Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.95 | 26.26 | 25.95 | 26.16 | 5,855,626 | +0.22(+0.85%) |
Feb 27, 2017 | 26.13 | 26.15 | 25.92 | 25.95 | 4,262,193 | -0.18(-0.71%) |
Feb 24, 2017 | 25.96 | 26.13 | 25.85 | 26.13 | 4,589,193 | +0.22(+0.85%) |
Feb 23, 2017 | 25.79 | 26.00 | 25.70 | 25.91 | 3,678,278 | +0.23(+0.88%) |
Feb 22, 2017 | 25.58 | 25.73 | 25.51 | 25.68 | 3,337,511 | +0.12(+0.47%) |
Feb 21, 2017 | 25.26 | 25.62 | 25.17 | 25.56 | 3,710,085 | +0.28(+1.12%) |
Feb 17, 2017 | 25.28 | 25.28 | 25.28 | 0 | -0.06(-0.25%) | |
Feb 16, 2017 | 25.10 | 25.34 | 25.08 | 25.34 | 3,798,256 | +0.17(+0.68%) |
Feb 15, 2017 | 24.99 | 25.22 | 24.89 | 25.17 | 3,266,156 | +0.01(+0.03%) |
Feb 14, 2017 | 25.28 | 25.31 | 25.05 | 25.16 | 3,755,019 | -0.18(-0.73%) |
Feb 13, 2017 | 25.21 | 25.35 | 25.09 | 25.35 | 3,188,367 | +0.16(+0.65%) |
Feb 10, 2017 | 25.08 | 25.27 | 25.07 | 25.19 | 5,225,077 | +0.06(+0.23%) |
Feb 09, 2017 | 25.29 | 25.33 | 25.05 | 25.13 | 4,854,864 | -0.16(-0.65%) |
Feb 08, 2017 | 25.05 | 25.31 | 25.04 | 25.29 | 3,666,676 | +0.18(+0.71%) |
Feb 07, 2017 | 25.07 | 25.18 | 24.99 | 25.11 | 3,109,361 | +0.11(+0.45%) |
Feb 06, 2017 | 25.23 | 25.28 | 24.99 | 25.00 | 5,640,760 | -0.16(-0.62%) |
Feb 03, 2017 | 25.07 | 25.24 | 25.04 | 25.16 | 4,510,727 | +0.13(+0.51%) |
Feb 02, 2017 | 24.89 | 25.09 | 24.75 | 25.03 | 4,555,418 | +0.23(+0.94%) |
Feb 01, 2017 | 24.59 | 25.11 | 24.53 | 24.80 | 6,952,196 | +0.08(+0.32%) |
Jan 31, 2017 | 24.41 | 24.77 | 24.37 | 24.72 | 7,335,537 | +0.33(+1.34%) |
Jan 30, 2017 | 24.36 | 24.40 | 24.18 | 24.39 | 4,436,447 | +0.08(+0.32%) |
Jan 27, 2017 | 24.48 | 24.50 | 24.22 | 24.31 | 3,602,840 | -0.10(-0.41%) |
Jan 26, 2017 | 24.48 | 24.65 | 24.30 | 24.41 | 3,016,925 | -0.08(-0.32%) |
Jan 25, 2017 | 24.47 | 24.59 | 24.40 | 24.49 | 3,640,425 | -0.06(-0.26%) |
Jan 24, 2017 | 24.38 | 24.60 | 24.31 | 24.55 | 3,948,538 | +0.18(+0.73%) |
Jan 23, 2017 | 24.46 | 24.57 | 24.32 | 24.38 | 3,387,228 | -0.03(-0.12%) |
Jan 20, 2017 | 24.33 | 24.41 | 24.18 | 24.41 | 3,659,862 | +0.12(+0.50%) |
Jan 19, 2017 | 24.34 | 24.52 | 24.21 | 24.28 | 3,326,792 | -0.22(-0.90%) |
Jan 18, 2017 | 24.57 | 24.65 | 24.46 | 24.50 | 3,127,424 | -0.11(-0.43%) |
Jan 17, 2017 | 24.28 | 24.68 | 24.28 | 24.61 | 8,689,251 | +0.23(+0.96%) |
Jan 13, 2017 | 24.38 | 24.38 | 24.38 | 0 | -0.10(-0.41%) | |
Jan 12, 2017 | 24.28 | 24.55 | 24.26 | 24.48 | 5,458,396 | +0.18(+0.76%) |
Jan 11, 2017 | 24.09 | 24.35 | 24.07 | 24.29 | 3,415,482 | +0.21(+0.88%) |
Jan 10, 2017 | 24.23 | 24.26 | 23.92 | 24.08 | 4,588,541 | -0.20(-0.82%) |
Jan 09, 2017 | 24.50 | 24.60 | 24.24 | 24.28 | 7,716,776 | -0.24(-0.98%) |
Jan 06, 2017 | 24.24 | 24.54 | 24.18 | 24.52 | 4,993,477 | +0.18(+0.76%) |
Jan 05, 2017 | 24.24 | 24.35 | 23.97 | 24.33 | 4,929,275 | +0.14(+0.59%) |
Jan 04, 2017 | 24.16 | 24.48 | 24.12 | 24.19 | 4,492,740 | +0.05(+0.21%) |
Jan 03, 2017 | 24.16 | 24.27 | 23.97 | 24.14 | 4,745,795 | -0.01(-0.06%) |
Dec 30, 2016 | 24.16 | 24.16 | 24.16 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.11 | 24.36 | 24.04 | 24.31 | 4,067,427 | +0.28(+1.18%) |
Dec 28, 2016 | 24.32 | 24.33 | 23.97 | 24.02 | 4,514,967 | -0.25(-1.02%) |
Dec 27, 2016 | 24.33 | 24.38 | 24.17 | 24.27 | 3,228,495 | -0.06(-0.23%) |
Dec 23, 2016 | 24.33 | 24.33 | 24.33 | 0 | -0.12(-0.49%) | |
Dec 22, 2016 | 24.41 | 24.47 | 24.26 | 24.45 | 3,694,591 | +0.02(+0.09%) |
Dec 21, 2016 | 24.45 | 24.69 | 24.41 | 24.43 | 3,904,454 | -0.05(-0.20%) |
Dec 20, 2016 | 24.53 | 24.62 | 24.40 | 24.48 | 4,503,804 | -0.06(-0.23%) |
Dec 19, 2016 | 24.67 | 24.67 | 24.22 | 24.53 | 5,513,423 | -0.04(-0.14%) |
Dec 16, 2016 | 24.27 | 24.76 | 24.17 | 24.57 | 14,024,275 | +0.34(+1.41%) |
Dec 15, 2016 | 23.81 | 24.29 | 23.78 | 24.23 | 5,816,123 | +0.26(+1.10%) |
Dec 14, 2016 | 24.41 | 24.56 | 23.89 | 23.97 | 6,957,885 | -0.31(-1.26%) |
Dec 13, 2016 | 24.11 | 24.30 | 24.02 | 24.27 | 5,220,353 | +0.19(+0.80%) |
Dec 12, 2016 | 23.72 | 24.16 | 23.69 | 24.08 | 5,369,290 | +0.31(+1.28%) |
Dec 09, 2016 | 23.53 | 23.80 | 23.50 | 23.77 | 6,865,892 | +0.28(+1.21%) |
Dec 08, 2016 | 23.34 | 23.58 | 23.21 | 23.49 | 6,535,660 | +0.01(+0.03%) |
Dec 07, 2016 | 23.27 | 23.49 | 23.19 | 23.48 | 6,058,756 | +0.28(+1.22%) |
Dec 06, 2016 | 23.35 | 23.40 | 23.10 | 23.20 | 6,687,645 | -0.12(-0.51%) |
Dec 05, 2016 | 23.26 | 23.33 | 23.05 | 23.32 | 7,841,063 | -0.06(-0.27%) |
Dec 02, 2016 | 23.37 | 23.54 | 23.19 | 23.38 | 4,974,596 | +0.17(+0.73%) |
Dec 01, 2016 | 23.34 | 23.38 | 22.99 | 23.21 | 6,587,179 | -0.25(-1.08%) |
Nov 30, 2016 | 23.67 | 23.93 | 23.47 | 23.47 | 9,639,007 | -0.51(-2.14%) |
Nov 29, 2016 | 23.90 | 24.11 | 23.87 | 23.98 | 5,754,184 | +0.03(+0.12%) |
Nov 28, 2016 | 23.43 | 24.06 | 23.43 | 23.95 | 7,077,146 | +0.58(+2.49%) |
Nov 25, 2016 | 23.07 | 23.47 | 23.07 | 23.37 | 2,543,618 | +0.36(+1.55%) |
Nov 23, 2016 | 23.01 | 23.01 | 23.01 | 0 | -0.36(-1.53%) | |
Nov 22, 2016 | 23.31 | 23.47 | 23.19 | 23.37 | 4,779,825 | -0.01(-0.06%) |
Nov 21, 2016 | 23.13 | 23.40 | 23.04 | 23.38 | 5,737,748 | +0.35(+1.52%) |
Nov 18, 2016 | 23.07 | 23.21 | 22.91 | 23.03 | 4,136,739 | +0.01(+0.03%) |
Nov 17, 2016 | 23.00 | 23.19 | 22.97 | 23.02 | 4,260,017 | -0.03(-0.12%) |
Nov 16, 2016 | 23.38 | 23.44 | 22.91 | 23.05 | 5,079,086 | -0.26(-1.11%) |
Nov 15, 2016 | 23.14 | 23.32 | 23.05 | 23.31 | 7,470,094 | +0.27(+1.16%) |
Nov 14, 2016 | 23.14 | 23.21 | 22.86 | 23.05 | 10,837,868 | -0.20(-0.87%) |
Nov 11, 2016 | 23.22 | 23.54 | 23.12 | 23.25 | 7,060,910 | +0.03(+0.12%) |
Nov 10, 2016 | 23.43 | 23.61 | 22.76 | 23.22 | 9,859,492 | -0.33(-1.40%) |
Nov 09, 2016 | 23.88 | 23.94 | 23.46 | 23.55 | 7,941,688 | -0.81(-3.34%) |
Nov 08, 2016 | 24.27 | 24.50 | 24.19 | 24.36 | 4,817,994 | +0.13(+0.55%) |
Nov 07, 2016 | 23.96 | 24.23 | 23.73 | 24.23 | 5,740,381 | +0.37(+1.56%) |
Nov 04, 2016 | 24.03 | 24.16 | 23.85 | 23.86 | 5,506,133 | -0.06(-0.23%) |
Nov 03, 2016 | 23.78 | 24.15 | 23.70 | 23.91 | 6,800,257 | +0.13(+0.56%) |
Nov 02, 2016 | 23.80 | 23.92 | 23.51 | 23.78 | 6,594,013 | -0.06(-0.27%) |
Nov 01, 2016 | 24.53 | 24.53 | 23.75 | 23.84 | 9,539,497 | -0.24(-0.99%) |
Oct 31, 2016 | 23.82 | 24.24 | 23.74 | 24.08 | 7,427,018 | +0.37(+1.57%) |
Oct 28, 2016 | 23.63 | 23.81 | 23.59 | 23.71 | 5,079,528 | +0.09(+0.39%) |
Oct 27, 2016 | 23.61 | 23.72 | 23.52 | 23.62 | 5,485,406 | -0.11(-0.47%) |
Oct 26, 2016 | 23.58 | 23.78 | 23.44 | 23.73 | 4,207,153 | +0.10(+0.42%) |
Oct 25, 2016 | 23.44 | 23.66 | 23.42 | 23.63 | 3,987,069 | +0.12(+0.51%) |
Oct 24, 2016 | 23.44 | 23.56 | 23.30 | 23.51 | 3,543,415 | +0.15(+0.63%) |
Oct 21, 2016 | 23.44 | 23.55 | 23.24 | 23.37 | 4,926,344 | -0.18(-0.77%) |
Oct 20, 2016 | 23.44 | 23.62 | 23.35 | 23.55 | 7,200,484 | +0.15(+0.66%) |
Oct 19, 2016 | 23.37 | 23.51 | 23.30 | 23.40 | 4,850,564 | -0.04(-0.15%) |
Oct 18, 2016 | 23.34 | 23.47 | 23.16 | 23.43 | 5,528,732 | +0.25(+1.06%) |
Oct 17, 2016 | 23.11 | 23.25 | 23.05 | 23.19 | 4,864,381 | +0.10(+0.43%) |
Oct 14, 2016 | 23.12 | 23.26 | 23.00 | 23.09 | 8,115,715 | -0.06(-0.24%) |
Oct 13, 2016 | 22.76 | 23.42 | 22.70 | 23.14 | 18,530,312 | +0.34(+1.48%) |
Oct 12, 2016 | 22.75 | 22.94 | 22.69 | 22.81 | 8,182,096 | +0.23(+1.03%) |
Oct 11, 2016 | 22.76 | 22.86 | 22.52 | 22.58 | 6,188,182 | -0.22(-0.98%) |
Oct 10, 2016 | 22.67 | 22.84 | 22.62 | 22.80 | 5,626,389 | +0.18(+0.81%) |
Oct 07, 2016 | 22.81 | 23.31 | 22.50 | 22.62 | 11,529,340 | -0.18(-0.77%) |
Oct 06, 2016 | 22.83 | 22.94 | 22.71 | 22.79 | 11,574,230 | -0.11(-0.46%) |
Oct 05, 2016 | 23.11 | 23.14 | 22.69 | 22.90 | 15,539,958 | -0.18(-0.76%) |
Oct 04, 2016 | 23.81 | 23.84 | 22.97 | 23.07 | 13,648,283 | -0.74(-3.09%) |
Oct 03, 2016 | 24.18 | 24.24 | 23.64 | 23.81 | 7,527,624 | -0.43(-1.79%) |
Sep 30, 2016 | 24.45 | 24.59 | 24.13 | 24.24 | 7,121,502 | -0.18(-0.72%) |
Sep 29, 2016 | 24.56 | 24.58 | 24.35 | 24.42 | 6,623,716 | -0.20(-0.83%) |
Sep 28, 2016 | 24.81 | 24.88 | 24.42 | 24.62 | 5,879,026 | -0.09(-0.37%) |
Sep 27, 2016 | 25.18 | 25.21 | 24.64 | 24.71 | 6,757,500 | -0.36(-1.45%) |
Sep 26, 2016 | 25.02 | 25.11 | 24.88 | 25.08 | 6,676,501 | +0.04(+0.17%) |
Sep 23, 2016 | 24.90 | 25.11 | 24.83 | 25.04 | 5,925,337 | -0.08(-0.33%) |
Sep 22, 2016 | 24.98 | 25.17 | 24.95 | 25.12 | 4,898,663 | +0.26(+1.04%) |
Sep 21, 2016 | 24.38 | 24.89 | 24.37 | 24.86 | 6,359,542 | +0.48(+1.96%) |
Sep 20, 2016 | 24.68 | 24.72 | 24.37 | 24.38 | 6,314,430 | -0.24(-0.97%) |
Sep 19, 2016 | 24.66 | 24.69 | 24.47 | 24.62 | 5,661,123 | +0.01(+0.06%) |
Sep 16, 2016 | 24.27 | 24.63 | 24.14 | 24.61 | 10,255,595 | +0.29(+1.18%) |
Sep 15, 2016 | 23.92 | 24.36 | 23.83 | 24.32 | 6,920,665 | +0.39(+1.61%) |
Sep 14, 2016 | 23.81 | 24.17 | 23.76 | 23.94 | 7,374,615 | +0.27(+1.13%) |
Sep 13, 2016 | 23.98 | 23.99 | 23.60 | 23.67 | 6,836,351 | -0.32(-1.34%) |
Sep 12, 2016 | 23.51 | 24.02 | 23.51 | 23.99 | 9,869,569 | +0.41(+1.72%) |
Sep 09, 2016 | 24.34 | 24.34 | 23.57 | 23.59 | 8,123,412 | -0.92(-3.75%) |
Sep 08, 2016 | 24.31 | 24.55 | 24.31 | 24.50 | 6,238,562 | +0.16(+0.66%) |
Sep 07, 2016 | 24.50 | 24.51 | 24.23 | 24.34 | 5,415,956 | -0.15(-0.63%) |
Sep 06, 2016 | 24.39 | 24.62 | 24.36 | 24.50 | 6,025,138 | +0.19(+0.80%) |
Sep 02, 2016 | 24.01 | 24.30 | 24.30 | 24.30 | 7,024,012 | +0.41(+1.71%) |
Sep 01, 2016 | 24.11 | 24.17 | 23.85 | 23.89 | 6,892,173 | -0.24(-0.98%) |
Aug 31, 2016 | 23.94 | 24.14 | 23.83 | 24.13 | 9,342,241 | +0.19(+0.78%) |
Aug 30, 2016 | 24.25 | 24.39 | 23.88 | 23.94 | 7,298,593 | -0.33(-1.34%) |
Aug 29, 2016 | 24.18 | 24.32 | 24.00 | 24.27 | 4,438,102 | +0.22(+0.92%) |
Aug 26, 2016 | 24.50 | 24.70 | 24.02 | 24.05 | 5,052,594 | -0.46(-1.87%) |
Aug 25, 2016 | 24.52 | 24.57 | 24.42 | 24.50 | 3,893,493 | +0.04(+0.17%) |
Aug 24, 2016 | 24.47 | 24.56 | 24.23 | 24.46 | 6,251,094 | +0.00(+0.00%) |
Aug 23, 2016 | 24.62 | 24.81 | 24.46 | 24.46 | 4,983,000 | -0.11(-0.45%) |
Aug 22, 2016 | 24.48 | 24.59 | 24.33 | 24.57 | 6,041,646 | +0.19(+0.77%) |
Aug 19, 2016 | 24.55 | 24.61 | 24.25 | 24.39 | 5,789,712 | -0.30(-1.21%) |
Aug 18, 2016 | 24.47 | 24.70 | 24.47 | 24.68 | 6,299,273 | +0.15(+0.59%) |
Aug 17, 2016 | 24.23 | 24.61 | 23.98 | 24.54 | 9,462,888 | +0.28(+1.14%) |
Aug 16, 2016 | 24.50 | 24.51 | 24.24 | 24.26 | 7,081,911 | -0.31(-1.27%) |
Aug 15, 2016 | 25.16 | 25.25 | 24.55 | 24.57 | 7,736,434 | -0.58(-2.32%) |
Aug 12, 2016 | 25.36 | 25.50 | 25.14 | 25.16 | 4,861,079 | -0.10(-0.38%) |
Aug 11, 2016 | 25.00 | 25.26 | 24.91 | 25.25 | 6,245,592 | +0.26(+1.03%) |
Aug 10, 2016 | 25.04 | 25.11 | 24.82 | 25.00 | 6,484,367 | -0.15(-0.61%) |
Aug 09, 2016 | 25.23 | 25.39 | 24.84 | 25.15 | 7,472,920 | -0.27(-1.06%) |
Aug 08, 2016 | 25.59 | 25.71 | 25.40 | 25.42 | 6,312,157 | -0.08(-0.33%) |
Aug 05, 2016 | 25.53 | 25.62 | 25.36 | 25.50 | 6,536,480 | -0.14(-0.54%) |
Aug 04, 2016 | 25.79 | 25.85 | 25.57 | 25.64 | 4,375,965 | -0.10(-0.38%) |
Aug 03, 2016 | 25.78 | 25.83 | 25.59 | 25.74 | 5,050,471 | -0.04(-0.16%) |
Aug 02, 2016 | 25.98 | 26.06 | 25.67 | 25.78 | 5,370,207 | -0.31(-1.17%) |
Aug 01, 2016 | 26.13 | 26.20 | 25.97 | 26.09 | 3,991,054 | -0.08(-0.29%) |
Jul 29, 2016 | 25.82 | 26.18 | 25.82 | 26.16 | 5,253,487 | +0.33(+1.26%) |
Jul 28, 2016 | 25.63 | 25.88 | 25.59 | 25.84 | 3,695,775 | +0.15(+0.59%) |
Jul 27, 2016 | 25.84 | 25.90 | 25.51 | 25.68 | 5,388,860 | -0.22(-0.83%) |
Jul 26, 2016 | 26.02 | 26.12 | 25.64 | 25.90 | 6,479,555 | -0.14(-0.53%) |
Jul 25, 2016 | 26.12 | 26.15 | 25.84 | 26.04 | 4,909,802 | -0.12(-0.45%) |
Jul 22, 2016 | 25.77 | 26.18 | 25.75 | 26.15 | 5,863,048 | +0.40(+1.54%) |
Jul 21, 2016 | 25.54 | 25.78 | 25.45 | 25.76 | 4,370,169 | +0.12(+0.49%) |
Jul 20, 2016 | 25.81 | 25.88 | 25.60 | 25.63 | 5,483,722 | -0.15(-0.59%) |
Jul 19, 2016 | 25.89 | 25.96 | 25.72 | 25.79 | 5,216,801 | -0.10(-0.40%) |
Jul 18, 2016 | 25.84 | 25.97 | 25.79 | 25.89 | 4,982,625 | +0.12(+0.46%) |
Jul 15, 2016 | 25.77 | 25.84 | 25.64 | 25.77 | 5,428,650 | +0.04(+0.16%) |
Jul 14, 2016 | 25.85 | 25.93 | 25.71 | 25.73 | 8,784,429 | -0.30(-1.15%) |
Jul 13, 2016 | 26.01 | 26.06 | 25.81 | 26.03 | 6,006,114 | +0.15(+0.59%) |
Jul 12, 2016 | 25.94 | 26.13 | 25.84 | 25.88 | 7,179,673 | -0.24(-0.90%) |
Jul 11, 2016 | 25.91 | 26.13 | 25.78 | 26.11 | 5,434,288 | +0.12(+0.48%) |
Jul 08, 2016 | 25.72 | 26.00 | 25.65 | 25.99 | 5,691,190 | +0.34(+1.33%) |
Jul 07, 2016 | 25.90 | 25.96 | 25.61 | 25.65 | 7,340,254 | -0.23(-0.88%) |
Jul 06, 2016 | 26.09 | 26.15 | 25.57 | 25.88 | 9,133,005 | -0.22(-0.85%) |
Jul 05, 2016 | 26.09 | 26.18 | 26.00 | 26.10 | 7,636,978 | +0.01(+0.05%) |
Jul 01, 2016 | 26.22 | 26.09 | 26.09 | 26.09 | 6,505,535 | -0.10(-0.40%) |
Jun 30, 2016 | 25.79 | 26.23 | 25.71 | 26.19 | 11,306,946 | +0.49(+1.89%) |
Jun 29, 2016 | 25.57 | 25.72 | 25.41 | 25.70 | 8,485,243 | +0.27(+1.06%) |
Jun 28, 2016 | 25.50 | 25.61 | 25.20 | 25.43 | 11,793,772 | +0.06(+0.25%) |
Jun 27, 2016 | 25.53 | 25.70 | 25.21 | 25.37 | 12,876,850 | -0.42(-1.64%) |
Jun 24, 2016 | 26.24 | 26.71 | 25.64 | 25.79 | 24,321,674 | -1.57(-5.73%) |
Jun 23, 2016 | 27.38 | 27.41 | 27.17 | 27.36 | 7,540,703 | +0.09(+0.33%) |
Jun 22, 2016 | 27.52 | 27.67 | 27.25 | 27.27 | 5,300,217 | -0.25(-0.91%) |
Jun 21, 2016 | 27.50 | 27.70 | 27.36 | 27.52 | 5,236,851 | -0.01(-0.03%) |
Jun 20, 2016 | 27.17 | 27.63 | 27.10 | 27.53 | 10,831,837 | +0.44(+1.64%) |
Jun 17, 2016 | 27.02 | 27.17 | 26.95 | 27.08 | 14,603,533 | +0.03(+0.10%) |
Jun 16, 2016 | 27.04 | 27.09 | 26.79 | 27.06 | 8,300,392 | +0.12(+0.44%) |
Jun 15, 2016 | 27.11 | 27.13 | 26.87 | 26.94 | 8,704,505 | -0.12(-0.44%) |
Jun 14, 2016 | 26.96 | 27.07 | 26.70 | 27.06 | 6,813,393 | +0.15(+0.57%) |
Jun 13, 2016 | 27.25 | 27.39 | 26.86 | 26.90 | 10,265,393 | -0.37(-1.37%) |
Jun 10, 2016 | 27.17 | 27.35 | 27.14 | 27.28 | 7,048,356 | +0.05(+0.18%) |
Jun 09, 2016 | 26.97 | 27.26 | 26.97 | 27.23 | 4,930,828 | +0.26(+0.98%) |
Jun 08, 2016 | 26.87 | 26.99 | 26.85 | 26.97 | 5,376,571 | +0.01(+0.03%) |
Jun 07, 2016 | 26.93 | 27.14 | 26.90 | 26.96 | 6,122,268 | +0.01(+0.05%) |
Jun 06, 2016 | 27.00 | 27.15 | 26.82 | 26.95 | 5,969,748 | -0.05(-0.20%) |
Jun 03, 2016 | 26.75 | 27.08 | 26.72 | 27.00 | 7,983,912 | +0.50(+1.89%) |
Jun 02, 2016 | 26.48 | 26.52 | 26.26 | 26.50 | 3,986,025 | -0.05(-0.18%) |
Jun 01, 2016 | 26.43 | 26.62 | 26.41 | 26.55 | 6,478,763 | +0.07(+0.26%) |
May 31, 2016 | 26.51 | 26.67 | 26.31 | 26.48 | 7,462,325 | -0.10(-0.36%) |
May 27, 2016 | 26.53 | 26.57 | 26.57 | 26.57 | 4,632,886 | +0.09(+0.34%) |
May 26, 2016 | 26.14 | 26.51 | 26.05 | 26.49 | 5,148,271 | +0.38(+1.45%) |
May 25, 2016 | 25.99 | 26.18 | 25.87 | 26.11 | 4,070,074 | -0.04(-0.16%) |
May 24, 2016 | 25.85 | 26.21 | 25.77 | 26.15 | 6,708,663 | +0.42(+1.63%) |
May 23, 2016 | 26.09 | 26.14 | 25.72 | 25.73 | 6,154,912 | -0.35(-1.34%) |
May 20, 2016 | 26.14 | 26.17 | 25.94 | 26.08 | 5,663,798 | +0.04(+0.16%) |
May 19, 2016 | 25.61 | 26.06 | 25.49 | 26.04 | 5,609,876 | +0.29(+1.12%) |
May 18, 2016 | 26.16 | 26.25 | 25.56 | 25.75 | 9,571,874 | -0.56(-2.14%) |
May 17, 2016 | 26.62 | 26.64 | 26.16 | 26.31 | 5,761,444 | -0.35(-1.31%) |
May 16, 2016 | 26.62 | 26.70 | 26.47 | 26.66 | 7,295,811 | -0.05(-0.21%) |
May 13, 2016 | 26.66 | 26.79 | 26.53 | 26.72 | 6,387,153 | -0.01(-0.05%) |
May 12, 2016 | 26.55 | 26.85 | 26.46 | 26.73 | 4,482,666 | +0.14(+0.52%) |
May 11, 2016 | 26.50 | 26.62 | 26.33 | 26.60 | 4,992,900 | +0.16(+0.62%) |
May 10, 2016 | 26.56 | 26.60 | 26.33 | 26.43 | 5,836,554 | +0.02(+0.08%) |
May 09, 2016 | 26.36 | 26.51 | 26.30 | 26.41 | 4,672,297 | +0.10(+0.37%) |
May 06, 2016 | 26.32 | 26.35 | 26.02 | 26.31 | 4,485,256 | -0.01(-0.05%) |
May 05, 2016 | 26.30 | 26.64 | 26.22 | 26.33 | 6,692,757 | -0.03(-0.13%) |
May 04, 2016 | 26.11 | 26.52 | 26.00 | 26.36 | 5,444,802 | +0.20(+0.76%) |
May 03, 2016 | 26.29 | 26.38 | 26.04 | 26.16 | 6,874,929 | -0.19(-0.70%) |
May 02, 2016 | 25.86 | 26.51 | 25.86 | 26.35 | 9,065,187 | +0.49(+1.89%) |
Apr 29, 2016 | 25.62 | 25.94 | 25.41 | 25.86 | 7,904,811 | +0.25(+0.99%) |
Apr 28, 2016 | 25.13 | 25.62 | 25.02 | 25.61 | 5,839,493 | +0.28(+1.11%) |
Apr 27, 2016 | 25.16 | 25.52 | 25.05 | 25.32 | 7,732,126 | +0.27(+1.10%) |
Apr 26, 2016 | 25.13 | 25.18 | 24.93 | 25.05 | 8,798,018 | -0.06(-0.25%) |
Apr 25, 2016 | 25.08 | 25.16 | 24.97 | 25.11 | 4,746,704 | +0.03(+0.11%) |
Apr 22, 2016 | 24.92 | 25.13 | 24.92 | 25.08 | 4,167,276 | +0.16(+0.66%) |
Apr 21, 2016 | 25.44 | 25.45 | 24.83 | 24.92 | 9,571,614 | -0.54(-2.11%) |
Apr 20, 2016 | 25.95 | 26.00 | 25.43 | 25.45 | 6,414,049 | -0.52(-1.98%) |
Apr 19, 2016 | 25.97 | 26.05 | 25.76 | 25.97 | 4,874,513 | +0.05(+0.19%) |
Apr 18, 2016 | 25.86 | 25.96 | 25.65 | 25.92 | 3,697,855 | +0.13(+0.51%) |
Apr 15, 2016 | 25.48 | 25.83 | 25.41 | 25.79 | 4,875,947 | +0.34(+1.32%) |
Apr 14, 2016 | 25.41 | 25.59 | 25.39 | 25.45 | 2,566,767 | -0.04(-0.16%) |
Apr 13, 2016 | 25.74 | 25.74 | 25.32 | 25.50 | 4,869,195 | -0.24(-0.93%) |
Apr 12, 2016 | 25.57 | 25.79 | 25.49 | 25.74 | 3,279,038 | +0.19(+0.73%) |
Apr 11, 2016 | 25.65 | 25.89 | 25.54 | 25.55 | 3,109,586 | -0.14(-0.56%) |
Apr 08, 2016 | 25.79 | 25.92 | 25.62 | 25.70 | 3,849,632 | +0.03(+0.11%) |
Apr 07, 2016 | 25.78 | 25.91 | 25.59 | 25.67 | 4,309,151 | -0.14(-0.53%) |
Apr 06, 2016 | 25.61 | 25.84 | 25.37 | 25.81 | 5,702,040 | +0.16(+0.62%) |
Apr 05, 2016 | 26.05 | 26.10 | 25.56 | 25.65 | 6,101,061 | -0.48(-1.84%) |
Apr 04, 2016 | 26.27 | 26.31 | 25.96 | 26.13 | 3,459,888 | -0.11(-0.42%) |
Apr 01, 2016 | 26.18 | 26.27 | 25.85 | 26.24 | 5,188,363 | +0.08(+0.32%) |
Mar 31, 2016 | 25.87 | 26.17 | 25.81 | 26.16 | 6,970,278 | +0.25(+0.98%) |
Mar 30, 2016 | 25.92 | 26.00 | 25.74 | 25.90 | 3,141,140 | +0.07(+0.27%) |
Mar 29, 2016 | 25.61 | 25.84 | 25.50 | 25.83 | 4,442,135 | +0.30(+1.16%) |
Mar 28, 2016 | 25.60 | 25.72 | 25.39 | 25.54 | 2,399,768 | -0.01(-0.05%) |
Mar 24, 2016 | 25.46 | 25.55 | 25.55 | 25.55 | 3,450,430 | +0.09(+0.35%) |
Mar 23, 2016 | 25.40 | 25.59 | 25.23 | 25.46 | 6,932,441 | +0.03(+0.14%) |
Mar 22, 2016 | 25.59 | 25.67 | 25.39 | 25.43 | 6,986,005 | -0.12(-0.48%) |
Mar 21, 2016 | 25.54 | 25.72 | 25.29 | 25.55 | 4,781,910 | +0.09(+0.35%) |
Mar 18, 2016 | 25.72 | 25.88 | 25.44 | 25.46 | 11,012,236 | -0.35(-1.36%) |
Mar 17, 2016 | 25.35 | 25.89 | 25.27 | 25.81 | 7,444,420 | +0.44(+1.73%) |
Mar 16, 2016 | 25.08 | 25.41 | 24.83 | 25.37 | 4,892,847 | +0.29(+1.15%) |
Mar 15, 2016 | 24.88 | 25.17 | 24.86 | 25.08 | 3,827,887 | +0.10(+0.41%) |
Mar 14, 2016 | 25.04 | 25.19 | 24.86 | 24.98 | 3,928,073 | -0.14(-0.55%) |
Mar 11, 2016 | 25.13 | 25.26 | 25.00 | 25.12 | 5,007,882 | +0.01(+0.03%) |
Mar 10, 2016 | 25.04 | 25.14 | 24.83 | 25.11 | 6,953,761 | +0.06(+0.25%) |
Mar 09, 2016 | 24.73 | 25.15 | 24.73 | 25.05 | 6,366,492 | +0.34(+1.39%) |
Mar 08, 2016 | 24.51 | 24.78 | 24.40 | 24.71 | 5,726,046 | +0.19(+0.78%) |
Mar 07, 2016 | 24.25 | 24.60 | 24.15 | 24.51 | 8,005,910 | +0.27(+1.09%) |
Mar 04, 2016 | 23.80 | 24.41 | 23.67 | 24.25 | 6,666,494 | +0.28(+1.16%) |
Mar 03, 2016 | 23.81 | 23.98 | 23.50 | 23.97 | 6,230,572 | +0.23(+0.97%) |
Mar 02, 2016 | 23.59 | 23.75 | 23.11 | 23.74 | 8,036,883 | +0.06(+0.26%) |