Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.70 | 20.87 | 20.57 | 20.65 | 8,476,918 | -0.25(-1.20%) |
May 30, 2017 | 21.16 | 21.24 | 20.84 | 20.90 | 3,828,963 | -0.47(-2.18%) |
May 26, 2017 | 21.25 | 21.49 | 21.11 | 21.37 | 4,731,600 | +0.10(+0.48%) |
May 25, 2017 | 21.15 | 21.52 | 20.76 | 21.26 | 6,613,651 | +0.03(+0.13%) |
May 24, 2017 | 21.87 | 21.93 | 21.18 | 21.24 | 5,396,058 | -0.68(-3.10%) |
May 23, 2017 | 21.87 | 22.30 | 21.85 | 21.92 | 8,597,409 | +0.07(+0.30%) |
May 22, 2017 | 21.97 | 22.11 | 21.73 | 21.85 | 5,434,379 | +0.00(+0.00%) |
May 19, 2017 | 21.52 | 21.95 | 21.41 | 21.85 | 7,694,176 | +0.38(+1.78%) |
May 18, 2017 | 21.50 | 21.79 | 21.39 | 21.47 | 8,545,320 | -0.14(-0.65%) |
May 17, 2017 | 22.17 | 22.30 | 21.60 | 21.61 | 6,886,311 | -0.56(-2.52%) |
May 16, 2017 | 22.58 | 22.60 | 21.98 | 22.17 | 5,454,973 | -0.41(-1.81%) |
May 15, 2017 | 22.90 | 23.10 | 22.38 | 22.58 | 5,269,865 | -0.03(-0.12%) |
May 12, 2017 | 23.12 | 23.18 | 22.52 | 22.60 | 7,288,172 | -0.44(-1.89%) |
May 11, 2017 | 23.45 | 23.51 | 22.68 | 23.04 | 7,315,771 | -0.06(-0.28%) |
May 10, 2017 | 22.28 | 23.22 | 22.22 | 23.11 | 7,824,222 | +0.98(+4.45%) |
May 09, 2017 | 22.06 | 22.33 | 21.71 | 22.12 | 9,123,514 | +0.10(+0.46%) |
May 08, 2017 | 22.23 | 22.33 | 21.91 | 22.02 | 6,999,550 | -0.43(-1.90%) |
May 05, 2017 | 21.96 | 22.47 | 21.84 | 22.45 | 8,522,722 | +0.64(+2.94%) |
May 04, 2017 | 22.35 | 22.41 | 21.47 | 21.81 | 8,985,491 | -0.72(-3.18%) |
May 03, 2017 | 22.31 | 22.68 | 22.27 | 22.52 | 5,688,849 | +0.11(+0.50%) |
May 02, 2017 | 22.15 | 22.61 | 22.15 | 22.41 | 9,446,113 | +0.31(+1.39%) |
May 01, 2017 | 21.68 | 22.21 | 21.55 | 22.10 | 6,986,036 | +0.52(+2.41%) |
Apr 28, 2017 | 22.90 | 22.91 | 21.45 | 21.58 | 12,778,034 | -0.82(-3.65%) |
Apr 27, 2017 | 22.39 | 22.65 | 22.01 | 22.40 | 8,158,867 | -0.18(-0.78%) |
Apr 26, 2017 | 22.45 | 23.12 | 22.34 | 22.58 | 6,797,335 | -0.09(-0.41%) |
Apr 25, 2017 | 22.09 | 22.68 | 21.97 | 22.67 | 7,467,549 | +0.63(+2.87%) |
Apr 24, 2017 | 22.48 | 22.53 | 22.03 | 22.04 | 8,801,369 | -0.33(-1.45%) |
Apr 21, 2017 | 22.65 | 22.69 | 22.04 | 22.36 | 7,851,367 | -0.36(-1.59%) |
Apr 20, 2017 | 22.35 | 22.98 | 22.24 | 22.73 | 5,280,087 | +0.45(+2.00%) |
Apr 19, 2017 | 22.51 | 22.68 | 22.21 | 22.28 | 4,325,284 | -0.11(-0.50%) |
Apr 18, 2017 | 22.23 | 22.62 | 22.23 | 22.39 | 4,065,464 | -0.08(-0.37%) |
Apr 17, 2017 | 22.29 | 22.62 | 22.29 | 22.47 | 4,830,498 | +0.19(+0.83%) |
Apr 13, 2017 | 22.73 | 22.83 | 22.22 | 22.29 | 4,294,024 | -0.42(-1.84%) |
Apr 12, 2017 | 22.79 | 23.04 | 22.61 | 22.71 | 4,758,936 | -0.16(-0.69%) |
Apr 11, 2017 | 22.76 | 22.91 | 22.56 | 22.86 | 3,716,220 | -0.01(-0.04%) |
Apr 10, 2017 | 22.88 | 22.98 | 22.60 | 22.87 | 3,659,381 | +0.20(+0.90%) |
Apr 07, 2017 | 23.14 | 23.25 | 22.60 | 22.67 | 5,487,176 | -0.54(-2.32%) |
Apr 06, 2017 | 22.75 | 23.23 | 22.67 | 23.21 | 5,453,260 | +0.51(+2.25%) |
Apr 05, 2017 | 23.11 | 23.34 | 22.67 | 22.70 | 9,229,651 | -0.13(-0.57%) |
Apr 04, 2017 | 22.34 | 22.84 | 22.08 | 22.83 | 5,760,273 | +0.53(+2.37%) |
Apr 03, 2017 | 22.24 | 22.40 | 21.87 | 22.30 | 4,525,323 | +0.09(+0.42%) |
Mar 31, 2017 | 21.80 | 22.28 | 21.68 | 22.21 | 9,584,509 | +0.62(+2.88%) |
Mar 30, 2017 | 22.47 | 22.54 | 21.54 | 21.58 | 24,856,828 | -0.84(-3.73%) |
Mar 29, 2017 | 21.95 | 22.49 | 21.80 | 22.42 | 6,034,266 | +0.55(+2.51%) |
Mar 28, 2017 | 21.54 | 21.89 | 21.37 | 21.87 | 5,107,386 | +0.32(+1.51%) |
Mar 27, 2017 | 21.21 | 21.58 | 21.20 | 21.55 | 4,879,573 | +0.02(+0.09%) |
Mar 24, 2017 | 21.25 | 22.00 | 21.25 | 21.53 | 8,651,908 | +0.31(+1.44%) |
Mar 23, 2017 | 20.91 | 21.37 | 20.72 | 21.22 | 7,466,929 | +0.56(+2.70%) |
Mar 22, 2017 | 20.87 | 21.02 | 20.52 | 20.66 | 4,155,724 | -0.34(-1.64%) |
Mar 21, 2017 | 21.13 | 21.27 | 20.90 | 21.01 | 5,032,712 | -0.07(-0.35%) |
Mar 20, 2017 | 20.71 | 21.12 | 20.47 | 21.08 | 5,333,111 | +0.33(+1.57%) |
Mar 17, 2017 | 20.79 | 20.91 | 20.65 | 20.76 | 8,504,302 | +0.07(+0.36%) |
Mar 16, 2017 | 21.05 | 21.15 | 20.58 | 20.68 | 6,468,541 | -0.36(-1.72%) |
Mar 15, 2017 | 20.93 | 21.19 | 20.51 | 21.04 | 6,831,378 | +0.32(+1.57%) |
Mar 14, 2017 | 21.02 | 21.15 | 20.65 | 20.72 | 5,883,798 | -0.52(-2.45%) |
Mar 13, 2017 | 21.16 | 21.49 | 20.97 | 21.24 | 4,267,268 | +0.15(+0.70%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.01 | 21.09 | 6,459,262 | -0.15(-0.70%) |
Mar 09, 2017 | 20.98 | 21.30 | 20.64 | 21.24 | 5,706,088 | +0.32(+1.51%) |
Mar 08, 2017 | 21.19 | 21.73 | 20.90 | 20.92 | 8,392,890 | -0.37(-1.74%) |
Mar 07, 2017 | 21.47 | 21.55 | 21.16 | 21.30 | 4,942,927 | -0.20(-0.95%) |
Mar 06, 2017 | 21.06 | 21.55 | 20.83 | 21.50 | 9,240,713 | +0.73(+3.53%) |
Mar 03, 2017 | 20.86 | 21.08 | 20.71 | 20.77 | 3,203,800 | +0.00(+0.00%) |
Mar 02, 2017 | 20.91 | 21.14 | 20.65 | 20.77 | 4,872,185 | -0.23(-1.11%) |
Mar 01, 2017 | 20.53 | 21.21 | 20.43 | 21.00 | 7,767,062 | +0.66(+3.24%) |
Feb 28, 2017 | 20.47 | 20.57 | 20.15 | 20.34 | 7,433,760 | -0.25(-1.22%) |
Feb 27, 2017 | 20.84 | 21.00 | 20.55 | 20.59 | 8,493,475 | -0.26(-1.25%) |
Feb 24, 2017 | 20.99 | 21.53 | 20.22 | 20.85 | 9,440,432 | -0.07(-0.36%) |
Feb 23, 2017 | 21.31 | 21.36 | 20.62 | 20.92 | 6,734,059 | -0.06(-0.31%) |
Feb 22, 2017 | 21.21 | 21.41 | 20.99 | 20.99 | 4,416,166 | -0.31(-1.44%) |
Feb 21, 2017 | 21.30 | 21.46 | 20.98 | 21.30 | 5,692,817 | -0.17(-0.78%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 22.21 | 22.33 | 21.39 | 21.47 | 5,000,567 | -0.72(-3.22%) |
Feb 15, 2017 | 22.42 | 22.61 | 22.14 | 22.19 | 5,671,072 | -0.33(-1.44%) |
Feb 14, 2017 | 22.16 | 22.59 | 21.98 | 22.51 | 3,997,867 | +0.27(+1.21%) |
Feb 13, 2017 | 22.20 | 22.27 | 21.85 | 22.24 | 4,973,052 | -0.11(-0.50%) |
Feb 10, 2017 | 22.45 | 22.60 | 22.13 | 22.35 | 4,301,016 | -0.15(-0.66%) |
Feb 09, 2017 | 22.17 | 22.57 | 21.89 | 22.50 | 7,949,955 | +0.59(+2.67%) |
Feb 08, 2017 | 21.68 | 22.09 | 21.28 | 21.92 | 6,978,809 | +0.03(+0.13%) |
Feb 07, 2017 | 22.04 | 22.27 | 21.35 | 21.89 | 12,560,409 | -0.15(-0.67%) |
Feb 06, 2017 | 22.06 | 22.50 | 21.75 | 22.04 | 28,632,570 | +2.14(+10.73%) |
Feb 03, 2017 | 19.76 | 19.99 | 19.63 | 19.90 | 8,150,288 | -0.02(-0.09%) |
Feb 02, 2017 | 19.19 | 19.97 | 19.08 | 19.92 | 7,465,662 | +0.63(+3.27%) |
Feb 01, 2017 | 20.10 | 20.10 | 19.24 | 19.29 | 6,598,197 | -0.66(-3.31%) |
Jan 31, 2017 | 19.67 | 19.96 | 19.49 | 19.95 | 6,111,994 | +0.20(+1.04%) |
Jan 30, 2017 | 20.73 | 20.73 | 19.69 | 19.74 | 7,871,852 | -1.20(-5.72%) |
Jan 27, 2017 | 21.43 | 21.44 | 20.92 | 20.94 | 5,044,154 | -0.57(-2.63%) |
Jan 26, 2017 | 21.43 | 21.52 | 21.12 | 21.51 | 5,811,780 | +0.21(+1.00%) |
Jan 25, 2017 | 21.36 | 21.44 | 21.22 | 21.30 | 4,483,791 | -0.04(-0.17%) |
Jan 24, 2017 | 20.76 | 21.44 | 20.76 | 21.33 | 5,443,371 | +0.75(+3.66%) |
Jan 23, 2017 | 20.71 | 21.11 | 20.52 | 20.58 | 6,177,379 | +0.05(+0.23%) |
Jan 20, 2017 | 21.08 | 21.09 | 20.47 | 20.53 | 5,499,829 | -0.32(-1.56%) |
Jan 19, 2017 | 20.16 | 20.92 | 20.12 | 20.86 | 7,296,756 | +0.75(+3.74%) |
Jan 18, 2017 | 19.98 | 20.19 | 19.95 | 20.11 | 7,226,081 | -0.04(-0.18%) |
Jan 17, 2017 | 20.27 | 20.29 | 19.99 | 20.14 | 5,971,045 | -0.19(-0.96%) |
Jan 13, 2017 | 20.34 | 20.34 | 20.34 | 0 | -0.32(-1.57%) | |
Jan 12, 2017 | 20.69 | 20.80 | 20.41 | 20.66 | 6,175,420 | +0.19(+0.95%) |
Jan 11, 2017 | 20.67 | 20.68 | 20.21 | 20.47 | 5,209,823 | -0.10(-0.50%) |
Jan 10, 2017 | 20.79 | 21.01 | 20.51 | 20.57 | 7,153,531 | +0.07(+0.36%) |
Jan 09, 2017 | 21.16 | 21.16 | 20.49 | 20.50 | 5,542,875 | -0.74(-3.49%) |
Jan 06, 2017 | 21.10 | 21.50 | 20.97 | 21.24 | 7,042,353 | +0.23(+1.10%) |
Jan 05, 2017 | 20.78 | 21.08 | 20.37 | 21.01 | 8,493,203 | +0.25(+1.21%) |
Jan 04, 2017 | 20.35 | 20.88 | 20.35 | 20.76 | 9,784,639 | +0.03(+0.13%) |
Jan 03, 2017 | 21.32 | 21.65 | 20.17 | 20.73 | 18,911,628 | -0.95(-4.37%) |
Dec 30, 2016 | 21.67 | 21.67 | 21.67 | 0 | +0.58(+2.73%) | |
Dec 29, 2016 | 21.16 | 21.33 | 20.96 | 21.10 | 3,299,592 | -0.17(-0.79%) |
Dec 28, 2016 | 21.56 | 21.79 | 21.04 | 21.27 | 4,561,683 | -0.21(-0.99%) |
Dec 27, 2016 | 21.24 | 21.49 | 21.07 | 21.48 | 3,869,007 | +0.33(+1.58%) |
Dec 23, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.45(+2.20%) | |
Dec 22, 2016 | 20.75 | 20.89 | 20.50 | 20.69 | 4,390,633 | -0.13(-0.62%) |
Dec 21, 2016 | 20.59 | 21.11 | 20.43 | 20.82 | 5,089,235 | +0.58(+2.84%) |
Dec 20, 2016 | 20.36 | 20.51 | 19.85 | 20.25 | 5,643,332 | -0.02(-0.09%) |
Dec 19, 2016 | 20.27 | 20.49 | 20.16 | 20.26 | 4,538,698 | +0.05(+0.23%) |
Dec 16, 2016 | 21.02 | 21.03 | 19.98 | 20.22 | 12,817,433 | -0.79(-3.75%) |
Dec 15, 2016 | 20.90 | 21.63 | 20.70 | 21.01 | 5,044,304 | -0.15(-0.70%) |
Dec 14, 2016 | 21.63 | 21.81 | 21.12 | 21.16 | 5,802,747 | -0.59(-2.73%) |
Dec 13, 2016 | 21.79 | 21.90 | 21.39 | 21.75 | 5,468,079 | +0.18(+0.82%) |
Dec 12, 2016 | 22.43 | 22.43 | 21.36 | 21.57 | 7,373,489 | -0.61(-2.76%) |
Dec 09, 2016 | 22.86 | 22.96 | 21.95 | 22.19 | 8,836,270 | -0.51(-2.25%) |
Dec 08, 2016 | 22.11 | 22.70 | 22.04 | 22.70 | 12,628,684 | +0.68(+3.08%) |
Dec 07, 2016 | 22.03 | 22.31 | 21.79 | 22.02 | 10,591,282 | +0.15(+0.68%) |
Dec 06, 2016 | 22.15 | 22.15 | 21.62 | 21.87 | 8,610,173 | -0.06(-0.25%) |
Dec 05, 2016 | 21.53 | 22.11 | 21.42 | 21.93 | 8,480,999 | +0.90(+4.28%) |
Dec 02, 2016 | 21.08 | 21.32 | 20.92 | 21.03 | 3,861,259 | -0.16(-0.74%) |
Dec 01, 2016 | 21.40 | 21.53 | 20.89 | 21.18 | 8,169,222 | +0.66(+3.21%) |
Nov 30, 2016 | 22.68 | 22.72 | 20.28 | 20.52 | 13,185,395 | -0.87(-4.08%) |
Nov 29, 2016 | 20.69 | 21.61 | 20.48 | 21.40 | 4,293,679 | +0.29(+1.36%) |
Nov 28, 2016 | 21.51 | 21.74 | 21.05 | 21.11 | 6,201,619 | -0.10(-0.48%) |
Nov 25, 2016 | 21.38 | 21.64 | 21.15 | 21.21 | 2,302,390 | -0.41(-1.89%) |
Nov 23, 2016 | 21.62 | 21.62 | 21.62 | 0 | +0.60(+2.87%) | |
Nov 22, 2016 | 21.47 | 21.71 | 20.83 | 21.02 | 4,795,724 | -0.42(-1.95%) |
Nov 21, 2016 | 20.75 | 21.44 | 20.67 | 21.43 | 5,602,379 | +1.07(+5.24%) |
Nov 18, 2016 | 20.21 | 20.55 | 20.01 | 20.37 | 4,884,185 | +0.30(+1.48%) |
Nov 17, 2016 | 20.30 | 20.43 | 19.69 | 20.07 | 6,291,376 | -0.05(-0.23%) |
Nov 16, 2016 | 20.64 | 20.64 | 20.03 | 20.12 | 5,897,124 | -0.56(-2.69%) |
Nov 15, 2016 | 20.56 | 21.22 | 20.48 | 20.67 | 5,407,882 | +0.36(+1.78%) |
Nov 14, 2016 | 19.77 | 20.31 | 19.75 | 20.31 | 6,848,471 | +0.52(+2.63%) |
Nov 11, 2016 | 19.78 | 20.02 | 19.54 | 19.79 | 6,280,279 | -0.16(-0.79%) |
Nov 10, 2016 | 20.13 | 20.51 | 19.86 | 19.95 | 7,849,740 | -0.43(-2.09%) |
Nov 09, 2016 | 18.84 | 20.70 | 18.84 | 20.38 | 14,806,774 | +1.44(+7.59%) |
Nov 08, 2016 | 18.86 | 19.24 | 18.80 | 18.94 | 5,473,093 | -0.13(-0.68%) |
Nov 07, 2016 | 18.96 | 19.07 | 18.63 | 19.07 | 5,002,853 | +0.48(+2.59%) |
Nov 04, 2016 | 18.67 | 18.98 | 18.56 | 18.59 | 5,392,973 | -0.08(-0.45%) |
Nov 03, 2016 | 18.82 | 19.01 | 18.59 | 18.67 | 4,233,202 | -0.11(-0.59%) |
Nov 02, 2016 | 18.79 | 19.03 | 18.57 | 18.78 | 6,668,297 | -0.26(-1.36%) |
Nov 01, 2016 | 19.46 | 19.52 | 18.91 | 19.04 | 9,995,559 | -0.32(-1.63%) |
Oct 31, 2016 | 18.97 | 19.44 | 18.84 | 19.35 | 8,395,869 | +0.33(+1.75%) |
Oct 28, 2016 | 19.19 | 20.36 | 18.77 | 19.02 | 14,415,006 | -1.05(-5.22%) |
Oct 27, 2016 | 19.39 | 20.09 | 19.34 | 20.07 | 13,360,515 | +0.67(+3.44%) |
Oct 26, 2016 | 18.88 | 19.50 | 18.71 | 19.40 | 10,268,290 | +0.28(+1.45%) |
Oct 25, 2016 | 19.41 | 19.72 | 19.05 | 19.12 | 5,482,763 | -0.44(-2.27%) |
Oct 24, 2016 | 19.70 | 19.86 | 19.32 | 19.57 | 5,268,177 | -0.24(-1.22%) |
Oct 21, 2016 | 20.29 | 20.45 | 19.74 | 19.81 | 8,484,766 | -0.64(-3.13%) |
Oct 20, 2016 | 19.55 | 20.52 | 19.48 | 20.45 | 11,032,629 | +0.44(+2.22%) |
Oct 19, 2016 | 20.60 | 20.62 | 19.99 | 20.00 | 8,859,441 | -0.49(-2.40%) |
Oct 18, 2016 | 20.54 | 20.63 | 20.08 | 20.50 | 8,600,462 | +0.17(+0.82%) |
Oct 17, 2016 | 20.70 | 20.78 | 19.88 | 20.33 | 9,362,253 | -0.57(-2.75%) |
Oct 14, 2016 | 21.36 | 21.66 | 20.76 | 20.90 | 12,075,111 | -0.19(-0.88%) |
Oct 13, 2016 | 21.98 | 22.40 | 20.57 | 21.09 | 28,332,250 | -1.03(-4.65%) |
Oct 12, 2016 | 21.83 | 22.17 | 21.55 | 22.12 | 4,586,137 | +0.20(+0.93%) |
Oct 11, 2016 | 22.27 | 22.36 | 21.82 | 21.91 | 7,125,696 | -0.48(-2.15%) |
Oct 10, 2016 | 23.70 | 23.70 | 22.13 | 22.40 | 12,797,870 | -0.57(-2.46%) |
Oct 07, 2016 | 23.68 | 23.79 | 22.67 | 22.96 | 13,557,877 | -0.70(-2.94%) |
Oct 06, 2016 | 23.87 | 24.04 | 23.55 | 23.66 | 4,501,326 | -0.16(-0.66%) |
Oct 05, 2016 | 23.67 | 23.96 | 23.49 | 23.81 | 6,444,501 | +0.45(+1.90%) |
Oct 04, 2016 | 23.73 | 23.76 | 23.25 | 23.37 | 6,118,296 | -0.46(-1.94%) |
Oct 03, 2016 | 24.00 | 24.00 | 23.59 | 23.83 | 3,888,107 | -0.08(-0.35%) |
Sep 30, 2016 | 23.71 | 24.02 | 23.58 | 23.92 | 5,116,809 | +0.31(+1.30%) |
Sep 29, 2016 | 23.56 | 23.92 | 23.15 | 23.61 | 9,409,588 | -0.02(-0.08%) |
Sep 28, 2016 | 22.79 | 23.73 | 22.62 | 23.63 | 8,915,295 | +1.07(+4.72%) |
Sep 27, 2016 | 23.01 | 23.01 | 22.46 | 22.56 | 6,620,800 | -0.72(-3.10%) |
Sep 26, 2016 | 23.67 | 23.81 | 23.27 | 23.29 | 4,166,995 | -0.36(-1.53%) |
Sep 23, 2016 | 23.84 | 24.06 | 23.16 | 23.65 | 5,785,308 | -0.06(-0.23%) |
Sep 22, 2016 | 23.68 | 23.91 | 23.54 | 23.70 | 5,923,897 | +0.31(+1.31%) |
Sep 21, 2016 | 22.98 | 23.42 | 22.80 | 23.40 | 6,580,059 | +0.67(+2.94%) |
Sep 20, 2016 | 22.71 | 23.06 | 22.57 | 22.73 | 5,911,589 | +0.16(+0.70%) |
Sep 19, 2016 | 22.73 | 22.87 | 22.42 | 22.57 | 3,772,693 | +0.05(+0.21%) |
Sep 16, 2016 | 22.91 | 22.93 | 22.27 | 22.52 | 7,562,614 | -0.69(-2.96%) |
Sep 15, 2016 | 23.31 | 23.42 | 22.97 | 23.21 | 5,873,672 | -0.05(-0.20%) |
Sep 14, 2016 | 23.28 | 23.88 | 23.16 | 23.26 | 5,875,605 | -0.11(-0.48%) |
Sep 13, 2016 | 24.12 | 24.14 | 23.17 | 23.37 | 6,633,700 | -1.01(-4.14%) |
Sep 12, 2016 | 24.03 | 24.54 | 23.95 | 24.38 | 4,397,083 | +0.22(+0.92%) |
Sep 09, 2016 | 24.30 | 24.79 | 24.13 | 24.16 | 6,168,887 | -0.41(-1.66%) |
Sep 08, 2016 | 23.64 | 24.62 | 23.64 | 24.56 | 9,539,035 | +1.16(+4.95%) |
Sep 07, 2016 | 22.99 | 23.62 | 22.99 | 23.41 | 7,394,356 | +0.44(+1.94%) |
Sep 06, 2016 | 22.61 | 22.97 | 22.54 | 22.96 | 5,943,113 | +0.33(+1.47%) |
Sep 02, 2016 | 22.89 | 22.63 | 22.63 | 22.63 | 4,731,083 | -0.05(-0.20%) |
Sep 01, 2016 | 22.65 | 22.99 | 22.44 | 22.67 | 5,562,012 | -0.16(-0.69%) |
Aug 31, 2016 | 22.90 | 23.05 | 22.62 | 22.83 | 7,753,905 | -0.19(-0.85%) |
Aug 30, 2016 | 23.47 | 23.55 | 22.95 | 23.03 | 7,903,832 | -0.30(-1.27%) |
Aug 29, 2016 | 23.46 | 23.49 | 23.21 | 23.32 | 5,840,864 | -0.06(-0.28%) |
Aug 26, 2016 | 23.65 | 23.96 | 23.26 | 23.39 | 5,674,222 | -0.16(-0.67%) |
Aug 25, 2016 | 23.75 | 23.80 | 23.47 | 23.54 | 4,829,465 | -0.19(-0.82%) |
Aug 24, 2016 | 24.05 | 24.11 | 23.67 | 23.74 | 3,563,768 | -0.37(-1.54%) |
Aug 23, 2016 | 23.94 | 24.23 | 23.89 | 24.11 | 3,108,200 | +0.25(+1.05%) |
Aug 22, 2016 | 23.83 | 24.11 | 23.78 | 23.86 | 4,084,087 | -0.20(-0.85%) |
Aug 19, 2016 | 24.05 | 24.30 | 23.76 | 24.06 | 5,669,337 | -0.09(-0.38%) |
Aug 18, 2016 | 23.29 | 24.40 | 23.23 | 24.16 | 7,799,655 | +0.97(+4.20%) |
Aug 17, 2016 | 23.27 | 23.54 | 22.98 | 23.18 | 3,400,587 | -0.06(-0.28%) |
Aug 16, 2016 | 23.48 | 23.54 | 23.03 | 23.25 | 4,418,202 | -0.31(-1.30%) |
Aug 15, 2016 | 23.36 | 23.73 | 23.34 | 23.55 | 4,166,016 | +0.31(+1.32%) |
Aug 12, 2016 | 22.91 | 23.31 | 22.67 | 23.25 | 4,187,940 | +0.48(+2.12%) |
Aug 11, 2016 | 22.51 | 22.88 | 22.30 | 22.77 | 5,683,826 | +0.51(+2.29%) |
Aug 10, 2016 | 22.55 | 22.82 | 22.17 | 22.26 | 6,133,398 | -0.17(-0.74%) |
Aug 09, 2016 | 23.22 | 23.26 | 22.38 | 22.42 | 6,362,695 | -0.75(-3.24%) |
Aug 08, 2016 | 22.93 | 23.72 | 22.91 | 23.17 | 5,435,774 | +0.43(+1.87%) |
Aug 05, 2016 | 22.65 | 22.87 | 22.49 | 22.75 | 4,087,312 | +0.13(+0.57%) |
Aug 04, 2016 | 22.57 | 22.86 | 22.47 | 22.62 | 6,165,946 | +0.00(+0.00%) |
Aug 03, 2016 | 22.28 | 22.69 | 21.96 | 22.62 | 6,786,102 | +0.39(+1.75%) |
Aug 02, 2016 | 22.02 | 22.37 | 21.79 | 22.23 | 5,677,567 | +0.25(+1.14%) |
Aug 01, 2016 | 22.77 | 22.88 | 21.88 | 21.98 | 8,501,146 | -0.87(-3.81%) |
Jul 29, 2016 | 21.82 | 23.47 | 21.54 | 22.85 | 10,607,641 | +0.76(+3.44%) |
Jul 28, 2016 | 21.86 | 22.36 | 21.59 | 22.09 | 8,271,448 | +0.21(+0.97%) |
Jul 27, 2016 | 22.02 | 22.24 | 21.61 | 21.88 | 5,870,224 | +0.06(+0.25%) |
Jul 26, 2016 | 21.68 | 22.12 | 21.56 | 21.82 | 6,196,770 | -0.01(-0.04%) |
Jul 25, 2016 | 22.41 | 22.56 | 21.77 | 21.83 | 8,323,653 | -0.75(-3.32%) |
Jul 22, 2016 | 22.61 | 22.87 | 22.17 | 22.58 | 6,801,622 | +0.16(+0.70%) |
Jul 21, 2016 | 22.69 | 23.28 | 22.39 | 22.42 | 6,750,550 | -0.27(-1.18%) |
Jul 20, 2016 | 22.87 | 23.07 | 22.41 | 22.69 | 4,589,212 | -0.41(-1.76%) |
Jul 19, 2016 | 23.50 | 23.58 | 22.88 | 23.10 | 2,745,710 | -0.38(-1.62%) |
Jul 18, 2016 | 23.23 | 23.64 | 23.07 | 23.48 | 3,226,206 | +0.27(+1.16%) |
Jul 15, 2016 | 23.57 | 23.60 | 23.12 | 23.21 | 3,004,999 | -0.14(-0.59%) |
Jul 14, 2016 | 24.21 | 24.21 | 23.34 | 23.35 | 2,716,332 | -0.45(-1.91%) |
Jul 13, 2016 | 24.04 | 24.16 | 23.30 | 23.80 | 4,308,106 | -0.19(-0.81%) |
Jul 12, 2016 | 24.08 | 24.57 | 23.97 | 24.00 | 4,834,514 | +0.29(+1.21%) |
Jul 11, 2016 | 23.62 | 23.87 | 23.53 | 23.71 | 3,359,311 | +0.15(+0.63%) |
Jul 08, 2016 | 23.94 | 23.54 | 23.66 | 23.56 | 4,656,308 | +0.02(+0.08%) |
Jul 07, 2016 | 24.23 | 24.28 | 23.12 | 23.54 | 5,316,420 | -0.39(-1.63%) |
Jul 06, 2016 | 23.41 | 23.96 | 23.28 | 23.93 | 3,562,840 | +0.44(+1.85%) |
Jul 05, 2016 | 23.40 | 23.64 | 22.79 | 23.50 | 4,638,729 | -0.43(-1.78%) |
Jul 01, 2016 | 23.91 | 23.92 | 23.92 | 23.92 | 5,415,137 | +0.08(+0.35%) |
Jun 30, 2016 | 23.46 | 24.08 | 23.26 | 23.84 | 5,659,003 | +0.32(+1.38%) |
Jun 29, 2016 | 24.34 | 24.49 | 23.50 | 23.52 | 5,882,234 | -0.56(-2.31%) |
Jun 28, 2016 | 22.75 | 24.13 | 22.62 | 24.07 | 6,134,678 | +1.79(+8.02%) |
Jun 27, 2016 | 22.72 | 23.25 | 22.03 | 22.28 | 5,151,255 | -0.63(-2.75%) |
Jun 24, 2016 | 22.72 | 23.17 | 22.70 | 22.91 | 6,844,738 | -0.47(-2.02%) |
Jun 23, 2016 | 23.52 | 23.62 | 23.24 | 23.39 | 2,669,252 | +0.02(+0.08%) |
Jun 22, 2016 | 23.64 | 23.64 | 23.06 | 23.37 | 3,514,010 | -0.22(-0.94%) |
Jun 21, 2016 | 23.14 | 23.70 | 23.14 | 23.59 | 3,006,861 | +0.31(+1.35%) |
Jun 20, 2016 | 23.19 | 23.63 | 22.93 | 23.28 | 4,161,972 | +0.44(+1.91%) |
Jun 17, 2016 | 22.84 | 23.03 | 22.65 | 22.84 | 6,893,150 | +0.24(+1.07%) |
Jun 16, 2016 | 22.47 | 22.79 | 22.41 | 22.60 | 4,309,629 | -0.13(-0.57%) |
Jun 15, 2016 | 22.81 | 23.16 | 22.65 | 22.73 | 5,014,980 | -0.10(-0.45%) |
Jun 14, 2016 | 23.17 | 23.42 | 22.55 | 22.83 | 4,125,802 | -0.41(-1.75%) |
Jun 13, 2016 | 23.08 | 23.29 | 22.99 | 23.24 | 4,526,057 | +0.04(+0.16%) |
Jun 10, 2016 | 23.67 | 23.94 | 23.11 | 23.20 | 4,670,329 | -0.79(-3.28%) |
Jun 09, 2016 | 23.02 | 24.16 | 22.95 | 23.99 | 6,346,270 | +0.81(+3.48%) |
Jun 08, 2016 | 23.80 | 23.95 | 23.15 | 23.18 | 5,039,755 | -0.37(-1.57%) |
Jun 07, 2016 | 22.79 | 23.91 | 22.66 | 23.55 | 6,269,137 | +0.85(+3.75%) |
Jun 06, 2016 | 22.83 | 22.90 | 22.50 | 22.70 | 4,836,749 | +0.26(+1.16%) |
Jun 03, 2016 | 22.96 | 23.02 | 22.20 | 22.44 | 5,756,824 | -0.47(-2.06%) |
Jun 02, 2016 | 22.56 | 22.96 | 22.34 | 22.91 | 3,887,259 | +0.06(+0.28%) |