct 21, 2016 | 24.79 | 24.99 | 24.77 | 24.92 | 3,135,923 | +0.12(+0.50%) |
Oct 20, 2016 | 24.64 | 24.94 | 24.62 | 24.79 | 3,685,548 | +0.14(+0.58%) |
Oct 19, 2016 | 24.62 | 24.75 | 24.60 | 24.65 | 2,028,096 | -0.01(-0.03%) |
Oct 18, 2016 | 24.64 | 24.76 | 24.52 | 24.66 | 4,796,431 | +0.61(+2.54%) |
Oct 17, 2016 | 24.10 | 24.17 | 23.99 | 24.05 | 2,185,607 | -0.19(-0.77%) |
Oct 14, 2016 | 24.37 | 24.43 | 24.22 | 24.23 | 2,108,315 | +0.18(+0.75%) |
Oct 13, 2016 | 23.82 | 24.10 | 23.67 | 24.05 | 3,065,554 | -0.19(-0.77%) |
Oct 12, 2016 | 24.27 | 24.30 | 24.12 | 24.24 | 2,193,267 | +0.04(+0.19%) |
Oct 11, 2016 | 24.57 | 24.59 | 24.11 | 24.19 | 4,909,963 | -0.60(-2.41%) |
Oct 10, 2016 | 24.84 | 24.93 | 24.78 | 24.79 | 2,322,803 | -0.01(-0.03%) |
Oct 07, 2016 | 24.69 | 24.83 | 24.55 | 24.80 | 3,015,777 | +0.22(+0.89%) |
Oct 06, 2016 | 24.57 | 24.62 | 24.47 | 24.58 | 2,232,960 | -0.06(-0.26%) |
Oct 05, 2016 | 24.56 | 24.71 | 24.45 | 24.64 | 3,103,632 | +0.23(+0.92%) |
Oct 04, 2016 | 24.59 | 24.68 | 24.35 | 24.42 | 5,708,152 | +0.22(+0.90%) |
Oct 03, 2016 | 24.23 | 24.33 | 24.12 | 24.20 | 4,009,532 | +0.01(+0.03%) |
Sep 30, 2016 | 23.90 | 24.30 | 23.95 | 24.19 | 3,664,526 | +0.29(+1.21%) |
Sep 29, 2016 | 24.18 | 24.30 | 23.73 | 23.90 | 4,232,240 | -0.17(-0.72%) |
Sep 28, 2016 | 24.12 | 24.14 | 23.82 | 24.08 | 2,455,046 | -0.10(-0.43%) |
Sep 27, 2016 | 23.88 | 24.19 | 23.78 | 24.18 | 3,701,764 | +0.48(+2.04%) |
Sep 26, 2016 | 23.79 | 23.84 | 23.67 | 23.70 | 4,557,638 | -0.24(-0.99%) |
Sep 23, 2016 | 23.96 | 24.02 | 23.89 | 23.94 | 3,097,032 | -0.39(-1.59%) |
Sep 22, 2016 | 24.53 | 24.59 | 24.29 | 24.32 | 4,332,683 | -0.40(-1.61%) |
Sep 21, 2016 | 24.60 | 24.72 | 24.44 | 24.72 | 3,560,211 | +0.41(+1.67%) |
Sep 20, 2016 | 24.36 | 24.39 | 24.21 | 24.32 | 2,947,522 | +0.04(+0.16%) |
Sep 19, 2016 | 24.34 | 24.42 | 24.18 | 24.28 | 3,452,975 | +0.37(+1.53%) |
Sep 16, 2016 | 23.97 | 23.99 | 23.85 | 23.91 | 4,842,459 | -0.43(-1.77%) |
Sep 15, 2016 | 24.14 | 24.37 | 24.06 | 24.34 | 3,478,249 | +0.48(+1.99%) |
Sep 14, 2016 | 23.87 | 24.10 | 23.81 | 23.86 | 3,969,224 | +0.09(+0.38%) |
Sep 13, 2016 | 23.87 | 23.91 | 23.67 | 23.77 | 5,840,203 | -0.67(-2.74%) |
Sep 12, 2016 | 24.07 | 24.48 | 24.03 | 24.44 | 3,949,705 | -0.12(-0.47%) |
Sep 09, 2016 | 24.71 | 24.73 | 24.51 | 24.56 | 5,000,539 | -0.01(-0.03%) |
Sep 08, 2016 | 24.44 | 24.60 | 24.39 | 24.57 | 3,262,134 | +0.22(+0.90%) |
Sep 07, 2016 | 24.50 | 24.59 | 24.30 | 24.35 | 5,198,150 | -0.31(-1.25%) |
Sep 06, 2016 | 24.82 | 24.84 | 24.55 | 24.66 | 3,819,132 | -0.21(-0.83%) |
Sep 02, 2016 | 24.77 | 24.86 | 24.86 | 24.86 | 7,889,206 | +0.50(+2.03%) |
Sep 01, 2016 | 24.53 | 24.57 | 24.20 | 24.37 | 5,978,764 | +0.44(+1.83%) |
Aug 31, 2016 | 23.92 | 23.94 | 23.77 | 23.93 | 4,379,106 | +0.41(+1.72%) |
Aug 30, 2016 | 23.50 | 23.55 | 23.45 | 23.52 | 2,742,887 | +0.28(+1.22%) |
Aug 29, 2016 | 23.07 | 23.26 | 23.05 | 23.24 | 1,549,597 | +0.17(+0.72%) |
Aug 26, 2016 | 23.21 | 23.37 | 22.96 | 23.07 | 3,370,052 | +0.01(+0.03%) |
Aug 25, 2016 | 23.01 | 23.07 | 22.99 | 23.07 | 2,194,919 | +0.06(+0.25%) |
Aug 24, 2016 | 23.17 | 23.18 | 22.98 | 23.01 | 2,404,334 | +0.05(+0.22%) |
Aug 23, 2016 | 23.05 | 23.12 | 22.95 | 22.96 | 3,398,343 | +0.06(+0.25%) |
Aug 22, 2016 | 22.86 | 22.93 | 22.78 | 22.90 | 2,426,089 | -0.01(-0.03%) |
Aug 19, 2016 | 22.82 | 22.92 | 22.74 | 22.91 | 1,922,481 | -0.16(-0.70%) |
Aug 18, 2016 | 23.05 | 23.10 | 22.91 | 23.07 | 5,514,213 | +0.18(+0.79%) |
Aug 17, 2016 | 22.82 | 22.92 | 22.73 | 22.89 | 9,755,515 | +0.15(+0.65%) |
Aug 16, 2016 | 22.72 | 22.81 | 22.67 | 22.74 | 9,066,568 | -0.03(-0.11%) |
Aug 15, 2016 | 22.67 | 22.78 | 22.67 | 22.76 | 2,330,490 | +0.09(+0.40%) |
Aug 12, 2016 | 22.67 | 22.71 | 22.60 | 22.67 | 2,180,748 | -0.03(-0.14%) |
Aug 11, 2016 | 22.64 | 22.74 | 22.59 | 22.71 | 2,661,487 | +0.25(+1.12%) |
Aug 10, 2016 | 22.55 | 22.57 | 22.40 | 22.46 | 3,030,031 | +0.14(+0.61%) |
Aug 09, 2016 | 22.21 | 22.39 | 22.21 | 22.32 | 3,244,953 | +0.08(+0.34%) |
Aug 08, 2016 | 22.17 | 22.26 | 22.16 | 22.25 | 2,939,753 | +0.18(+0.80%) |
Aug 05, 2016 | 21.88 | 22.07 | 21.88 | 22.07 | 3,599,406 | +0.35(+1.61%) |
Aug 04, 2016 | 21.51 | 21.73 | 21.48 | 21.72 | 5,086,513 | +0.35(+1.63%) |
Aug 03, 2016 | 21.43 | 21.46 | 21.23 | 21.37 | 7,718,803 | +0.98(+4.79%) |
Aug 02, 2016 | 20.48 | 20.49 | 20.31 | 20.39 | 3,925,241 | -0.06(-0.31%) |
Aug 01, 2016 | 20.46 | 20.58 | 20.39 | 20.46 | 3,636,158 | -0.31(-1.50%) |
Jul 29, 2016 | 20.82 | 20.91 | 20.66 | 20.77 | 3,256,013 | +0.23(+1.14%) |
Jul 28, 2016 | 20.52 | 20.55 | 20.43 | 20.53 | 5,621,687 | -0.21(-1.01%) |
Jul 27, 2016 | 20.77 | 20.80 | 20.64 | 20.74 | 3,018,388 | +0.11(+0.55%) |
Jul 26, 2016 | 20.75 | 20.78 | 20.49 | 20.63 | 3,609,633 | +0.23(+1.15%) |
Jul 25, 2016 | 20.40 | 20.46 | 20.35 | 20.39 | 2,691,365 | -0.14(-0.68%) |
Jul 22, 2016 | 20.51 | 20.55 | 20.45 | 20.53 | 2,062,309 | -0.06(-0.31%) |
Jul 21, 2016 | 20.64 | 20.75 | 20.57 | 20.60 | 2,522,817 | -0.06(-0.28%) |
Jul 20, 2016 | 20.69 | 20.74 | 20.58 | 20.65 | 3,401,720 | +0.38(+1.88%) |
Jul 19, 2016 | 20.31 | 20.39 | 20.23 | 20.27 | 3,278,901 | -0.10(-0.50%) |
Jul 18, 2016 | 20.28 | 20.49 | 20.22 | 20.37 | 3,187,723 | +0.17(+0.85%) |
Jul 15, 2016 | 20.21 | 20.23 | 20.07 | 20.20 | 4,105,361 | -0.02(-0.09%) |
Jul 14, 2016 | 20.23 | 20.34 | 20.15 | 20.22 | 5,198,592 | +0.30(+1.50%) |
Jul 13, 2016 | 20.00 | 20.04 | 19.87 | 19.92 | 7,249,312 | -0.08(-0.38%) |
Jul 12, 2016 | 19.87 | 20.08 | 19.84 | 20.00 | 5,531,232 | +0.29(+1.48%) |
Jul 11, 2016 | 19.74 | 19.80 | 19.66 | 19.71 | 4,717,372 | +0.36(+1.87%) |
Jul 08, 2016 | 19.44 | 19.04 | 19.04 | 19.35 | 4,111,641 | +0.31(+1.63%) |
Jul 07, 2016 | 19.31 | 19.34 | 18.95 | 19.04 | 5,586,698 | -0.11(-0.56%) |
Jul 06, 2016 | 18.97 | 19.14 | 18.81 | 19.14 | 7,739,849 | -0.07(-0.36%) |
Jul 05, 2016 | 19.38 | 19.41 | 19.16 | 19.21 | 7,365,457 | -0.65(-3.29%) |
Jul 01, 2016 | 19.97 | 19.87 | 19.87 | 19.87 | 6,692,726 | +0.01(+0.06%) |
Jun 30, 2016 | 19.48 | 19.91 | 19.42 | 19.85 | 11,614,423 | +0.41(+2.12%) |
Jun 29, 2016 | 19.28 | 19.49 | 19.17 | 19.44 | 6,015,146 | +0.33(+1.73%) |
Jun 28, 2016 | 19.16 | 19.19 | 18.78 | 19.11 | 8,539,886 | +0.48(+2.59%) |
Jun 27, 2016 | 18.56 | 18.69 | 18.15 | 18.63 | 18,006,702 | -0.82(-4.24%) |
Jun 24, 2016 | 19.21 | 20.14 | 19.20 | 19.45 | 19,371,268 | -1.93(-9.04%) |
Jun 23, 2016 | 21.24 | 21.40 | 21.02 | 21.39 | 5,858,080 | +0.68(+3.31%) |
Jun 22, 2016 | 20.76 | 20.95 | 20.64 | 20.70 | 6,158,333 | +0.14(+0.68%) |
Jun 21, 2016 | 20.47 | 20.71 | 20.35 | 20.56 | 8,785,730 | +0.27(+1.34%) |
Jun 20, 2016 | 20.53 | 20.54 | 20.26 | 20.29 | 7,261,534 | +0.54(+2.73%) |
Jun 17, 2016 | 19.59 | 19.75 | 19.46 | 19.75 | 5,730,054 | +0.41(+2.10%) |
Jun 16, 2016 | 18.92 | 19.38 | 18.78 | 19.35 | 4,627,280 | +0.18(+0.93%) |
Jun 15, 2016 | 19.25 | 19.38 | 19.13 | 19.17 | 4,895,985 | +0.05(+0.27%) |
Jun 14, 2016 | 19.32 | 19.40 | 18.97 | 19.12 | 8,294,652 | -0.36(-1.86%) |
Jun 13, 2016 | 19.47 | 19.74 | 19.44 | 19.48 | 5,695,653 | -0.18(-0.94%) |
Jun 10, 2016 | 19.80 | 19.82 | 19.58 | 19.66 | 7,213,710 | -0.77(-3.79%) |
Jun 09, 2016 | 20.52 | 20.52 | 20.36 | 20.44 | 3,378,000 | -0.16(-0.80%) |
Jun 08, 2016 | 20.57 | 20.70 | 20.56 | 20.60 | 1,947,354 | -0.03(-0.12%) |
Jun 07, 2016 | 20.66 | 20.79 | 20.60 | 20.63 | 2,684,160 | +0.02(+0.09%) |
Jun 06, 2016 | 20.49 | 20.75 | 20.48 | 20.61 | 3,753,664 | -0.03(-0.12%) |
Jun 03, 2016 | 20.70 | 20.70 | 20.34 | 20.63 | 3,730,871 | +0.02(+0.09%) |
Jun 02, 2016 | 20.50 | 20.62 | 20.46 | 20.62 | 2,860,273 | +0.14(+0.68%) |
Jun 01, 2016 | 20.27 | 20.54 | 20.25 | 20.48 | 4,279,557 | -0.10(-0.46%) |
May 31, 2016 | 20.84 | 20.89 | 20.51 | 20.57 | 4,202,625 | -0.21(-1.01%) |
May 27, 2016 | 20.79 | 20.78 | 20.78 | 20.78 | 2,530,588 | +0.10(+0.49%) |
May 26, 2016 | 20.69 | 20.80 | 20.58 | 20.68 | 3,178,903 | -0.14(-0.67%) |
May 25, 2016 | 20.78 | 20.95 | 20.75 | 20.82 | 4,622,988 | +0.59(+2.92%) |
May 24, 2016 | 20.19 | 20.29 | 20.11 | 20.23 | 5,677,567 | +0.60(+3.04%) |
May 23, 2016 | 19.71 | 19.78 | 19.63 | 19.63 | 3,020,154 | -0.10(-0.48%) |
May 20, 2016 | 19.74 | 19.90 | 19.69 | 19.73 | 4,928,608 | -0.15(-0.77%) |
May 19, 2016 | 20.20 | 20.20 | 19.77 | 19.88 | 4,333,646 | -0.06(-0.32%) |
May 18, 2016 | 19.70 | 19.97 | 19.66 | 19.94 | 3,956,202 | +0.35(+1.78%) |
May 17, 2016 | 19.63 | 19.78 | 19.50 | 19.59 | 5,124,196 | +0.14(+0.71%) |
May 16, 2016 | 19.34 | 19.50 | 19.34 | 19.46 | 3,501,222 | +0.23(+1.20%) |
May 13, 2016 | 19.38 | 19.49 | 19.21 | 19.23 | 5,136,836 | -0.11(-0.58%) |
May 12, 2016 | 19.59 | 19.67 | 19.27 | 19.34 | 3,881,274 | -0.17(-0.86%) |
May 11, 2016 | 19.45 | 19.69 | 19.39 | 19.51 | 4,213,987 | -0.20(-1.01%) |
May 10, 2016 | 19.56 | 19.74 | 19.54 | 19.71 | 3,164,894 | +0.22(+1.15%) |
May 09, 2016 | 19.62 | 19.67 | 19.39 | 19.48 | 4,077,362 | -0.20(-1.01%) |
May 06, 2016 | 19.43 | 19.75 | 19.41 | 19.68 | 5,932,039 | -0.10(-0.51%) |
May 05, 2016 | 19.80 | 19.94 | 19.74 | 19.78 | 4,554,636 | -0.10(-0.50%) |
May 04, 2016 | 19.95 | 20.07 | 19.82 | 19.88 | 4,317,124 | -0.47(-2.30%) |
May 03, 2016 | 20.52 | 20.54 | 20.26 | 20.35 | 3,024,194 | -0.39(-1.90%) |