Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.32 | 24.42 | 24.32 | 24.42 | 3,738,595 | +0.06(+0.25%) |
Apr 27, 2017 | 24.36 | 24.38 | 24.26 | 24.36 | 3,710,372 | -0.08(-0.33%) |
Apr 26, 2017 | 24.32 | 24.46 | 24.24 | 24.44 | 3,547,308 | +0.12(+0.49%) |
Apr 25, 2017 | 24.38 | 24.44 | 24.28 | 24.32 | 3,812,254 | -0.26(-1.06%) |
Apr 24, 2017 | 24.42 | 24.58 | 24.40 | 24.58 | 2,727,236 | -0.16(-0.65%) |
Apr 21, 2017 | 24.70 | 24.79 | 24.62 | 24.74 | 4,176,365 | +0.08(+0.32%) |
Apr 20, 2017 | 24.62 | 24.70 | 24.56 | 24.66 | 2,563,152 | +0.04(+0.16%) |
Apr 19, 2017 | 24.72 | 24.72 | 24.52 | 24.62 | 3,891,087 | -0.20(-0.81%) |
Apr 18, 2017 | 24.76 | 24.88 | 24.61 | 24.82 | 4,153,728 | +0.12(+0.49%) |
Apr 17, 2017 | 24.78 | 24.88 | 24.66 | 24.70 | 2,883,596 | -0.10(-0.40%) |
Apr 13, 2017 | 24.78 | 24.80 | 24.67 | 24.80 | 2,270,703 | +0.12(+0.49%) |
Apr 12, 2017 | 24.54 | 24.72 | 24.48 | 24.68 | 6,790,505 | +0.20(+0.82%) |
Apr 11, 2017 | 24.32 | 24.54 | 24.32 | 24.48 | 3,901,679 | +0.32(+1.32%) |
Apr 10, 2017 | 24.08 | 24.20 | 24.04 | 24.16 | 4,928,805 | +0.00(+0.00%) |
Apr 07, 2017 | 24.32 | 24.40 | 24.08 | 24.16 | 3,750,806 | +0.06(+0.25%) |
Apr 06, 2017 | 24.10 | 24.14 | 24.06 | 24.10 | 3,139,939 | -0.10(-0.41%) |
Apr 05, 2017 | 23.98 | 24.20 | 23.94 | 24.20 | 3,600,952 | +0.02(+0.08%) |
Apr 04, 2017 | 24.18 | 24.22 | 24.13 | 24.18 | 2,325,361 | +0.04(+0.17%) |
Apr 03, 2017 | 24.00 | 24.14 | 23.98 | 24.14 | 2,368,856 | +0.12(+0.50%) |
Mar 31, 2017 | 23.98 | 24.08 | 23.94 | 24.02 | 2,616,527 | +0.08(+0.33%) |
Mar 30, 2017 | 24.00 | 24.08 | 23.92 | 23.94 | 2,093,834 | -0.20(-0.83%) |
Mar 29, 2017 | 24.10 | 24.15 | 24.07 | 24.14 | 2,060,807 | +0.06(+0.25%) |
Mar 28, 2017 | 24.22 | 24.22 | 24.00 | 24.08 | 2,575,100 | -0.08(-0.33%) |
Mar 27, 2017 | 24.26 | 24.28 | 24.10 | 24.16 | 3,264,189 | +0.14(+0.58%) |
Mar 24, 2017 | 23.98 | 24.10 | 23.94 | 24.02 | 2,603,663 | +0.04(+0.17%) |
Mar 23, 2017 | 24.10 | 24.12 | 23.92 | 23.98 | 2,785,857 | -0.06(-0.25%) |
Mar 22, 2017 | 24.04 | 24.10 | 23.99 | 24.04 | 2,896,756 | +0.08(+0.33%) |
Mar 21, 2017 | 23.80 | 24.02 | 23.80 | 23.96 | 4,187,771 | +0.20(+0.83%) |
Mar 20, 2017 | 23.72 | 23.78 | 23.70 | 23.76 | 1,810,256 | +0.12(+0.52%) |
Mar 17, 2017 | 23.66 | 23.71 | 23.64 | 23.64 | 2,779,308 | +0.02(+0.08%) |
Mar 16, 2017 | 23.72 | 23.72 | 23.58 | 23.62 | 2,524,656 | +0.14(+0.60%) |
Mar 15, 2017 | 23.12 | 23.50 | 23.06 | 23.48 | 4,206,748 | +0.40(+1.73%) |
Mar 14, 2017 | 23.14 | 23.24 | 23.04 | 23.08 | 2,296,790 | -0.10(-0.43%) |
Mar 13, 2017 | 23.18 | 23.24 | 23.14 | 23.18 | 2,347,710 | +0.00(+0.00%) |
Mar 10, 2017 | 23.14 | 23.20 | 23.06 | 23.18 | 2,828,529 | +0.04(+0.17%) |
Mar 09, 2017 | 23.20 | 23.24 | 23.12 | 23.14 | 2,491,585 | -0.12(-0.52%) |
Mar 08, 2017 | 23.26 | 23.32 | 23.24 | 23.26 | 4,213,616 | -0.16(-0.68%) |
Mar 07, 2017 | 23.46 | 23.50 | 23.36 | 23.42 | 3,014,411 | -0.18(-0.76%) |
Mar 06, 2017 | 23.72 | 23.74 | 23.58 | 23.60 | 2,572,498 | -0.16(-0.67%) |
Mar 03, 2017 | 23.66 | 23.80 | 23.54 | 23.76 | 3,982,764 | -0.02(-0.08%) |
Mar 02, 2017 | 23.82 | 23.92 | 23.70 | 23.78 | 14,102,020 | -0.30(-1.25%) |
Mar 01, 2017 | 23.86 | 24.08 | 23.84 | 24.08 | 3,698,419 | +0.00(+0.00%) |
Feb 28, 2017 | 24.22 | 24.24 | 24.02 | 24.08 | 3,075,918 | +0.00(+0.00%) |
Feb 27, 2017 | 24.20 | 24.34 | 24.08 | 24.08 | 3,182,246 | -0.10(-0.41%) |
Feb 24, 2017 | 24.20 | 24.24 | 24.10 | 24.18 | 2,416,744 | +0.12(+0.50%) |
Feb 23, 2017 | 24.00 | 24.10 | 23.98 | 24.06 | 2,843,925 | +0.24(+1.01%) |
Feb 22, 2017 | 23.84 | 23.86 | 23.70 | 23.82 | 3,702,314 | +0.02(+0.08%) |
Feb 21, 2017 | 23.66 | 23.86 | 23.60 | 23.80 | 2,573,798 | +0.02(+0.08%) |
Feb 17, 2017 | 23.78 | 23.78 | 23.78 | 0 | -0.08(-0.34%) | |
Feb 16, 2017 | 23.84 | 23.92 | 23.82 | 23.86 | 6,999,899 | +0.12(+0.51%) |
Feb 15, 2017 | 23.50 | 23.76 | 23.50 | 23.74 | 3,741,453 | +0.10(+0.42%) |
Feb 14, 2017 | 23.76 | 23.76 | 23.52 | 23.64 | 4,425,034 | +0.02(+0.08%) |
Feb 13, 2017 | 23.60 | 23.64 | 23.48 | 23.62 | 2,679,727 | -0.16(-0.67%) |
Feb 10, 2017 | 23.60 | 23.82 | 23.58 | 23.78 | 3,744,682 | +0.06(+0.25%) |
Feb 09, 2017 | 23.88 | 23.96 | 23.69 | 23.72 | 3,939,553 | -0.16(-0.67%) |
Feb 08, 2017 | 23.88 | 23.98 | 23.80 | 23.88 | 3,311,435 | +0.14(+0.59%) |
Feb 07, 2017 | 23.72 | 23.80 | 23.68 | 23.74 | 2,881,059 | -0.06(-0.25%) |
Feb 06, 2017 | 23.66 | 23.80 | 23.60 | 23.80 | 2,819,823 | +0.32(+1.36%) |
Feb 03, 2017 | 23.40 | 23.52 | 23.38 | 23.48 | 3,277,572 | +0.08(+0.34%) |
Feb 02, 2017 | 23.50 | 23.56 | 23.36 | 23.40 | 3,521,613 | +0.12(+0.52%) |
Feb 01, 2017 | 23.18 | 23.34 | 23.07 | 23.28 | 4,900,003 | -0.06(-0.26%) |
Jan 31, 2017 | 23.30 | 23.42 | 23.28 | 23.34 | 5,960,048 | +0.30(+1.30%) |
Jan 30, 2017 | 22.96 | 23.09 | 22.94 | 23.04 | 4,330,194 | +0.12(+0.52%) |
Jan 27, 2017 | 22.82 | 22.96 | 22.80 | 22.92 | 4,372,310 | +0.04(+0.17%) |
Jan 26, 2017 | 22.90 | 22.94 | 22.80 | 22.88 | 4,651,796 | -0.24(-1.04%) |
Jan 25, 2017 | 23.08 | 23.14 | 22.98 | 23.12 | 3,455,833 | -0.18(-0.77%) |
Jan 24, 2017 | 23.38 | 23.46 | 23.24 | 23.30 | 3,149,255 | -0.10(-0.43%) |
Jan 23, 2017 | 23.36 | 23.48 | 23.29 | 23.40 | 3,400,337 | +0.16(+0.69%) |
Jan 20, 2017 | 23.18 | 23.40 | 23.10 | 23.24 | 2,991,022 | +0.06(+0.26%) |
Jan 19, 2017 | 23.12 | 23.24 | 23.02 | 23.18 | 4,924,142 | -0.02(-0.09%) |
Jan 18, 2017 | 23.40 | 23.44 | 23.14 | 23.20 | 3,866,045 | -0.22(-0.94%) |
Jan 17, 2017 | 23.42 | 23.44 | 23.34 | 23.42 | 3,178,034 | +0.32(+1.39%) |
Jan 13, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.08(+0.35%) | |
Jan 12, 2017 | 23.16 | 23.24 | 23.00 | 23.02 | 3,777,556 | +0.10(+0.44%) |
Jan 11, 2017 | 22.82 | 23.08 | 22.66 | 22.92 | 5,061,738 | +0.04(+0.17%) |
Jan 10, 2017 | 22.82 | 22.94 | 22.76 | 22.88 | 3,072,163 | +0.12(+0.53%) |
Jan 09, 2017 | 22.70 | 22.84 | 22.68 | 22.76 | 3,307,983 | +0.16(+0.71%) |
Jan 06, 2017 | 22.60 | 22.72 | 22.54 | 22.60 | 5,212,495 | -0.16(-0.70%) |
Jan 05, 2017 | 22.66 | 22.83 | 22.65 | 22.76 | 7,166,949 | +0.34(+1.52%) |
Jan 04, 2017 | 22.46 | 22.48 | 22.36 | 22.42 | 4,428,630 | +0.10(+0.45%) |
Jan 03, 2017 | 22.18 | 22.44 | 22.10 | 22.32 | 3,968,629 | +0.16(+0.72%) |
Dec 30, 2016 | 22.16 | 22.16 | 22.16 | 0 | -0.12(-0.54%) | |
Dec 29, 2016 | 22.06 | 22.33 | 22.05 | 22.28 | 5,385,365 | +0.30(+1.36%) |
Dec 28, 2016 | 21.90 | 22.02 | 21.88 | 21.98 | 5,643,815 | +0.04(+0.18%) |
Dec 27, 2016 | 21.94 | 21.96 | 21.87 | 21.94 | 4,880,458 | +0.14(+0.64%) |
Dec 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | +0.08(+0.37%) | |
Dec 22, 2016 | 21.76 | 21.85 | 21.72 | 21.72 | 3,495,460 | -0.08(-0.37%) |
Dec 21, 2016 | 21.86 | 21.90 | 21.76 | 21.80 | 3,904,773 | +0.02(+0.09%) |
Dec 20, 2016 | 21.74 | 21.83 | 21.68 | 21.78 | 3,897,192 | -0.16(-0.73%) |
Dec 19, 2016 | 21.96 | 22.02 | 21.90 | 21.94 | 4,101,867 | +0.12(+0.55%) |
Dec 16, 2016 | 21.80 | 21.98 | 21.72 | 21.82 | 4,119,680 | +0.10(+0.46%) |
Dec 15, 2016 | 21.78 | 21.82 | 21.62 | 21.72 | 7,827,566 | -0.28(-1.27%) |
Dec 14, 2016 | 22.40 | 22.42 | 21.92 | 22.00 | 6,411,281 | -0.32(-1.43%) |
Dec 13, 2016 | 22.34 | 22.38 | 22.24 | 22.32 | 5,381,181 | -0.06(-0.27%) |
Dec 12, 2016 | 22.34 | 22.46 | 22.28 | 22.38 | 4,591,918 | +0.06(+0.27%) |
Dec 09, 2016 | 22.48 | 22.48 | 22.27 | 22.32 | 5,491,130 | -0.22(-0.98%) |
Dec 08, 2016 | 22.56 | 22.60 | 22.52 | 22.54 | 3,245,560 | -0.04(-0.18%) |
Dec 07, 2016 | 22.66 | 22.72 | 22.58 | 22.58 | 3,844,108 | +0.06(+0.27%) |
Dec 06, 2016 | 22.56 | 22.64 | 22.46 | 22.52 | 3,481,220 | +0.00(+0.00%) |
Dec 05, 2016 | 22.48 | 22.66 | 22.28 | 22.52 | 4,057,241 | -0.12(-0.53%) |
Dec 02, 2016 | 22.60 | 22.68 | 22.58 | 22.64 | 4,023,157 | +0.10(+0.44%) |
Dec 01, 2016 | 22.46 | 22.62 | 22.34 | 22.54 | 5,364,491 | -0.04(-0.18%) |
Nov 30, 2016 | 22.76 | 22.80 | 22.54 | 22.58 | 8,549,280 | -0.30(-1.31%) |
Nov 29, 2016 | 22.80 | 22.93 | 22.77 | 22.88 | 3,131,458 | -0.12(-0.52%) |
Nov 28, 2016 | 22.88 | 23.02 | 22.78 | 23.00 | 3,854,672 | +0.26(+1.14%) |
Nov 25, 2016 | 22.90 | 22.94 | 22.70 | 22.74 | 2,328,452 | -0.12(-0.52%) |
Nov 23, 2016 | 22.86 | 22.86 | 22.86 | 0 | -0.48(-2.06%) | |
Nov 22, 2016 | 23.38 | 23.40 | 23.23 | 23.34 | 4,262,923 | -0.02(-0.09%) |
Nov 21, 2016 | 23.38 | 23.42 | 23.29 | 23.36 | 3,492,197 | +0.10(+0.43%) |
Nov 18, 2016 | 23.32 | 23.40 | 23.22 | 23.26 | 4,430,761 | -0.22(-0.94%) |
Nov 17, 2016 | 23.62 | 23.68 | 23.32 | 23.48 | 6,584,651 | -0.10(-0.42%) |
Nov 16, 2016 | 23.68 | 23.70 | 23.54 | 23.58 | 8,147,578 | -0.08(-0.34%) |
Nov 15, 2016 | 23.54 | 23.68 | 23.50 | 23.66 | 4,932,941 | +0.20(+0.85%) |
Nov 14, 2016 | 23.44 | 23.66 | 23.34 | 23.46 | 8,679,868 | -0.20(-0.85%) |
Nov 11, 2016 | 24.16 | 24.18 | 23.48 | 23.66 | 13,802,703 | -0.54(-2.23%) |
Nov 10, 2016 | 24.54 | 24.56 | 24.12 | 24.20 | 13,572,834 | -0.36(-1.47%) |
Nov 09, 2016 | 25.12 | 25.12 | 24.48 | 24.56 | 12,985,604 | -0.02(-0.08%) |
Nov 08, 2016 | 24.68 | 24.87 | 24.52 | 24.58 | 19,575,590 | -0.10(-0.41%) |
Nov 07, 2016 | 24.78 | 24.80 | 24.62 | 24.68 | 7,898,202 | -0.44(-1.75%) |
Nov 04, 2016 | 25.14 | 25.18 | 25.06 | 25.12 | 4,473,330 | +0.02(+0.08%) |
Nov 03, 2016 | 24.92 | 25.12 | 24.92 | 25.10 | 3,635,583 | +0.14(+0.56%) |
Nov 02, 2016 | 25.02 | 25.20 | 24.96 | 24.96 | 4,998,212 | +0.18(+0.73%) |
Nov 01, 2016 | 24.82 | 24.90 | 24.76 | 24.78 | 4,617,327 | +0.14(+0.57%) |
Oct 31, 2016 | 24.56 | 24.64 | 24.49 | 24.64 | 3,112,564 | +0.06(+0.24%) |
Oct 28, 2016 | 24.50 | 24.75 | 24.40 | 24.58 | 2,744,777 | +0.12(+0.49%) |
Oct 27, 2016 | 24.48 | 24.48 | 24.39 | 24.46 | 958,691 | +0.04(+0.16%) |
Oct 26, 2016 | 24.52 | 24.56 | 24.36 | 24.42 | 2,222,249 | -0.12(-0.49%) |
Oct 25, 2016 | 24.44 | 24.60 | 24.42 | 24.54 | 4,643,313 | +0.18(+0.74%) |
Oct 24, 2016 | 24.52 | 24.52 | 24.28 | 24.36 | 1,323,831 | -0.06(-0.25%) |
Oct 21, 2016 | 24.44 | 24.44 | 24.35 | 24.42 | 2,137,993 | +0.04(+0.16%) |
Oct 20, 2016 | 24.54 | 24.56 | 24.37 | 24.38 | 3,065,831 | -0.10(-0.41%) |
Oct 19, 2016 | 24.48 | 24.54 | 24.42 | 24.48 | 2,190,229 | +0.16(+0.66%) |
Oct 18, 2016 | 24.26 | 24.37 | 24.20 | 24.32 | 1,429,844 | +0.14(+0.58%) |
Oct 17, 2016 | 24.18 | 24.24 | 24.16 | 24.18 | 1,405,924 | +0.06(+0.25%) |
Oct 14, 2016 | 24.12 | 24.26 | 24.08 | 24.12 | 3,067,637 | -0.14(-0.58%) |
Oct 13, 2016 | 24.26 | 24.32 | 24.20 | 24.26 | 3,075,298 | +0.06(+0.25%) |
Oct 12, 2016 | 24.20 | 24.24 | 24.10 | 24.20 | 2,003,932 | +0.02(+0.08%) |
Oct 11, 2016 | 24.22 | 24.28 | 24.14 | 24.18 | 2,208,389 | -0.10(-0.41%) |
Oct 10, 2016 | 24.20 | 24.32 | 24.22 | 24.28 | 2,010,804 | +0.08(+0.33%) |
Oct 07, 2016 | 24.32 | 24.36 | 23.92 | 24.20 | 5,904,196 | +0.02(+0.08%) |
Oct 06, 2016 | 24.18 | 24.24 | 24.08 | 24.18 | 5,496,117 | -0.26(-1.06%) |
Oct 05, 2016 | 24.50 | 24.56 | 24.32 | 24.44 | 5,089,808 | -0.04(-0.16%) |
Oct 04, 2016 | 24.88 | 24.88 | 24.40 | 24.48 | 5,079,856 | -0.84(-3.32%) |
Oct 03, 2016 | 25.34 | 25.36 | 25.24 | 25.32 | 2,101,678 | -0.06(-0.24%) |
Sep 30, 2016 | 25.58 | 25.58 | 25.31 | 25.38 | 3,150,449 | -0.08(-0.31%) |
Sep 29, 2016 | 25.44 | 25.54 | 25.36 | 25.46 | 2,157,878 | -0.06(-0.24%) |
Sep 28, 2016 | 25.50 | 25.54 | 25.40 | 25.52 | 2,167,785 | -0.08(-0.31%) |
Sep 27, 2016 | 25.64 | 25.64 | 25.53 | 25.60 | 2,485,985 | -0.16(-0.62%) |
Sep 26, 2016 | 25.86 | 25.88 | 25.75 | 25.76 | 2,094,068 | -0.04(-0.16%) |
Sep 23, 2016 | 25.80 | 25.84 | 25.74 | 25.80 | 7,731,759 | +0.02(+0.08%) |
Sep 22, 2016 | 25.76 | 25.90 | 25.76 | 25.78 | 5,890,295 | +0.08(+0.31%) |
Sep 21, 2016 | 25.52 | 25.74 | 25.44 | 25.70 | 3,715,245 | +0.36(+1.42%) |
Sep 20, 2016 | 25.30 | 25.38 | 25.28 | 25.34 | 2,196,087 | +0.04(+0.16%) |
Sep 19, 2016 | 25.38 | 25.38 | 25.30 | 25.30 | 1,705,453 | +0.02(+0.08%) |
Sep 16, 2016 | 25.22 | 25.30 | 25.18 | 25.28 | 1,940,926 | -0.06(-0.24%) |
Sep 15, 2016 | 25.40 | 25.47 | 25.22 | 25.34 | 3,714,739 | -0.14(-0.55%) |
Sep 14, 2016 | 25.48 | 25.56 | 25.46 | 25.48 | 1,767,950 | +0.08(+0.31%) |
Sep 13, 2016 | 25.56 | 25.58 | 25.36 | 25.40 | 2,018,264 | -0.16(-0.63%) |
Sep 12, 2016 | 25.52 | 25.64 | 25.46 | 25.56 | 2,543,787 | -0.06(-0.23%) |
Sep 09, 2016 | 25.72 | 25.76 | 25.60 | 25.62 | 2,171,398 | -0.14(-0.54%) |
Sep 08, 2016 | 25.90 | 25.96 | 25.74 | 25.76 | 2,409,654 | -0.16(-0.62%) |
Sep 07, 2016 | 26.02 | 26.04 | 25.88 | 25.92 | 2,889,692 | -0.10(-0.38%) |
Sep 06, 2016 | 25.72 | 26.07 | 25.70 | 26.02 | 3,005,051 | +0.46(+1.80%) |
Sep 02, 2016 | 25.52 | 25.56 | 25.56 | 25.56 | 2,538,250 | +0.26(+1.03%) |
Sep 01, 2016 | 25.20 | 25.36 | 25.16 | 25.30 | 3,917,855 | +0.10(+0.40%) |
Aug 31, 2016 | 25.20 | 25.28 | 25.18 | 25.20 | 2,266,403 | -0.08(-0.32%) |
Aug 30, 2016 | 25.40 | 25.44 | 25.23 | 25.28 | 2,473,043 | -0.24(-0.94%) |
Aug 29, 2016 | 25.44 | 25.56 | 25.42 | 25.52 | 2,634,848 | +0.06(+0.24%) |
Aug 26, 2016 | 25.64 | 25.86 | 25.42 | 25.46 | 3,272,620 | -0.04(-0.16%) |
Aug 25, 2016 | 25.44 | 25.52 | 25.44 | 25.50 | 1,815,325 | -0.04(-0.16%) |
Aug 24, 2016 | 25.62 | 25.64 | 25.50 | 25.54 | 2,347,675 | -0.26(-1.01%) |
Aug 23, 2016 | 25.88 | 25.94 | 25.78 | 25.80 | 5,345,648 | -0.02(-0.08%) |
Aug 22, 2016 | 25.78 | 25.84 | 25.74 | 25.82 | 2,154,821 | -0.04(-0.15%) |
Aug 19, 2016 | 25.88 | 25.98 | 25.82 | 25.86 | 2,132,319 | -0.22(-0.84%) |
Aug 18, 2016 | 26.04 | 26.10 | 25.97 | 26.08 | 1,949,787 | +0.12(+0.46%) |
Aug 17, 2016 | 25.90 | 26.06 | 25.76 | 25.96 | 3,187,537 | +0.00(+0.00%) |
Aug 16, 2016 | 25.88 | 26.06 | 25.86 | 25.96 | 4,517,448 | +0.14(+0.54%) |
Aug 15, 2016 | 25.80 | 25.92 | 25.78 | 25.82 | 1,966,354 | +0.10(+0.39%) |
Aug 12, 2016 | 26.08 | 26.11 | 25.70 | 25.72 | 3,592,164 | -0.08(-0.31%) |
Aug 11, 2016 | 26.00 | 26.10 | 25.75 | 25.80 | 4,084,278 | -0.18(-0.69%) |
Aug 10, 2016 | 26.10 | 26.10 | 25.88 | 25.98 | 2,408,636 | +0.12(+0.46%) |
Aug 09, 2016 | 25.86 | 25.90 | 25.80 | 25.86 | 2,119,574 | +0.10(+0.39%) |
Aug 08, 2016 | 25.72 | 25.80 | 25.70 | 25.76 | 1,713,174 | -0.02(-0.08%) |
Aug 05, 2016 | 25.94 | 25.96 | 25.74 | 25.78 | 3,388,109 | -0.46(-1.75%) |
Aug 04, 2016 | 26.26 | 26.32 | 26.22 | 26.24 | 1,904,671 | +0.04(+0.15%) |
Aug 03, 2016 | 26.26 | 26.26 | 26.10 | 26.20 | 1,451,450 | -0.12(-0.46%) |
Aug 02, 2016 | 26.26 | 26.36 | 26.24 | 26.32 | 1,995,164 | +0.22(+0.84%) |
Aug 01, 2016 | 25.96 | 26.12 | 25.96 | 26.10 | 1,924,567 | +0.06(+0.23%) |
Jul 29, 2016 | 25.92 | 26.14 | 25.82 | 26.04 | 2,020,176 | +0.26(+1.01%) |
Jul 28, 2016 | 25.88 | 25.90 | 25.68 | 25.78 | 1,559,387 | -0.10(-0.39%) |
Jul 27, 2016 | 25.62 | 25.88 | 25.48 | 25.88 | 2,513,834 | +0.42(+1.65%) |
Jul 26, 2016 | 25.48 | 25.48 | 25.40 | 25.46 | 1,035,664 | +0.10(+0.39%) |
Jul 25, 2016 | 25.36 | 25.50 | 25.28 | 25.36 | 1,461,266 | -0.16(-0.63%) |
Jul 22, 2016 | 25.54 | 25.56 | 25.44 | 25.52 | 1,089,709 | -0.20(-0.78%) |
Jul 21, 2016 | 25.40 | 25.72 | 25.36 | 25.72 | 2,017,525 | +0.38(+1.50%) |
Jul 20, 2016 | 25.36 | 25.48 | 25.30 | 25.34 | 2,099,747 | -0.36(-1.40%) |
Jul 19, 2016 | 25.64 | 25.74 | 25.60 | 25.70 | 1,260,498 | +0.02(+0.08%) |
Jul 18, 2016 | 25.66 | 25.76 | 25.58 | 25.68 | 1,733,070 | +0.04(+0.16%) |
Jul 15, 2016 | 25.54 | 25.70 | 25.52 | 25.64 | 2,355,148 | -0.08(-0.31%) |
Jul 14, 2016 | 25.52 | 25.74 | 25.44 | 25.72 | 4,416,090 | -0.20(-0.77%) |
Jul 13, 2016 | 25.86 | 25.95 | 25.78 | 25.92 | 1,554,303 | +0.22(+0.86%) |
Jul 12, 2016 | 25.96 | 25.96 | 25.66 | 25.70 | 3,091,091 | -0.44(-1.68%) |
Jul 11, 2016 | 26.16 | 26.24 | 26.08 | 26.14 | 2,829,610 | -0.22(-0.83%) |
Jul 08, 2016 | 26.24 | 26.36 | 26.05 | 26.36 | 2,449,181 | +0.14(+0.53%) |
Jul 07, 2016 | 26.22 | 26.28 | 26.05 | 26.22 | 2,754,611 | -0.10(-0.38%) |
Jul 06, 2016 | 26.36 | 26.50 | 26.24 | 26.32 | 4,034,237 | +0.16(+0.61%) |
Jul 05, 2016 | 26.00 | 26.18 | 25.88 | 26.16 | 2,033,045 | +0.22(+0.85%) |
Jul 01, 2016 | 25.80 | 25.94 | 25.94 | 25.94 | 4,455,750 | +0.42(+1.65%) |
Jun 30, 2016 | 25.42 | 25.56 | 25.36 | 25.52 | 31,532,704 | +0.12(+0.47%) |
Jun 29, 2016 | 25.44 | 25.62 | 25.38 | 25.40 | 3,098,224 | +0.08(+0.32%) |
Jun 28, 2016 | 25.36 | 25.46 | 25.26 | 25.32 | 3,398,526 | -0.28(-1.09%) |
Jun 27, 2016 | 25.54 | 25.66 | 25.41 | 25.60 | 6,013,596 | +0.16(+0.63%) |
Jun 24, 2016 | 25.56 | 25.60 | 25.24 | 25.44 | 5,428,637 | +1.20(+4.95%) |
Jun 23, 2016 | 24.32 | 24.44 | 24.24 | 24.24 | 3,210,486 | -0.16(-0.66%) |
Jun 22, 2016 | 24.40 | 24.49 | 24.36 | 24.40 | 2,682,318 | -0.02(-0.08%) |
Jun 21, 2016 | 24.58 | 24.61 | 24.39 | 24.42 | 2,395,578 | -0.48(-1.93%) |
Jun 20, 2016 | 24.70 | 24.90 | 24.66 | 24.90 | 1,991,619 | -0.14(-0.56%) |
Jun 17, 2016 | 24.90 | 25.08 | 24.78 | 25.04 | 2,582,002 | +0.32(+1.29%) |
Jun 16, 2016 | 25.28 | 25.38 | 24.68 | 24.72 | 7,333,434 | -0.26(-1.04%) |
Jun 15, 2016 | 24.76 | 25.02 | 24.72 | 24.98 | 4,888,249 | +0.18(+0.73%) |
Jun 14, 2016 | 24.86 | 24.86 | 24.70 | 24.80 | 2,390,914 | +0.02(+0.08%) |
Jun 13, 2016 | 24.80 | 24.82 | 24.64 | 24.78 | 1,897,077 | +0.18(+0.73%) |
Jun 10, 2016 | 24.55 | 24.66 | 24.46 | 24.60 | 2,483,809 | +0.10(+0.41%) |
Jun 09, 2016 | 24.36 | 24.54 | 24.34 | 24.50 | 1,804,055 | +0.14(+0.57%) |
Jun 08, 2016 | 24.28 | 24.38 | 24.27 | 24.36 | 1,321,667 | +0.38(+1.58%) |
Jun 07, 2016 | 23.94 | 24.04 | 23.90 | 23.98 | 1,809,127 | -0.02(-0.08%) |
Jun 06, 2016 | 24.02 | 24.06 | 23.92 | 24.00 | 1,999,722 | +0.04(+0.17%) |
Jun 03, 2016 | 23.86 | 24.00 | 23.86 | 23.96 | 2,551,380 | +0.64(+2.74%) |
Jun 02, 2016 | 23.37 | 23.42 | 23.32 | 23.32 | 1,554,334 | -0.06(-0.26%) |
Jun 01, 2016 | 23.40 | 23.46 | 23.26 | 23.38 | 2,816,447 | -0.06(-0.26%) |
May 31, 2016 | 23.36 | 23.50 | 23.34 | 23.44 | 2,054,860 | +0.08(+0.34%) |
May 27, 2016 | 23.48 | 23.36 | 23.36 | 23.36 | 4,944,250 | -0.16(-0.68%) |
May 26, 2016 | 23.73 | 23.74 | 23.50 | 23.52 | 2,047,583 | -0.10(-0.42%) |
May 25, 2016 | 23.54 | 23.64 | 23.48 | 23.62 | 2,272,352 | -0.06(-0.25%) |
May 24, 2016 | 23.84 | 23.88 | 23.66 | 23.68 | 5,066,005 | -0.42(-1.74%) |
May 23, 2016 | 24.00 | 24.14 | 23.96 | 24.10 | 2,179,936 | -0.02(-0.08%) |
May 20, 2016 | 24.24 | 24.29 | 24.08 | 24.12 | 2,080,556 | -0.06(-0.25%) |
May 19, 2016 | 24.04 | 24.22 | 24.00 | 24.18 | 5,598,475 | -0.04(-0.17%) |
May 18, 2016 | 24.48 | 24.62 | 24.20 | 24.22 | 5,633,469 | -0.46(-1.86%) |
May 17, 2016 | 24.56 | 24.74 | 24.52 | 24.68 | 3,141,702 | +0.08(+0.33%) |
May 16, 2016 | 24.82 | 24.84 | 24.50 | 24.60 | 2,339,129 | +0.04(+0.16%) |
May 13, 2016 | 24.46 | 24.60 | 24.36 | 24.56 | 1,857,907 | +0.10(+0.41%) |
May 12, 2016 | 24.64 | 24.72 | 24.42 | 24.46 | 2,668,037 | -0.20(-0.81%) |
May 11, 2016 | 24.62 | 24.66 | 24.50 | 24.66 | 1,927,942 | +0.22(+0.90%) |
May 10, 2016 | 24.38 | 24.50 | 24.25 | 24.44 | 2,189,646 | +0.10(+0.41%) |
May 09, 2016 | 24.48 | 24.50 | 24.34 | 24.34 | 2,677,303 | -0.54(-2.17%) |
May 06, 2016 | 24.80 | 25.00 | 24.75 | 24.88 | 4,173,413 | +0.20(+0.81%) |
May 05, 2016 | 24.76 | 24.78 | 24.48 | 24.68 | 5,590,894 | -0.04(-0.16%) |
May 04, 2016 | 24.80 | 24.87 | 24.54 | 24.72 | 3,143,982 | -0.12(-0.48%) |
May 03, 2016 | 25.00 | 25.00 | 24.74 | 24.84 | 3,224,103 | -0.06(-0.24%) |