Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.70 | 32.70 | 32.30 | 32.32 | 1,025,859 | -0.28(-0.87%) |
Apr 27, 2017 | 32.53 | 32.70 | 32.40 | 32.61 | 971,967 | +0.10(+0.32%) |
Apr 26, 2017 | 32.33 | 33.04 | 32.19 | 32.50 | 1,284,564 | +0.33(+1.04%) |
Apr 25, 2017 | 31.94 | 32.33 | 31.81 | 32.17 | 1,107,039 | +0.30(+0.93%) |
Apr 24, 2017 | 31.88 | 32.01 | 31.77 | 31.87 | 516,324 | +0.21(+0.66%) |
Apr 21, 2017 | 31.71 | 31.80 | 31.63 | 31.66 | 623,961 | -0.05(-0.15%) |
Apr 20, 2017 | 31.76 | 31.85 | 31.51 | 31.71 | 897,591 | -0.01(-0.02%) |
Apr 19, 2017 | 31.66 | 31.81 | 31.57 | 31.72 | 688,152 | +0.14(+0.44%) |
Apr 18, 2017 | 31.56 | 31.80 | 31.46 | 31.58 | 744,327 | +0.00(+0.00%) |
Apr 17, 2017 | 31.02 | 31.61 | 30.96 | 31.58 | 916,947 | +0.55(+1.78%) |
Apr 13, 2017 | 31.27 | 31.33 | 30.97 | 31.02 | 832,893 | -0.28(-0.91%) |
Apr 12, 2017 | 31.61 | 31.65 | 31.28 | 31.31 | 562,500 | -0.27(-0.86%) |
Apr 11, 2017 | 31.38 | 31.62 | 31.27 | 31.58 | 860,811 | +0.16(+0.51%) |
Apr 10, 2017 | 31.26 | 31.42 | 31.18 | 31.42 | 765,795 | +0.16(+0.51%) |
Apr 07, 2017 | 31.33 | 31.37 | 31.21 | 31.26 | 1,214,607 | -0.20(-0.65%) |
Apr 06, 2017 | 31.57 | 31.63 | 31.34 | 31.46 | 1,018,425 | -0.13(-0.40%) |
Apr 05, 2017 | 32.10 | 32.15 | 31.53 | 31.59 | 934,563 | -0.30(-0.94%) |
Apr 04, 2017 | 31.51 | 31.92 | 31.44 | 31.89 | 1,068,996 | +0.49(+1.56%) |
Apr 03, 2017 | 31.51 | 31.87 | 31.25 | 31.40 | 1,046,229 | -0.19(-0.61%) |
Mar 31, 2017 | 31.72 | 31.82 | 31.51 | 31.59 | 1,479,843 | -0.17(-0.55%) |
Mar 30, 2017 | 31.43 | 31.80 | 31.39 | 31.76 | 704,802 | +0.29(+0.91%) |
Mar 29, 2017 | 31.29 | 31.65 | 31.29 | 31.48 | 1,254,198 | +0.07(+0.21%) |
Mar 28, 2017 | 31.08 | 31.50 | 31.06 | 31.41 | 543,132 | +0.31(+1.01%) |
Mar 27, 2017 | 30.94 | 31.14 | 30.50 | 31.10 | 811,392 | +0.03(+0.09%) |
Mar 24, 2017 | 31.21 | 31.47 | 31.03 | 31.07 | 582,549 | -0.15(-0.49%) |
Mar 23, 2017 | 31.12 | 31.45 | 31.12 | 31.22 | 718,731 | +0.01(+0.04%) |
Mar 22, 2017 | 31.14 | 31.37 | 31.07 | 31.21 | 879,324 | +0.01(+0.02%) |
Mar 21, 2017 | 31.73 | 31.74 | 31.17 | 31.20 | 981,489 | -0.53(-1.67%) |
Mar 20, 2017 | 31.72 | 31.91 | 31.67 | 31.73 | 791,985 | -0.13(-0.42%) |
Mar 17, 2017 | 31.80 | 31.96 | 31.62 | 31.87 | 1,282,557 | +0.03(+0.10%) |
Mar 16, 2017 | 31.90 | 32.02 | 31.68 | 31.83 | 1,213,317 | -0.05(-0.15%) |
Mar 15, 2017 | 31.67 | 31.93 | 31.61 | 31.88 | 946,044 | +0.19(+0.59%) |
Mar 14, 2017 | 31.74 | 31.77 | 31.48 | 31.69 | 976,014 | -0.07(-0.22%) |
Mar 13, 2017 | 31.73 | 31.86 | 31.61 | 31.76 | 967,362 | +0.07(+0.21%) |
Mar 10, 2017 | 31.40 | 31.72 | 31.39 | 31.70 | 1,013,088 | +0.30(+0.94%) |
Mar 09, 2017 | 31.40 | 31.53 | 31.35 | 31.40 | 722,727 | +0.09(+0.28%) |
Mar 08, 2017 | 31.33 | 31.48 | 31.25 | 31.31 | 501,264 | -0.01(-0.04%) |
Mar 07, 2017 | 31.27 | 31.64 | 31.26 | 31.33 | 647,274 | -0.03(-0.11%) |
Mar 06, 2017 | 31.59 | 31.59 | 31.33 | 31.36 | 956,619 | -0.19(-0.61%) |
Mar 03, 2017 | 31.54 | 31.65 | 31.42 | 31.55 | 867,819 | +0.02(+0.06%) |
Mar 02, 2017 | 31.94 | 31.95 | 31.52 | 31.53 | 717,171 | -0.38(-1.18%) |
Mar 01, 2017 | 31.70 | 31.99 | 31.63 | 31.91 | 877,689 | +0.39(+1.23%) |
Feb 28, 2017 | 31.20 | 31.56 | 31.16 | 31.52 | 1,595,268 | +0.16(+0.50%) |
Feb 27, 2017 | 31.59 | 31.62 | 31.23 | 31.37 | 768,393 | -0.15(-0.47%) |
Feb 24, 2017 | 31.34 | 31.57 | 30.90 | 31.51 | 1,080,453 | -0.01(-0.02%) |
Feb 23, 2017 | 31.51 | 31.59 | 31.35 | 31.52 | 458,682 | +0.13(+0.41%) |
Feb 22, 2017 | 31.14 | 31.50 | 31.12 | 31.39 | 664,839 | +0.17(+0.56%) |
Feb 21, 2017 | 31.47 | 31.47 | 31.12 | 31.22 | 709,479 | -0.12(-0.39%) |
Feb 17, 2017 | 31.34 | 31.34 | 31.34 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 31.10 | 31.36 | 31.03 | 31.35 | 1,311,990 | +0.32(+1.02%) |
Feb 15, 2017 | 31.11 | 31.14 | 30.89 | 31.03 | 1,714,452 | +0.03(+0.10%) |
Feb 14, 2017 | 30.94 | 31.25 | 30.94 | 31.00 | 2,035,584 | -0.07(-0.23%) |
Feb 13, 2017 | 30.97 | 31.19 | 30.96 | 31.07 | 2,187,447 | +0.07(+0.24%) |
Feb 10, 2017 | 31.03 | 31.11 | 30.85 | 31.00 | 1,037,343 | +0.04(+0.14%) |
Feb 09, 2017 | 30.74 | 31.26 | 30.59 | 30.95 | 815,880 | +0.28(+0.92%) |
Feb 08, 2017 | 30.33 | 30.82 | 30.32 | 30.67 | 900,276 | +0.24(+0.78%) |
Feb 07, 2017 | 30.45 | 30.62 | 30.34 | 30.43 | 920,916 | +0.05(+0.15%) |
Feb 06, 2017 | 30.29 | 30.45 | 30.03 | 30.39 | 1,327,146 | +0.17(+0.57%) |
Feb 03, 2017 | 30.00 | 30.28 | 29.99 | 30.21 | 1,088,442 | +0.23(+0.78%) |
Feb 02, 2017 | 29.58 | 30.21 | 29.58 | 29.98 | 1,403,547 | +0.30(+1.00%) |
Feb 01, 2017 | 29.46 | 29.70 | 29.36 | 29.68 | 1,115,892 | +0.23(+0.79%) |
Jan 31, 2017 | 29.61 | 29.67 | 29.15 | 29.45 | 1,403,757 | -0.02(-0.08%) |
Jan 30, 2017 | 29.49 | 29.52 | 29.26 | 29.47 | 769,245 | -0.18(-0.62%) |
Jan 27, 2017 | 29.74 | 29.74 | 29.44 | 29.66 | 744,012 | -0.01(-0.03%) |
Jan 26, 2017 | 29.54 | 29.67 | 29.42 | 29.67 | 608,337 | +0.11(+0.36%) |
Jan 25, 2017 | 29.37 | 29.66 | 29.37 | 29.56 | 708,660 | +0.18(+0.61%) |
Jan 24, 2017 | 29.27 | 29.46 | 29.21 | 29.38 | 940,416 | +0.15(+0.52%) |
Jan 23, 2017 | 29.14 | 29.38 | 29.10 | 29.23 | 502,812 | +0.06(+0.22%) |
Jan 20, 2017 | 29.16 | 29.38 | 29.11 | 29.16 | 619,830 | -0.06(-0.22%) |
Jan 19, 2017 | 29.36 | 29.36 | 28.99 | 29.23 | 974,835 | -0.13(-0.44%) |
Jan 18, 2017 | 29.07 | 29.36 | 28.86 | 29.36 | 1,581,939 | +0.44(+1.52%) |
Jan 17, 2017 | 29.03 | 29.19 | 28.82 | 28.92 | 1,124,442 | -0.09(-0.31%) |
Jan 13, 2017 | 29.01 | 29.01 | 29.01 | 0 | -0.04(-0.15%) | |
Jan 12, 2017 | 28.70 | 29.08 | 28.61 | 29.05 | 1,240,701 | +0.26(+0.91%) |
Jan 11, 2017 | 28.78 | 28.90 | 28.65 | 28.79 | 913,854 | +0.02(+0.06%) |
Jan 10, 2017 | 28.49 | 28.86 | 28.26 | 28.77 | 1,147,017 | +0.36(+1.28%) |
Jan 09, 2017 | 28.74 | 28.74 | 28.07 | 28.41 | 1,866,168 | -0.42(-1.45%) |
Jan 06, 2017 | 29.15 | 29.15 | 28.42 | 28.82 | 1,611,108 | +0.28(+0.99%) |
Jan 05, 2017 | 28.90 | 28.90 | 28.49 | 28.54 | 1,477,062 | -0.29(-1.02%) |
Jan 04, 2017 | 28.60 | 29.08 | 28.60 | 28.83 | 1,176,273 | +0.20(+0.71%) |
Jan 03, 2017 | 28.94 | 29.14 | 28.51 | 28.63 | 944,631 | -0.13(-0.46%) |
Dec 30, 2016 | 28.76 | 28.76 | 28.76 | 0 | +0.07(+0.23%) | |
Dec 29, 2016 | 28.61 | 28.81 | 28.54 | 28.70 | 730,980 | +0.03(+0.10%) |
Dec 28, 2016 | 28.89 | 28.95 | 28.62 | 28.67 | 629,052 | -0.23(-0.81%) |
Dec 27, 2016 | 29.19 | 29.19 | 28.83 | 28.90 | 532,881 | -0.18(-0.63%) |
Dec 23, 2016 | 29.08 | 29.08 | 29.08 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 29.00 | 29.05 | 28.92 | 29.03 | 495,096 | +0.00(+0.00%) |
Dec 21, 2016 | 29.00 | 29.09 | 28.92 | 29.03 | 527,331 | -0.01(-0.05%) |
Dec 20, 2016 | 29.03 | 29.18 | 28.90 | 29.04 | 889,296 | +0.01(+0.03%) |
Dec 19, 2016 | 28.94 | 29.28 | 28.94 | 29.03 | 1,072,668 | +0.09(+0.31%) |
Dec 16, 2016 | 28.73 | 29.11 | 28.73 | 28.94 | 2,539,032 | +0.07(+0.23%) |
Dec 15, 2016 | 28.79 | 29.08 | 28.62 | 28.88 | 746,328 | +0.06(+0.21%) |
Dec 14, 2016 | 29.25 | 29.30 | 28.79 | 28.82 | 1,030,974 | -0.31(-1.06%) |
Dec 13, 2016 | 29.40 | 29.47 | 29.02 | 29.13 | 1,124,184 | -0.18(-0.60%) |
Dec 12, 2016 | 28.90 | 29.36 | 28.66 | 29.30 | 1,787,328 | +0.57(+2.00%) |
Dec 09, 2016 | 28.89 | 28.96 | 28.66 | 28.73 | 1,578,375 | -0.02(-0.07%) |
Dec 08, 2016 | 28.32 | 28.95 | 28.29 | 28.75 | 1,726,614 | +0.46(+1.61%) |
Dec 07, 2016 | 28.08 | 28.31 | 28.01 | 28.29 | 858,285 | +0.15(+0.52%) |
Dec 06, 2016 | 27.93 | 28.16 | 27.82 | 28.15 | 1,373,343 | +0.16(+0.58%) |
Dec 05, 2016 | 27.68 | 27.99 | 27.55 | 27.98 | 1,685,379 | +0.29(+1.03%) |
Dec 02, 2016 | 27.82 | 27.86 | 27.59 | 27.70 | 1,498,158 | -0.07(-0.25%) |
Dec 01, 2016 | 27.70 | 27.91 | 27.63 | 27.77 | 1,493,847 | +0.19(+0.70%) |
Nov 30, 2016 | 27.48 | 27.75 | 27.47 | 27.57 | 2,253,195 | +0.11(+0.40%) |
Nov 29, 2016 | 27.25 | 27.49 | 27.25 | 27.46 | 932,946 | +0.26(+0.94%) |
Nov 28, 2016 | 27.34 | 27.41 | 27.11 | 27.21 | 1,843,104 | -0.17(-0.63%) |
Nov 25, 2016 | 27.26 | 27.39 | 27.16 | 27.38 | 418,020 | +0.18(+0.65%) |
Nov 23, 2016 | 27.20 | 27.20 | 27.20 | 0 | +0.22(+0.80%) | |
Nov 22, 2016 | 26.98 | 27.22 | 26.65 | 26.99 | 1,125,921 | +0.02(+0.09%) |
Nov 21, 2016 | 27.11 | 27.26 | 26.76 | 26.96 | 639,444 | +0.01(+0.05%) |
Nov 18, 2016 | 26.81 | 27.05 | 26.81 | 26.95 | 1,094,829 | +0.08(+0.31%) |
Nov 17, 2016 | 26.83 | 26.93 | 26.62 | 26.87 | 1,128,414 | +0.07(+0.25%) |
Nov 16, 2016 | 26.87 | 26.97 | 26.66 | 26.80 | 1,024,944 | -0.23(-0.86%) |
Nov 15, 2016 | 27.26 | 27.33 | 26.99 | 27.03 | 1,189,335 | -0.09(-0.34%) |
Nov 14, 2016 | 27.16 | 27.29 | 27.00 | 27.13 | 717,888 | +0.09(+0.32%) |
Nov 11, 2016 | 26.73 | 27.09 | 26.66 | 27.04 | 1,139,832 | +0.37(+1.39%) |
Nov 10, 2016 | 26.57 | 26.72 | 26.34 | 26.67 | 762,954 | +0.26(+1.00%) |
Nov 09, 2016 | 26.30 | 26.43 | 25.99 | 26.41 | 910,617 | +0.13(+0.51%) |
Nov 08, 2016 | 26.22 | 26.44 | 26.19 | 26.27 | 908,139 | +0.10(+0.39%) |
Nov 07, 2016 | 25.78 | 26.20 | 25.71 | 26.17 | 972,891 | +0.44(+1.72%) |
Nov 04, 2016 | 26.03 | 26.04 | 25.70 | 25.73 | 800,877 | -0.22(-0.83%) |
Nov 03, 2016 | 25.88 | 26.11 | 25.74 | 25.94 | 959,205 | +0.18(+0.69%) |
Nov 02, 2016 | 25.62 | 25.85 | 25.54 | 25.77 | 1,012,401 | +0.08(+0.32%) |
Nov 01, 2016 | 25.88 | 25.94 | 25.52 | 25.68 | 1,895,076 | -0.31(-1.18%) |
Oct 31, 2016 | 25.99 | 26.02 | 25.85 | 25.99 | 981,912 | +0.17(+0.65%) |
Oct 28, 2016 | 25.79 | 25.95 | 25.59 | 25.82 | 1,095,189 | +0.15(+0.57%) |
Oct 27, 2016 | 26.46 | 26.46 | 25.49 | 25.68 | 2,257,008 | -0.62(-2.37%) |
Oct 26, 2016 | 25.85 | 26.35 | 25.81 | 26.30 | 1,410,393 | +0.35(+1.36%) |
Oct 25, 2016 | 25.94 | 26.04 | 25.85 | 25.95 | 717,321 | +0.01(+0.05%) |
Oct 24, 2016 | 26.02 | 26.02 | 25.83 | 25.93 | 867,633 | +0.06(+0.23%) |
Oct 21, 2016 | 25.89 | 25.95 | 25.69 | 25.87 | 916,080 | -0.16(-0.60%) |
Oct 20, 2016 | 26.16 | 26.29 | 26.02 | 26.03 | 882,045 | -0.25(-0.96%) |
Oct 19, 2016 | 26.38 | 26.45 | 26.17 | 26.28 | 1,350,321 | -0.15(-0.57%) |
Oct 18, 2016 | 26.94 | 27.01 | 26.37 | 26.43 | 697,710 | -0.21(-0.80%) |
Oct 17, 2016 | 26.64 | 26.74 | 26.56 | 26.65 | 963,996 | +0.01(+0.03%) |
Oct 14, 2016 | 26.52 | 26.69 | 26.48 | 26.64 | 910,572 | +0.29(+1.11%) |
Oct 13, 2016 | 26.20 | 26.39 | 26.07 | 26.35 | 954,927 | +0.13(+0.51%) |
Oct 12, 2016 | 25.87 | 26.26 | 25.87 | 26.21 | 709,266 | +0.38(+1.46%) |
Oct 11, 2016 | 26.16 | 26.19 | 25.76 | 25.84 | 1,374,510 | -0.33(-1.25%) |
Oct 10, 2016 | 26.43 | 26.49 | 26.16 | 26.16 | 1,063,200 | -0.24(-0.92%) |
Oct 07, 2016 | 25.79 | 26.49 | 25.76 | 26.41 | 1,718,745 | +0.73(+2.83%) |
Oct 06, 2016 | 25.72 | 25.81 | 25.57 | 25.68 | 1,463,832 | -0.09(-0.34%) |
Oct 05, 2016 | 26.66 | 26.67 | 25.73 | 25.77 | 1,724,331 | -0.71(-2.69%) |
Oct 04, 2016 | 26.32 | 26.52 | 25.96 | 26.48 | 969,681 | +0.17(+0.66%) |
Oct 03, 2016 | 26.49 | 26.53 | 26.26 | 26.31 | 1,049,442 | -0.11(-0.43%) |
Sep 30, 2016 | 26.76 | 26.76 | 26.34 | 26.42 | 1,460,775 | -0.17(-0.65%) |
Sep 29, 2016 | 26.74 | 26.87 | 26.55 | 26.59 | 808,968 | -0.25(-0.94%) |
Sep 28, 2016 | 26.90 | 26.90 | 26.51 | 26.85 | 669,819 | +0.09(+0.35%) |
Sep 27, 2016 | 27.24 | 28.39 | 26.63 | 26.75 | 2,645,736 | +0.27(+1.01%) |
Sep 26, 2016 | 26.65 | 26.65 | 26.46 | 26.49 | 1,023,603 | -0.28(-1.03%) |
Sep 23, 2016 | 27.24 | 27.24 | 26.75 | 26.76 | 1,091,937 | -0.47(-1.71%) |
Sep 22, 2016 | 27.25 | 27.33 | 27.11 | 27.23 | 927,129 | +0.04(+0.16%) |
Sep 21, 2016 | 27.00 | 27.30 | 26.92 | 27.19 | 966,897 | +0.19(+0.72%) |
Sep 20, 2016 | 26.97 | 27.00 | 26.77 | 26.99 | 930,483 | +0.17(+0.63%) |
Sep 19, 2016 | 26.68 | 26.93 | 26.55 | 26.82 | 663,756 | +0.17(+0.65%) |
Sep 16, 2016 | 26.84 | 26.84 | 26.52 | 26.65 | 1,327,842 | -0.26(-0.98%) |
Sep 15, 2016 | 26.56 | 26.96 | 26.56 | 26.91 | 1,691,241 | +0.03(+0.11%) |
Sep 14, 2016 | 27.03 | 27.11 | 26.85 | 26.88 | 873,834 | -0.15(-0.54%) |
Sep 13, 2016 | 27.00 | 27.10 | 26.78 | 27.03 | 968,547 | -0.08(-0.31%) |
Sep 12, 2016 | 26.83 | 27.24 | 26.58 | 27.11 | 1,549,503 | +0.25(+0.94%) |
Sep 09, 2016 | 27.31 | 27.31 | 26.86 | 26.86 | 988,593 | -0.58(-2.10%) |
Sep 08, 2016 | 27.67 | 27.68 | 27.42 | 27.44 | 868,092 | -0.28(-1.01%) |
Sep 07, 2016 | 27.87 | 27.87 | 27.64 | 27.72 | 1,346,223 | +0.13(+0.47%) |
Sep 06, 2016 | 27.43 | 27.59 | 27.32 | 27.59 | 1,582,245 | +0.34(+1.24%) |
Sep 02, 2016 | 27.12 | 27.25 | 27.25 | 27.25 | 1,207,500 | +0.11(+0.42%) |
Sep 01, 2016 | 26.98 | 27.19 | 26.81 | 27.14 | 1,024,137 | +0.16(+0.58%) |
Aug 31, 2016 | 26.81 | 27.01 | 26.70 | 26.98 | 1,529,730 | +0.19(+0.71%) |
Aug 30, 2016 | 26.58 | 26.81 | 26.57 | 26.79 | 1,493,970 | +0.29(+1.09%) |
Aug 29, 2016 | 26.39 | 26.57 | 26.39 | 26.50 | 1,114,602 | +0.08(+0.30%) |
Aug 26, 2016 | 26.49 | 26.65 | 26.31 | 26.42 | 758,328 | -0.07(-0.28%) |
Aug 25, 2016 | 26.36 | 26.59 | 26.11 | 26.49 | 658,401 | +0.04(+0.14%) |
Aug 24, 2016 | 26.47 | 26.50 | 26.40 | 26.45 | 700,827 | +0.07(+0.28%) |
Aug 23, 2016 | 26.48 | 26.57 | 26.33 | 26.38 | 783,924 | -0.11(-0.40%) |
Aug 22, 2016 | 26.52 | 26.59 | 26.40 | 26.49 | 667,659 | -0.03(-0.11%) |
Aug 19, 2016 | 26.70 | 26.70 | 26.24 | 26.52 | 1,183,548 | -0.17(-0.62%) |
Aug 18, 2016 | 26.59 | 26.68 | 26.41 | 26.68 | 1,093,344 | +0.07(+0.26%) |
Aug 17, 2016 | 26.67 | 26.94 | 26.26 | 26.61 | 1,552,050 | -0.15(-0.55%) |
Aug 16, 2016 | 26.17 | 26.99 | 26.16 | 26.76 | 3,171,096 | +1.06(+4.14%) |
Aug 15, 2016 | 24.89 | 25.75 | 24.72 | 25.70 | 3,601,230 | +0.77(+3.08%) |
Aug 12, 2016 | 24.95 | 25.05 | 24.90 | 24.93 | 377,949 | -0.11(-0.43%) |
Aug 11, 2016 | 25.03 | 25.10 | 24.94 | 25.04 | 853,944 | -0.02(-0.07%) |
Aug 10, 2016 | 24.94 | 25.09 | 24.91 | 25.05 | 595,644 | +0.10(+0.39%) |
Aug 09, 2016 | 24.72 | 24.96 | 24.72 | 24.96 | 731,235 | +0.16(+0.65%) |
Aug 08, 2016 | 24.82 | 24.88 | 24.67 | 24.80 | 796,680 | -0.02(-0.08%) |
Aug 05, 2016 | 24.75 | 24.83 | 24.66 | 24.82 | 857,328 | +0.12(+0.50%) |
Aug 04, 2016 | 24.59 | 24.72 | 24.58 | 24.69 | 824,331 | +0.07(+0.28%) |
Aug 03, 2016 | 24.58 | 24.63 | 24.41 | 24.62 | 973,725 | +0.02(+0.08%) |
Aug 02, 2016 | 24.26 | 24.61 | 24.04 | 24.60 | 1,316,154 | +0.23(+0.96%) |
Aug 01, 2016 | 24.12 | 24.37 | 24.12 | 24.37 | 1,435,830 | +0.16(+0.66%) |
Jul 29, 2016 | 24.08 | 24.28 | 23.99 | 24.21 | 1,607,442 | +0.12(+0.48%) |
Jul 28, 2016 | 23.84 | 24.11 | 23.62 | 24.09 | 2,418,303 | +0.94(+4.07%) |
Jul 27, 2016 | 23.18 | 23.31 | 23.11 | 23.15 | 1,120,824 | -0.07(-0.32%) |
Jul 26, 2016 | 23.41 | 23.57 | 23.21 | 23.22 | 690,900 | -0.19(-0.80%) |
Jul 25, 2016 | 23.41 | 23.55 | 23.30 | 23.41 | 702,219 | -0.06(-0.24%) |
Jul 22, 2016 | 23.11 | 23.47 | 23.11 | 23.47 | 678,492 | +0.34(+1.49%) |
Jul 21, 2016 | 22.95 | 23.13 | 22.95 | 23.12 | 532,272 | +0.07(+0.32%) |
Jul 20, 2016 | 23.17 | 23.18 | 22.95 | 23.05 | 605,850 | -0.01(-0.06%) |
Jul 19, 2016 | 23.08 | 23.23 | 22.96 | 23.06 | 866,490 | -0.07(-0.32%) |
Jul 18, 2016 | 23.26 | 23.32 | 23.12 | 23.14 | 718,203 | -0.19(-0.80%) |
Jul 15, 2016 | 23.52 | 23.65 | 23.00 | 23.32 | 1,504,008 | -0.09(-0.40%) |
Jul 14, 2016 | 23.47 | 23.56 | 23.40 | 23.42 | 1,669,887 | -0.06(-0.26%) |
Jul 13, 2016 | 23.48 | 23.57 | 23.42 | 23.48 | 821,172 | -0.01(-0.06%) |
Jul 12, 2016 | 23.69 | 23.75 | 23.47 | 23.49 | 597,312 | -0.09(-0.40%) |
Jul 11, 2016 | 23.66 | 23.72 | 23.35 | 23.58 | 1,188,141 | -0.01(-0.03%) |
Jul 08, 2016 | 23.57 | 23.53 | 23.53 | 23.59 | 1,252,932 | +0.06(+0.25%) |
Jul 07, 2016 | 23.64 | 23.67 | 23.42 | 23.53 | 609,141 | -0.10(-0.44%) |
Jul 05, 2016 | 23.42 | 23.72 | 23.42 | 23.63 | 938,250 | -0.21(-0.87%) |
Jul 01, 2016 | 24.00 | 23.84 | 23.84 | 23.84 | 717,300 | -0.16(-0.67%) |
Jun 30, 2016 | 23.43 | 24.00 | 23.43 | 24.00 | 1,848,036 | +0.70(+3.00%) |
Jun 29, 2016 | 23.04 | 23.35 | 22.87 | 23.30 | 933,954 | +0.38(+1.67%) |
Jun 28, 2016 | 22.80 | 22.97 | 22.64 | 22.92 | 1,246,146 | +0.40(+1.79%) |
Jun 27, 2016 | 22.84 | 22.88 | 22.50 | 22.51 | 1,356,108 | -0.49(-2.13%) |
Jun 24, 2016 | 23.04 | 23.29 | 22.73 | 23.00 | 1,997,247 | -0.62(-2.61%) |
Jun 23, 2016 | 23.47 | 23.62 | 23.34 | 23.62 | 515,754 | +0.29(+1.26%) |
Jun 22, 2016 | 23.28 | 23.44 | 23.16 | 23.33 | 424,842 | +0.04(+0.19%) |
Jun 21, 2016 | 23.31 | 23.38 | 23.16 | 23.28 | 641,550 | +0.10(+0.42%) |
Jun 20, 2016 | 23.21 | 23.35 | 23.16 | 23.19 | 672,483 | +0.19(+0.83%) |
Jun 17, 2016 | 23.11 | 23.29 | 22.95 | 23.00 | 1,675,395 | -0.19(-0.82%) |
Jun 16, 2016 | 22.90 | 23.20 | 22.89 | 23.19 | 660,126 | +0.25(+1.08%) |
Jun 15, 2016 | 23.19 | 23.25 | 22.93 | 22.94 | 761,997 | -0.27(-1.16%) |
Jun 14, 2016 | 23.44 | 23.50 | 23.15 | 23.21 | 696,042 | -0.21(-0.88%) |
Jun 13, 2016 | 23.72 | 23.79 | 23.37 | 23.42 | 1,038,417 | -0.42(-1.75%) |
Jun 10, 2016 | 23.82 | 23.93 | 23.72 | 23.83 | 677,814 | -0.12(-0.50%) |
Jun 09, 2016 | 23.95 | 24.01 | 23.89 | 23.95 | 597,534 | -0.08(-0.35%) |
Jun 08, 2016 | 23.78 | 24.04 | 23.70 | 24.04 | 564,900 | +0.19(+0.81%) |
Jun 07, 2016 | 23.82 | 23.93 | 23.76 | 23.84 | 538,338 | -0.05(-0.22%) |
Jun 06, 2016 | 24.04 | 24.14 | 23.86 | 23.90 | 697,878 | -0.15(-0.62%) |
Jun 03, 2016 | 24.07 | 24.08 | 23.84 | 24.05 | 853,968 | -0.18(-0.73%) |
Jun 02, 2016 | 24.23 | 24.37 | 24.05 | 24.22 | 723,504 | +0.05(+0.22%) |
Jun 01, 2016 | 24.07 | 24.26 | 24.02 | 24.17 | 914,751 | -0.05(-0.21%) |
May 31, 2016 | 24.08 | 24.22 | 23.92 | 24.22 | 2,689,713 | +0.17(+0.69%) |
May 27, 2016 | 23.98 | 24.05 | 24.05 | 24.05 | 449,400 | +0.10(+0.40%) |
May 26, 2016 | 23.90 | 24.02 | 23.66 | 23.96 | 1,206,273 | +0.06(+0.24%) |
May 25, 2016 | 24.00 | 24.09 | 23.87 | 23.90 | 609,870 | -0.04(-0.15%) |
May 24, 2016 | 23.65 | 23.99 | 23.65 | 23.94 | 687,093 | +0.36(+1.53%) |
May 23, 2016 | 23.67 | 23.75 | 23.55 | 23.58 | 501,366 | -0.18(-0.74%) |
May 20, 2016 | 23.72 | 23.90 | 23.65 | 23.75 | 891,741 | +0.02(+0.10%) |
May 19, 2016 | 23.82 | 23.82 | 23.59 | 23.73 | 594,765 | -0.15(-0.63%) |
May 18, 2016 | 23.55 | 23.97 | 23.51 | 23.88 | 1,019,637 | +0.24(+1.00%) |
May 17, 2016 | 23.96 | 24.18 | 23.45 | 23.64 | 1,495,596 | -0.38(-1.57%) |
May 16, 2016 | 23.82 | 24.13 | 23.75 | 24.02 | 1,147,626 | +0.12(+0.50%) |
May 13, 2016 | 23.89 | 24.06 | 23.75 | 23.90 | 1,023,651 | +0.00(+0.00%) |
May 12, 2016 | 24.12 | 24.31 | 23.85 | 23.90 | 1,505,391 | -0.07(-0.31%) |
May 11, 2016 | 23.82 | 24.27 | 23.69 | 23.97 | 1,902,240 | +0.13(+0.53%) |
May 10, 2016 | 23.47 | 23.88 | 23.34 | 23.85 | 862,107 | +0.38(+1.62%) |
May 09, 2016 | 23.53 | 23.59 | 23.38 | 23.47 | 962,442 | +0.02(+0.10%) |
May 06, 2016 | 23.41 | 23.54 | 23.23 | 23.44 | 868,839 | -0.13(-0.54%) |
May 05, 2016 | 23.61 | 23.65 | 23.40 | 23.57 | 803,217 | +0.05(+0.20%) |
May 04, 2016 | 23.46 | 23.65 | 23.25 | 23.52 | 912,690 | -0.08(-0.33%) |
May 03, 2016 | 23.60 | 23.73 | 23.39 | 23.60 | 918,744 | -0.13(-0.55%) |