Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.50 | 25.51 | 25.26 | 25.29 | 4,004,376 | -0.19(-0.75%) |
Feb 27, 2017 | 25.34 | 25.51 | 25.06 | 25.48 | 4,992,272 | +0.08(+0.33%) |
Feb 24, 2017 | 25.65 | 25.72 | 25.28 | 25.40 | 3,911,752 | -0.32(-1.23%) |
Feb 23, 2017 | 26.23 | 26.36 | 25.67 | 25.72 | 3,806,417 | -0.48(-1.82%) |
Feb 22, 2017 | 25.99 | 26.43 | 25.90 | 26.19 | 4,578,133 | +0.08(+0.32%) |
Feb 21, 2017 | 25.65 | 26.12 | 25.55 | 26.11 | 3,898,294 | +0.44(+1.72%) |
Feb 17, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.22(-0.85%) | |
Feb 16, 2017 | 25.99 | 26.08 | 25.76 | 25.89 | 4,334,586 | -0.11(-0.44%) |
Feb 15, 2017 | 25.85 | 26.02 | 25.80 | 26.00 | 3,180,581 | +0.25(+0.97%) |
Feb 14, 2017 | 25.64 | 25.87 | 25.61 | 25.75 | 5,546,862 | +0.05(+0.19%) |
Feb 13, 2017 | 25.34 | 25.74 | 25.34 | 25.70 | 7,840,690 | +0.34(+1.35%) |
Feb 10, 2017 | 25.35 | 25.43 | 25.28 | 25.36 | 6,154,790 | +0.16(+0.63%) |
Feb 09, 2017 | 25.17 | 25.30 | 25.09 | 25.20 | 4,759,811 | +0.19(+0.75%) |
Feb 08, 2017 | 25.21 | 25.21 | 24.77 | 25.01 | 8,229,936 | -0.18(-0.71%) |
Feb 07, 2017 | 25.31 | 25.43 | 25.06 | 25.19 | 9,480,273 | -0.17(-0.68%) |
Feb 06, 2017 | 25.73 | 25.75 | 25.28 | 25.37 | 3,463,396 | -0.39(-1.50%) |
Feb 03, 2017 | 25.63 | 25.97 | 25.58 | 25.75 | 1,808,880 | +0.17(+0.66%) |
Feb 02, 2017 | 25.87 | 25.96 | 25.50 | 25.58 | 6,346,189 | -0.30(-1.17%) |
Feb 01, 2017 | 25.96 | 26.11 | 25.73 | 25.88 | 3,944,915 | -0.03(-0.13%) |
Jan 31, 2017 | 26.09 | 26.20 | 25.84 | 25.92 | 4,494,647 | -0.12(-0.47%) |
Jan 30, 2017 | 26.37 | 26.50 | 25.90 | 26.04 | 3,486,651 | -0.47(-1.77%) |
Jan 27, 2017 | 26.58 | 26.80 | 26.37 | 26.51 | 3,357,547 | -0.01(-0.04%) |
Jan 26, 2017 | 26.38 | 26.57 | 26.31 | 26.52 | 4,068,408 | +0.06(+0.23%) |
Jan 25, 2017 | 26.38 | 26.56 | 26.15 | 26.46 | 6,671,262 | +0.26(+0.99%) |
Jan 24, 2017 | 26.15 | 26.31 | 25.99 | 26.20 | 4,876,750 | +0.09(+0.34%) |
Jan 23, 2017 | 25.91 | 26.22 | 25.63 | 26.11 | 6,392,809 | +0.22(+0.85%) |
Jan 20, 2017 | 25.75 | 25.92 | 25.30 | 25.89 | 10,986,285 | +0.12(+0.45%) |
Jan 19, 2017 | 24.96 | 26.26 | 24.95 | 25.78 | 24,574,438 | +0.87(+3.51%) |
Jan 18, 2017 | 24.77 | 25.06 | 24.68 | 24.90 | 6,683,461 | -0.11(-0.45%) |
Jan 17, 2017 | 25.49 | 25.55 | 24.98 | 25.02 | 6,686,540 | -0.45(-1.75%) |
Jan 13, 2017 | 25.46 | 25.46 | 25.46 | 0 | +0.12(+0.49%) | |
Jan 12, 2017 | 25.29 | 25.37 | 25.04 | 25.34 | 3,397,579 | +0.13(+0.50%) |
Jan 11, 2017 | 25.17 | 25.29 | 24.99 | 25.21 | 2,706,952 | +0.13(+0.50%) |
Jan 10, 2017 | 25.10 | 25.24 | 24.94 | 25.09 | 4,051,900 | +0.14(+0.55%) |
Jan 09, 2017 | 25.42 | 25.43 | 24.83 | 24.95 | 4,635,192 | -0.54(-2.12%) |
Jan 06, 2017 | 25.21 | 25.68 | 25.08 | 25.49 | 4,085,167 | +0.25(+1.01%) |
Jan 05, 2017 | 24.90 | 25.63 | 24.89 | 25.24 | 4,935,068 | +0.21(+0.83%) |
Jan 04, 2017 | 24.53 | 25.07 | 24.41 | 25.03 | 5,399,356 | +0.78(+3.20%) |
Jan 03, 2017 | 24.82 | 24.97 | 24.24 | 24.25 | 3,961,131 | -0.23(-0.94%) |
Dec 30, 2016 | 24.48 | 24.48 | 24.48 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 24.40 | 24.61 | 24.37 | 24.53 | 3,000,787 | +0.14(+0.59%) |
Dec 28, 2016 | 24.52 | 24.65 | 24.38 | 24.39 | 3,265,682 | -0.05(-0.19%) |
Dec 27, 2016 | 24.49 | 24.59 | 24.39 | 24.43 | 3,316,404 | +0.02(+0.09%) |
Dec 23, 2016 | 24.41 | 24.41 | 24.41 | 0 | -0.04(-0.18%) | |
Dec 22, 2016 | 24.62 | 24.69 | 24.43 | 24.45 | 3,246,717 | -0.26(-1.06%) |
Dec 21, 2016 | 24.74 | 24.98 | 24.65 | 24.72 | 3,117,750 | +0.02(+0.10%) |
Dec 20, 2016 | 24.61 | 24.91 | 24.59 | 24.69 | 4,328,074 | +0.12(+0.50%) |
Dec 19, 2016 | 24.73 | 24.78 | 24.42 | 24.57 | 6,073,521 | -0.20(-0.82%) |
Dec 16, 2016 | 25.00 | 25.12 | 24.66 | 24.77 | 8,164,160 | +0.01(+0.05%) |
Dec 15, 2016 | 24.73 | 25.21 | 24.73 | 24.76 | 6,514,221 | -0.11(-0.43%) |
Dec 14, 2016 | 25.56 | 25.76 | 24.84 | 24.87 | 5,238,885 | -0.87(-3.38%) |
Dec 13, 2016 | 26.02 | 26.24 | 25.72 | 25.74 | 4,652,568 | -0.26(-1.00%) |
Dec 12, 2016 | 26.66 | 26.66 | 25.85 | 25.99 | 6,365,400 | -0.64(-2.41%) |
Dec 09, 2016 | 26.61 | 26.71 | 26.42 | 26.64 | 2,824,474 | +0.01(+0.05%) |
Dec 08, 2016 | 26.44 | 26.64 | 26.18 | 26.62 | 2,924,617 | +0.25(+0.94%) |
Dec 07, 2016 | 25.81 | 26.42 | 25.73 | 26.38 | 4,111,397 | +0.57(+2.22%) |
Dec 06, 2016 | 25.75 | 25.87 | 25.48 | 25.80 | 3,674,956 | -0.03(-0.11%) |
Dec 05, 2016 | 26.00 | 26.22 | 25.81 | 25.83 | 4,117,686 | +0.07(+0.26%) |
Dec 02, 2016 | 26.54 | 26.58 | 25.66 | 25.76 | 3,839,318 | -0.72(-2.72%) |
Dec 01, 2016 | 26.33 | 26.65 | 26.16 | 26.48 | 6,853,200 | +0.36(+1.39%) |
Nov 30, 2016 | 25.59 | 26.27 | 25.43 | 26.12 | 5,855,717 | +0.72(+2.84%) |
Nov 29, 2016 | 25.24 | 25.57 | 25.07 | 25.40 | 3,568,899 | +0.11(+0.44%) |
Nov 28, 2016 | 25.50 | 25.50 | 25.22 | 25.29 | 2,900,328 | -0.15(-0.59%) |
Nov 25, 2016 | 25.41 | 25.55 | 25.41 | 25.44 | 926,652 | +0.02(+0.06%) |
Nov 23, 2016 | 25.42 | 25.42 | 25.42 | 0 | -0.19(-0.73%) | |
Nov 22, 2016 | 25.47 | 25.64 | 25.37 | 25.61 | 5,151,990 | +0.30(+1.18%) |
Nov 21, 2016 | 24.98 | 25.33 | 24.98 | 25.31 | 5,008,515 | +0.49(+1.99%) |
Nov 18, 2016 | 24.83 | 24.93 | 24.73 | 24.82 | 3,269,428 | -0.11(-0.42%) |
Nov 17, 2016 | 24.73 | 25.02 | 24.71 | 24.92 | 2,900,938 | +0.21(+0.86%) |
Nov 16, 2016 | 24.49 | 24.75 | 24.34 | 24.71 | 3,158,420 | +0.02(+0.10%) |
Nov 15, 2016 | 24.40 | 24.76 | 24.28 | 24.69 | 3,725,846 | +0.37(+1.51%) |
Nov 14, 2016 | 24.54 | 24.68 | 24.26 | 24.32 | 6,407,484 | -0.14(-0.58%) |
Nov 11, 2016 | 24.83 | 24.97 | 24.39 | 24.46 | 5,344,050 | -0.44(-1.76%) |
Nov 10, 2016 | 24.59 | 25.35 | 24.32 | 24.90 | 7,467,063 | +0.41(+1.69%) |
Nov 09, 2016 | 24.26 | 24.53 | 23.89 | 24.49 | 5,383,347 | -0.01(-0.05%) |
Nov 08, 2016 | 24.44 | 24.72 | 23.74 | 24.50 | 4,648,667 | +0.04(+0.17%) |
Nov 07, 2016 | 24.26 | 24.83 | 24.26 | 24.46 | 5,527,855 | +0.52(+2.19%) |
Nov 04, 2016 | 24.07 | 24.15 | 23.87 | 23.93 | 3,351,958 | -0.10(-0.41%) |
Nov 03, 2016 | 24.24 | 24.33 | 23.96 | 24.03 | 2,951,517 | -0.21(-0.85%) |
Nov 02, 2016 | 23.98 | 24.34 | 23.96 | 24.24 | 3,706,062 | +0.19(+0.79%) |
Nov 01, 2016 | 24.46 | 24.55 | 23.78 | 24.05 | 3,625,286 | -0.32(-1.31%) |
Oct 31, 2016 | 24.54 | 24.72 | 24.36 | 24.37 | 3,077,697 | -0.20(-0.80%) |
Oct 28, 2016 | 24.68 | 24.96 | 24.49 | 24.56 | 5,173,739 | -0.16(-0.63%) |
Oct 27, 2016 | 24.54 | 24.80 | 24.48 | 24.72 | 5,705,136 | +0.22(+0.90%) |
Oct 26, 2016 | 24.94 | 25.01 | 24.31 | 24.50 | 5,906,448 | -0.57(-2.29%) |
Oct 25, 2016 | 24.83 | 25.11 | 24.76 | 25.07 | 3,686,760 | +0.27(+1.07%) |
Oct 24, 2016 | 25.11 | 25.28 | 24.77 | 24.81 | 4,390,469 | -0.26(-1.05%) |
Oct 21, 2016 | 24.76 | 25.13 | 24.69 | 25.07 | 5,354,042 | +0.18(+0.73%) |
Oct 20, 2016 | 25.54 | 25.69 | 24.78 | 24.89 | 8,267,259 | -0.74(-2.88%) |
Oct 19, 2016 | 25.73 | 26.41 | 25.46 | 25.63 | 19,498,480 | -0.52(-2.00%) |
Oct 18, 2016 | 25.85 | 26.23 | 25.77 | 26.15 | 7,529,827 | +0.53(+2.05%) |
Oct 17, 2016 | 25.49 | 25.75 | 25.31 | 25.63 | 4,369,735 | -0.06(-0.24%) |
Oct 14, 2016 | 26.06 | 26.25 | 25.68 | 25.69 | 7,004,420 | -0.26(-1.01%) |
Oct 13, 2016 | 25.64 | 26.07 | 25.44 | 25.95 | 3,887,292 | +0.16(+0.61%) |
Oct 12, 2016 | 26.01 | 26.07 | 25.65 | 25.79 | 2,603,432 | -0.19(-0.73%) |
Oct 11, 2016 | 26.12 | 26.28 | 25.85 | 25.98 | 3,872,689 | -0.12(-0.48%) |
Oct 10, 2016 | 26.02 | 26.15 | 25.90 | 26.11 | 2,198,584 | +0.18(+0.71%) |
Oct 07, 2016 | 26.02 | 26.02 | 25.52 | 25.92 | 4,820,227 | -0.17(-0.63%) |
Oct 06, 2016 | 26.38 | 26.42 | 25.99 | 26.09 | 7,290,562 | -0.29(-1.09%) |
Oct 05, 2016 | 25.97 | 26.43 | 25.96 | 26.38 | 4,633,671 | +0.51(+1.97%) |
Oct 04, 2016 | 26.14 | 26.25 | 25.78 | 25.87 | 2,675,859 | -0.19(-0.71%) |
Oct 03, 2016 | 25.84 | 26.23 | 25.84 | 26.05 | 2,703,404 | +0.02(+0.09%) |
Sep 30, 2016 | 25.89 | 26.12 | 25.80 | 26.03 | 4,572,520 | +0.36(+1.39%) |
Sep 29, 2016 | 25.66 | 25.81 | 25.49 | 25.67 | 4,606,202 | +0.09(+0.36%) |
Sep 28, 2016 | 25.06 | 25.69 | 25.05 | 25.58 | 4,318,347 | +0.68(+2.71%) |
Sep 27, 2016 | 24.71 | 25.16 | 24.66 | 24.90 | 2,830,436 | +0.11(+0.43%) |
Sep 26, 2016 | 24.71 | 24.93 | 24.59 | 24.80 | 2,041,013 | -0.03(-0.11%) |
Sep 23, 2016 | 24.91 | 25.08 | 24.82 | 24.82 | 2,066,907 | -0.20(-0.81%) |
Sep 22, 2016 | 25.32 | 25.39 | 24.97 | 25.03 | 3,116,486 | -0.02(-0.08%) |
Sep 21, 2016 | 24.62 | 25.08 | 24.60 | 25.05 | 2,688,586 | +0.58(+2.38%) |
Sep 20, 2016 | 24.98 | 25.07 | 24.43 | 24.47 | 4,752,294 | -0.39(-1.57%) |
Sep 19, 2016 | 25.10 | 25.17 | 24.78 | 24.86 | 2,534,270 | -0.04(-0.16%) |
Sep 16, 2016 | 24.94 | 25.02 | 24.68 | 24.90 | 4,742,898 | -0.22(-0.87%) |
Sep 15, 2016 | 24.84 | 25.17 | 24.73 | 25.12 | 4,523,349 | +0.21(+0.82%) |
Sep 14, 2016 | 24.94 | 25.25 | 24.74 | 24.91 | 4,245,687 | -0.11(-0.43%) |
Sep 13, 2016 | 25.10 | 25.27 | 24.81 | 25.02 | 4,387,578 | -0.40(-1.59%) |
Sep 12, 2016 | 24.89 | 25.65 | 24.76 | 25.42 | 4,966,760 | +0.40(+1.60%) |
Sep 09, 2016 | 25.72 | 25.84 | 25.02 | 25.02 | 5,797,239 | -1.09(-4.17%) |
Sep 08, 2016 | 26.40 | 26.54 | 25.87 | 26.11 | 4,808,395 | -0.30(-1.14%) |
Sep 07, 2016 | 26.34 | 26.66 | 26.27 | 26.41 | 3,334,375 | +0.11(+0.43%) |
Sep 06, 2016 | 26.43 | 26.60 | 26.23 | 26.30 | 3,303,955 | +0.11(+0.41%) |
Sep 02, 2016 | 26.33 | 26.19 | 26.19 | 26.19 | 2,271,210 | +0.12(+0.45%) |
Sep 01, 2016 | 25.96 | 26.25 | 25.79 | 26.07 | 3,750,813 | +0.13(+0.51%) |
Aug 31, 2016 | 26.14 | 26.24 | 25.77 | 25.94 | 2,700,638 | -0.35(-1.35%) |
Aug 30, 2016 | 26.18 | 26.34 | 26.13 | 26.29 | 2,435,866 | +0.08(+0.30%) |
Aug 29, 2016 | 25.94 | 26.38 | 25.87 | 26.22 | 2,840,901 | +0.27(+1.04%) |
Aug 26, 2016 | 25.91 | 26.22 | 25.80 | 25.94 | 1,850,262 | +0.14(+0.55%) |
Aug 25, 2016 | 25.69 | 25.94 | 25.69 | 25.80 | 1,974,335 | +0.04(+0.17%) |
Aug 24, 2016 | 25.87 | 26.04 | 25.75 | 25.76 | 2,410,858 | -0.17(-0.67%) |
Aug 23, 2016 | 26.05 | 26.08 | 25.86 | 25.93 | 1,458,331 | +0.05(+0.20%) |
Aug 22, 2016 | 25.65 | 25.94 | 25.54 | 25.88 | 2,468,630 | +0.05(+0.21%) |
Aug 19, 2016 | 25.61 | 25.91 | 25.53 | 25.83 | 4,156,479 | +0.07(+0.28%) |
Aug 18, 2016 | 25.44 | 25.92 | 25.37 | 25.75 | 3,875,871 | +0.33(+1.30%) |
Aug 17, 2016 | 25.29 | 25.46 | 25.17 | 25.42 | 3,436,043 | +0.14(+0.54%) |
Aug 16, 2016 | 25.37 | 25.41 | 25.04 | 25.29 | 2,233,671 | +0.05(+0.21%) |
Aug 15, 2016 | 25.09 | 25.41 | 25.07 | 25.23 | 3,601,591 | +0.24(+0.96%) |
Aug 12, 2016 | 24.83 | 25.06 | 24.76 | 24.99 | 2,627,621 | +0.12(+0.46%) |
Aug 11, 2016 | 24.58 | 24.99 | 24.58 | 24.88 | 3,915,918 | +0.39(+1.61%) |
Aug 10, 2016 | 24.72 | 24.73 | 24.34 | 24.48 | 3,872,737 | -0.06(-0.25%) |
Aug 09, 2016 | 24.57 | 24.68 | 24.43 | 24.54 | 3,845,350 | +0.07(+0.30%) |
Aug 08, 2016 | 24.52 | 24.73 | 24.41 | 24.47 | 3,322,187 | +0.07(+0.27%) |
Aug 05, 2016 | 24.26 | 24.65 | 24.26 | 24.40 | 7,892,348 | +0.15(+0.60%) |
Aug 04, 2016 | 24.03 | 24.35 | 24.00 | 24.26 | 31,835,694 | -0.69(-2.78%) |
Aug 03, 2016 | 24.82 | 25.04 | 24.77 | 24.95 | 4,624,468 | +0.11(+0.42%) |
Aug 02, 2016 | 25.33 | 25.41 | 24.64 | 24.85 | 3,338,761 | -0.58(-2.29%) |
Aug 01, 2016 | 25.24 | 25.47 | 25.21 | 25.43 | 3,142,863 | +0.05(+0.21%) |
Jul 29, 2016 | 25.09 | 25.53 | 25.05 | 25.38 | 3,325,941 | +0.28(+1.13%) |
Jul 28, 2016 | 24.73 | 25.18 | 24.66 | 25.09 | 2,520,429 | +0.29(+1.16%) |
Jul 27, 2016 | 24.88 | 24.88 | 24.45 | 24.80 | 5,991,254 | -0.05(-0.19%) |
Jul 26, 2016 | 24.90 | 24.97 | 24.74 | 24.85 | 4,386,746 | -0.04(-0.16%) |
Jul 25, 2016 | 25.06 | 25.22 | 24.86 | 24.89 | 4,654,870 | -0.38(-1.51%) |
Jul 22, 2016 | 25.35 | 25.50 | 25.15 | 25.27 | 3,872,348 | +0.03(+0.11%) |
Jul 21, 2016 | 25.32 | 25.92 | 25.12 | 25.24 | 6,981,025 | -0.27(-1.07%) |
Jul 20, 2016 | 24.05 | 25.72 | 24.00 | 25.52 | 11,152,738 | +1.27(+5.26%) |
Jul 19, 2016 | 24.09 | 24.54 | 24.05 | 24.24 | 8,164,120 | -0.12(-0.48%) |
Jul 18, 2016 | 23.82 | 24.38 | 23.74 | 24.36 | 5,045,769 | +0.39(+1.63%) |
Jul 15, 2016 | 24.03 | 24.10 | 23.87 | 23.97 | 3,653,820 | -0.04(-0.16%) |
Jul 14, 2016 | 23.65 | 24.25 | 23.65 | 24.01 | 7,249,816 | +0.46(+1.93%) |
Jul 13, 2016 | 23.13 | 23.69 | 23.10 | 23.55 | 7,589,211 | +0.43(+1.87%) |
Jul 12, 2016 | 22.85 | 23.21 | 22.81 | 23.12 | 3,626,894 | +0.58(+2.59%) |
Jul 11, 2016 | 22.68 | 22.82 | 22.53 | 22.54 | 3,048,816 | -0.06(-0.25%) |
Jul 08, 2016 | 22.18 | 22.66 | 22.07 | 22.59 | 2,768,060 | +0.52(+2.37%) |
Jul 07, 2016 | 22.27 | 22.44 | 21.98 | 22.07 | 2,369,719 | -0.14(-0.63%) |
Jul 06, 2016 | 21.81 | 22.23 | 21.52 | 22.21 | 4,399,165 | +0.20(+0.90%) |
Jul 05, 2016 | 22.22 | 22.25 | 21.99 | 22.01 | 5,769,009 | -0.04(-0.19%) |
Jul 01, 2016 | 21.75 | 22.05 | 22.05 | 22.05 | 4,561,307 | +0.23(+1.06%) |
Jun 30, 2016 | 21.65 | 21.92 | 21.29 | 21.82 | 5,566,695 | +0.40(+1.88%) |
Jun 29, 2016 | 21.18 | 21.51 | 21.14 | 21.42 | 3,746,168 | +0.49(+2.35%) |
Jun 28, 2016 | 20.65 | 21.03 | 20.62 | 20.93 | 5,324,972 | +0.42(+2.07%) |
Jun 27, 2016 | 20.46 | 20.73 | 20.25 | 20.50 | 7,314,942 | -0.48(-2.27%) |
Jun 24, 2016 | 21.06 | 21.44 | 20.93 | 20.98 | 6,173,175 | -1.08(-4.91%) |
Jun 23, 2016 | 21.90 | 22.09 | 21.78 | 22.06 | 5,813,453 | +0.48(+2.25%) |
Jun 22, 2016 | 21.12 | 21.69 | 21.12 | 21.58 | 7,095,134 | +0.66(+3.16%) |
Jun 21, 2016 | 20.74 | 21.10 | 20.47 | 20.92 | 11,050,019 | -0.52(-2.42%) |
Jun 20, 2016 | 21.81 | 21.97 | 21.35 | 21.44 | 8,995,201 | -0.03(-0.13%) |
Jun 17, 2016 | 21.06 | 21.60 | 21.03 | 21.46 | 10,274,959 | +0.53(+2.52%) |
Jun 16, 2016 | 21.08 | 21.08 | 20.57 | 20.93 | 19,536,974 | -0.31(-1.46%) |
Jun 15, 2016 | 21.41 | 21.52 | 21.23 | 21.25 | 16,552,177 | -0.16(-0.77%) |
Jun 14, 2016 | 21.50 | 21.54 | 21.32 | 21.41 | 13,134,561 | -0.12(-0.58%) |
Jun 13, 2016 | 21.64 | 21.79 | 21.44 | 21.54 | 17,336,030 | -0.32(-1.48%) |
Jun 10, 2016 | 22.46 | 22.54 | 21.83 | 21.86 | 7,837,202 | -0.71(-3.14%) |
Jun 09, 2016 | 22.73 | 22.81 | 22.50 | 22.57 | 6,233,585 | -0.38(-1.66%) |
Jun 08, 2016 | 23.03 | 23.34 | 22.92 | 22.95 | 4,978,462 | +0.09(+0.38%) |
Jun 07, 2016 | 22.57 | 22.92 | 22.56 | 22.86 | 4,224,309 | +0.36(+1.61%) |
Jun 06, 2016 | 22.44 | 22.53 | 22.29 | 22.50 | 3,319,821 | +0.18(+0.80%) |
Jun 03, 2016 | 22.08 | 22.40 | 21.82 | 22.32 | 4,747,119 | +0.42(+1.92%) |
Jun 02, 2016 | 21.78 | 21.99 | 21.71 | 21.90 | 2,835,972 | -0.10(-0.44%) |
Jun 01, 2016 | 21.65 | 22.07 | 21.45 | 22.00 | 3,963,765 | +0.20(+0.91%) |
May 31, 2016 | 21.98 | 22.17 | 21.79 | 21.80 | 3,310,755 | -0.12(-0.57%) |
May 27, 2016 | 21.72 | 21.92 | 21.92 | 21.92 | 4,864,526 | +0.18(+0.84%) |
May 26, 2016 | 22.03 | 22.08 | 21.64 | 21.74 | 6,866,235 | -0.02(-0.10%) |
May 25, 2016 | 21.62 | 21.86 | 21.58 | 21.76 | 6,784,876 | +0.22(+1.04%) |
May 24, 2016 | 21.70 | 22.02 | 21.47 | 21.54 | 6,860,231 | +0.02(+0.08%) |
May 23, 2016 | 21.63 | 21.70 | 21.45 | 21.52 | 6,831,684 | -0.20(-0.91%) |
May 20, 2016 | 21.72 | 21.92 | 21.69 | 21.72 | 6,629,298 | +0.15(+0.69%) |
May 19, 2016 | 21.99 | 21.99 | 21.46 | 21.57 | 7,279,966 | -0.63(-2.82%) |
May 18, 2016 | 22.32 | 22.74 | 22.04 | 22.20 | 5,310,537 | -0.21(-0.95%) |
May 17, 2016 | 22.38 | 22.86 | 22.34 | 22.41 | 5,566,158 | -0.09(-0.41%) |
May 16, 2016 | 22.54 | 22.97 | 22.50 | 22.50 | 4,557,621 | +0.03(+0.11%) |
May 13, 2016 | 22.97 | 23.12 | 22.39 | 22.48 | 4,892,960 | -0.60(-2.62%) |
May 12, 2016 | 23.35 | 23.53 | 23.03 | 23.08 | 6,029,207 | -0.06(-0.27%) |
May 11, 2016 | 23.21 | 23.27 | 22.88 | 23.14 | 2,984,719 | -0.06(-0.28%) |
May 10, 2016 | 23.08 | 23.42 | 23.07 | 23.21 | 4,371,873 | +0.22(+0.95%) |
May 09, 2016 | 23.35 | 23.39 | 22.86 | 22.99 | 7,417,027 | -0.36(-1.56%) |
May 06, 2016 | 23.38 | 23.70 | 23.29 | 23.35 | 4,905,081 | -0.20(-0.84%) |
May 05, 2016 | 23.81 | 23.90 | 23.54 | 23.55 | 5,022,167 | -0.16(-0.69%) |
May 04, 2016 | 23.78 | 23.94 | 23.54 | 23.71 | 4,954,249 | -0.29(-1.21%) |
May 03, 2016 | 24.08 | 24.22 | 23.91 | 24.00 | 4,623,708 | -0.46(-1.88%) |
May 02, 2016 | 24.31 | 24.56 | 24.03 | 24.47 | 3,193,526 | +0.20(+0.83%) |
Apr 29, 2016 | 24.49 | 24.51 | 24.04 | 24.27 | 4,614,672 | -0.08(-0.34%) |
Apr 28, 2016 | 24.43 | 24.75 | 24.24 | 24.35 | 4,734,177 | -0.08(-0.34%) |
Apr 27, 2016 | 24.29 | 24.58 | 24.16 | 24.43 | 4,578,338 | +0.32(+1.32%) |
Apr 26, 2016 | 24.23 | 24.50 | 23.89 | 24.11 | 7,919,090 | -0.21(-0.85%) |
Apr 25, 2016 | 24.91 | 25.01 | 24.25 | 24.32 | 6,689,749 | -0.82(-3.25%) |
Apr 22, 2016 | 25.26 | 25.46 | 24.91 | 25.14 | 10,447,390 | -0.12(-0.48%) |
Apr 21, 2016 | 24.86 | 25.40 | 24.78 | 25.26 | 6,284,328 | +0.21(+0.84%) |
Apr 20, 2016 | 24.60 | 25.34 | 24.25 | 25.05 | 13,675,776 | -0.15(-0.61%) |
Apr 19, 2016 | 24.82 | 25.25 | 24.73 | 25.20 | 7,817,947 | +0.69(+2.80%) |
Apr 18, 2016 | 24.40 | 24.72 | 24.19 | 24.52 | 4,492,312 | -0.07(-0.29%) |
Apr 15, 2016 | 24.79 | 24.88 | 24.57 | 24.59 | 3,760,832 | -0.28(-1.12%) |
Apr 14, 2016 | 25.15 | 25.20 | 24.77 | 24.87 | 7,227,837 | -0.33(-1.33%) |
Apr 13, 2016 | 24.57 | 25.46 | 24.52 | 25.20 | 9,916,453 | +0.95(+3.92%) |
Apr 12, 2016 | 23.51 | 24.38 | 23.51 | 24.25 | 8,293,575 | +0.81(+3.44%) |
Apr 11, 2016 | 23.01 | 23.73 | 22.91 | 23.44 | 13,577,064 | +0.77(+3.40%) |
Apr 08, 2016 | 22.20 | 22.70 | 22.17 | 22.67 | 5,026,644 | +0.80(+3.67%) |
Apr 07, 2016 | 21.66 | 21.95 | 21.60 | 21.87 | 3,248,805 | -0.00(-0.02%) |
Apr 06, 2016 | 22.06 | 22.06 | 21.68 | 21.88 | 2,828,315 | -0.12(-0.54%) |
Apr 05, 2016 | 21.81 | 22.19 | 21.69 | 21.99 | 3,832,358 | -0.13(-0.60%) |
Apr 04, 2016 | 22.19 | 22.42 | 22.07 | 22.13 | 5,698,945 | -0.08(-0.35%) |
Apr 01, 2016 | 22.13 | 22.24 | 21.64 | 22.20 | 6,180,754 | -0.12(-0.52%) |
Mar 31, 2016 | 22.62 | 22.65 | 22.24 | 22.32 | 3,214,897 | -0.23(-1.01%) |
Mar 30, 2016 | 22.31 | 22.81 | 22.31 | 22.55 | 5,809,385 | +0.49(+2.21%) |
Mar 29, 2016 | 21.43 | 22.15 | 21.25 | 22.06 | 2,944,355 | +0.51(+2.37%) |
Mar 28, 2016 | 21.77 | 21.85 | 21.28 | 21.55 | 2,979,874 | -0.18(-0.82%) |
Mar 24, 2016 | 21.45 | 21.73 | 21.73 | 21.73 | 2,706,015 | -0.00(-0.02%) |
Mar 23, 2016 | 22.05 | 22.06 | 21.70 | 21.73 | 2,837,933 | -0.26(-1.20%) |
Mar 22, 2016 | 22.43 | 22.50 | 21.97 | 22.00 | 3,510,127 | -0.57(-2.53%) |
Mar 21, 2016 | 22.36 | 22.73 | 22.32 | 22.57 | 4,796,333 | +0.15(+0.67%) |
Mar 18, 2016 | 22.10 | 22.48 | 22.02 | 22.42 | 7,177,859 | +0.62(+2.87%) |
Mar 17, 2016 | 21.45 | 22.00 | 21.14 | 21.79 | 8,441,007 | +0.48(+2.24%) |
Mar 16, 2016 | 21.43 | 21.46 | 21.05 | 21.32 | 6,344,876 | +0.05(+0.24%) |
Mar 15, 2016 | 21.93 | 21.93 | 21.22 | 21.26 | 10,061,415 | -0.83(-3.76%) |
Mar 14, 2016 | 21.91 | 22.27 | 21.86 | 22.10 | 3,866,617 | -0.00(-0.02%) |
Mar 11, 2016 | 21.35 | 22.14 | 21.32 | 22.10 | 4,624,463 | +1.05(+4.99%) |
Mar 10, 2016 | 21.64 | 21.95 | 20.85 | 21.05 | 6,467,932 | -0.57(-2.62%) |
Mar 09, 2016 | 21.24 | 21.71 | 21.07 | 21.61 | 5,826,047 | +0.58(+2.75%) |
Mar 08, 2016 | 21.86 | 22.02 | 21.00 | 21.04 | 5,929,886 | -1.03(-4.68%) |
Mar 07, 2016 | 20.91 | 22.09 | 20.86 | 22.07 | 8,912,748 | +1.10(+5.22%) |
Mar 04, 2016 | 20.49 | 21.24 | 20.39 | 20.98 | 5,735,896 | +0.55(+2.69%) |
Mar 03, 2016 | 20.08 | 20.53 | 20.00 | 20.43 | 5,762,668 | +0.34(+1.69%) |
Mar 02, 2016 | 20.40 | 20.62 | 20.08 | 20.09 | 6,953,652 | -0.50(-2.45%) |