Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.39 | 31.48 | 31.27 | 31.40 | 4,610,647 | +0.05(+0.16%) |
Mar 30, 2017 | 31.54 | 31.64 | 31.32 | 31.35 | 2,284,558 | -0.17(-0.54%) |
Mar 29, 2017 | 31.37 | 31.55 | 31.28 | 31.52 | 2,378,036 | +0.14(+0.45%) |
Mar 28, 2017 | 31.71 | 31.80 | 31.37 | 31.38 | 2,091,409 | -0.30(-0.95%) |
Mar 27, 2017 | 31.36 | 31.77 | 31.06 | 31.68 | 2,097,196 | +0.07(+0.22%) |
Mar 24, 2017 | 31.78 | 32.02 | 31.53 | 31.61 | 1,298,868 | -0.12(-0.38%) |
Mar 23, 2017 | 31.80 | 31.96 | 31.63 | 31.73 | 988,075 | -0.05(-0.16%) |
Mar 22, 2017 | 30.35 | 31.88 | 30.35 | 31.78 | 1,116,473 | +0.27(+0.86%) |
Mar 21, 2017 | 32.09 | 32.19 | 31.44 | 31.51 | 1,689,241 | -0.42(-1.32%) |
Mar 20, 2017 | 31.93 | 32.06 | 31.70 | 31.93 | 1,383,653 | +0.07(+0.22%) |
Mar 17, 2017 | 31.73 | 32.00 | 31.65 | 31.86 | 3,364,730 | +0.23(+0.73%) |
Mar 16, 2017 | 31.59 | 31.91 | 31.43 | 31.63 | 1,269,062 | +0.05(+0.16%) |
Mar 15, 2017 | 31.73 | 31.73 | 31.27 | 31.58 | 2,968,828 | -0.02(-0.06%) |
Mar 14, 2017 | 31.55 | 31.64 | 31.43 | 31.60 | 851,622 | -0.07(-0.22%) |
Mar 13, 2017 | 31.36 | 31.70 | 31.27 | 31.67 | 1,796,747 | +0.27(+0.86%) |
Mar 10, 2017 | 31.37 | 31.44 | 31.26 | 31.40 | 1,606,725 | +0.17(+0.54%) |
Mar 09, 2017 | 31.26 | 31.30 | 31.01 | 31.23 | 1,405,365 | -0.10(-0.32%) |
Mar 08, 2017 | 31.22 | 31.35 | 31.22 | 31.33 | 1,940,920 | +0.09(+0.29%) |
Mar 07, 2017 | 31.10 | 31.29 | 31.00 | 31.24 | 2,304,956 | +0.23(+0.74%) |
Mar 06, 2017 | 30.96 | 31.10 | 30.84 | 31.01 | 1,161,906 | -0.09(-0.29%) |
Mar 03, 2017 | 31.03 | 31.16 | 30.91 | 31.10 | 1,666,134 | +0.01(+0.03%) |
Mar 02, 2017 | 31.19 | 31.36 | 31.00 | 31.09 | 1,421,735 | -0.22(-0.70%) |
Mar 01, 2017 | 31.22 | 31.34 | 30.65 | 31.31 | 2,651,615 | +0.41(+1.33%) |
Feb 28, 2017 | 31.54 | 31.54 | 30.89 | 30.90 | 2,523,822 | -0.64(-2.03%) |
Feb 27, 2017 | 31.28 | 31.54 | 31.18 | 31.54 | 2,249,356 | +0.25(+0.80%) |
Feb 24, 2017 | 30.60 | 31.29 | 30.58 | 31.29 | 1,935,748 | +0.51(+1.66%) |
Feb 23, 2017 | 30.94 | 30.99 | 30.40 | 30.78 | 2,416,104 | -0.08(-0.26%) |
Feb 22, 2017 | 30.85 | 30.94 | 30.78 | 30.86 | 1,901,357 | +0.07(+0.23%) |
Feb 21, 2017 | 30.03 | 30.82 | 29.99 | 30.79 | 2,624,538 | +0.59(+1.95%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 30.12 | 30.41 | 30.00 | 30.24 | 3,381,692 | +0.14(+0.47%) |
Feb 15, 2017 | 29.56 | 30.18 | 29.56 | 30.10 | 2,377,899 | +0.18(+0.60%) |
Feb 14, 2017 | 29.64 | 29.94 | 29.64 | 29.92 | 1,289,694 | +0.10(+0.34%) |
Feb 13, 2017 | 29.60 | 29.88 | 29.50 | 29.82 | 1,673,202 | +0.29(+0.98%) |
Feb 10, 2017 | 29.70 | 29.75 | 29.44 | 29.53 | 1,562,288 | -0.02(-0.07%) |
Feb 09, 2017 | 29.31 | 29.63 | 29.29 | 29.55 | 1,682,264 | +0.31(+1.06%) |
Feb 08, 2017 | 29.29 | 29.43 | 29.01 | 29.24 | 2,024,926 | -0.14(-0.48%) |
Feb 07, 2017 | 29.35 | 29.69 | 29.32 | 29.38 | 2,730,087 | +0.00(+0.00%) |
Feb 06, 2017 | 28.99 | 29.59 | 28.92 | 29.38 | 2,257,041 | +0.25(+0.86%) |
Feb 03, 2017 | 29.05 | 29.58 | 28.87 | 29.13 | 5,230,867 | +0.20(+0.69%) |
Feb 02, 2017 | 26.49 | 29.31 | 26.14 | 28.93 | 10,785,109 | +3.11(+12.04%) |
Feb 01, 2017 | 26.03 | 26.14 | 25.77 | 25.82 | 3,228,666 | -0.21(-0.81%) |
Jan 31, 2017 | 25.98 | 26.11 | 25.71 | 26.03 | 3,939,816 | -0.09(-0.34%) |
Jan 30, 2017 | 26.18 | 26.24 | 25.76 | 26.12 | 1,460,956 | -0.10(-0.38%) |
Jan 27, 2017 | 26.01 | 26.24 | 25.97 | 26.22 | 934,148 | +0.26(+1.00%) |
Jan 26, 2017 | 26.31 | 26.37 | 25.94 | 25.96 | 1,185,700 | -0.30(-1.14%) |
Jan 25, 2017 | 26.45 | 26.47 | 26.14 | 26.26 | 1,438,117 | +0.03(+0.11%) |
Jan 24, 2017 | 25.74 | 26.27 | 25.67 | 26.23 | 2,415,765 | +0.56(+2.18%) |
Jan 23, 2017 | 25.83 | 26.07 | 25.62 | 25.67 | 1,474,545 | -0.27(-1.04%) |
Jan 20, 2017 | 25.99 | 26.25 | 25.90 | 25.94 | 973,886 | -0.03(-0.12%) |
Jan 19, 2017 | 26.00 | 26.22 | 25.88 | 25.97 | 1,077,064 | +0.06(+0.23%) |
Jan 18, 2017 | 25.85 | 26.06 | 25.69 | 25.91 | 962,414 | +0.11(+0.43%) |
Jan 17, 2017 | 25.96 | 26.04 | 25.75 | 25.80 | 919,925 | -0.27(-1.04%) |
Jan 13, 2017 | 26.07 | 26.07 | 26.07 | 0 | +0.13(+0.50%) | |
Jan 12, 2017 | 26.00 | 26.00 | 25.55 | 25.94 | 878,175 | -0.17(-0.65%) |
Jan 11, 2017 | 25.81 | 26.16 | 25.80 | 26.11 | 1,017,825 | +0.34(+1.32%) |
Jan 10, 2017 | 25.75 | 26.02 | 25.71 | 25.77 | 976,554 | +0.05(+0.19%) |
Jan 09, 2017 | 25.57 | 25.86 | 25.55 | 25.72 | 996,275 | +0.07(+0.27%) |
Jan 06, 2017 | 25.63 | 25.84 | 25.54 | 25.65 | 1,072,572 | -0.01(-0.04%) |
Jan 05, 2017 | 25.61 | 25.91 | 25.57 | 25.66 | 1,196,418 | +0.09(+0.35%) |
Jan 04, 2017 | 25.34 | 25.74 | 25.33 | 25.57 | 2,025,164 | +0.23(+0.91%) |
Jan 03, 2017 | 25.43 | 25.68 | 25.24 | 25.34 | 1,367,726 | +0.12(+0.48%) |
Dec 30, 2016 | 25.22 | 25.22 | 25.22 | 0 | -0.30(-1.18%) | |
Dec 29, 2016 | 25.36 | 25.52 | 25.24 | 25.52 | 734,802 | +0.13(+0.51%) |
Dec 28, 2016 | 25.88 | 25.92 | 25.35 | 25.39 | 1,180,290 | -0.49(-1.89%) |
Dec 27, 2016 | 25.82 | 26.08 | 25.76 | 25.88 | 812,644 | +0.12(+0.47%) |
Dec 23, 2016 | 25.76 | 25.76 | 25.76 | 0 | +0.24(+0.94%) | |
Dec 22, 2016 | 25.76 | 25.83 | 25.38 | 25.52 | 985,775 | -0.26(-1.01%) |
Dec 21, 2016 | 25.86 | 25.97 | 25.75 | 25.78 | 985,854 | -0.14(-0.54%) |
Dec 20, 2016 | 25.72 | 25.93 | 25.68 | 25.92 | 1,262,000 | +0.23(+0.90%) |
Dec 19, 2016 | 25.51 | 25.88 | 25.49 | 25.69 | 1,766,142 | +0.15(+0.59%) |
Dec 16, 2016 | 25.49 | 25.82 | 25.48 | 25.54 | 5,104,026 | +0.01(+0.04%) |
Dec 15, 2016 | 25.63 | 25.90 | 25.50 | 25.53 | 2,315,211 | -0.13(-0.51%) |
Dec 14, 2016 | 24.15 | 25.96 | 24.15 | 25.66 | 1,471,441 | -0.17(-0.66%) |
Dec 13, 2016 | 25.88 | 26.11 | 25.79 | 25.83 | 1,678,632 | -0.02(-0.08%) |
Dec 12, 2016 | 25.66 | 25.87 | 25.40 | 25.85 | 1,740,086 | -0.10(-0.39%) |
Dec 09, 2016 | 26.28 | 26.35 | 25.94 | 25.95 | 1,584,555 | -0.23(-0.88%) |
Dec 08, 2016 | 25.95 | 26.30 | 25.93 | 26.18 | 1,453,049 | +0.22(+0.85%) |
Dec 07, 2016 | 25.53 | 26.03 | 25.50 | 25.96 | 1,796,704 | +0.37(+1.45%) |
Dec 06, 2016 | 25.53 | 25.78 | 25.49 | 25.59 | 1,652,439 | +0.06(+0.24%) |
Dec 05, 2016 | 25.42 | 25.72 | 25.34 | 25.53 | 1,613,585 | +0.21(+0.83%) |
Dec 02, 2016 | 25.14 | 25.50 | 24.95 | 25.32 | 2,003,020 | +0.14(+0.56%) |
Dec 01, 2016 | 26.18 | 26.19 | 25.14 | 25.18 | 2,138,643 | -1.10(-4.19%) |
Nov 30, 2016 | 26.45 | 26.74 | 26.22 | 26.28 | 2,041,970 | -0.31(-1.17%) |
Nov 29, 2016 | 26.45 | 26.73 | 26.35 | 26.59 | 1,335,198 | +0.07(+0.26%) |
Nov 28, 2016 | 26.63 | 26.74 | 26.47 | 26.52 | 1,436,979 | -0.24(-0.90%) |
Nov 25, 2016 | 26.50 | 26.93 | 26.50 | 26.76 | 706,323 | +0.27(+1.02%) |
Nov 23, 2016 | 26.49 | 26.49 | 26.49 | 0 | -0.28(-1.05%) | |
Nov 22, 2016 | 26.90 | 27.04 | 26.68 | 26.77 | 2,490,543 | -0.09(-0.34%) |
Nov 21, 2016 | 26.45 | 26.87 | 26.45 | 26.86 | 2,369,115 | +0.46(+1.74%) |
Nov 18, 2016 | 26.97 | 26.97 | 26.38 | 26.40 | 1,491,872 | -0.08(-0.30%) |
Nov 17, 2016 | 25.81 | 26.53 | 25.81 | 26.48 | 1,967,312 | +0.63(+2.44%) |
Nov 16, 2016 | 25.92 | 25.92 | 25.18 | 25.85 | 1,972,535 | +0.41(+1.61%) |
Nov 15, 2016 | 25.51 | 25.68 | 25.30 | 25.44 | 3,296,914 | -0.07(-0.27%) |
Nov 14, 2016 | 26.95 | 26.95 | 25.29 | 25.51 | 5,489,896 | +0.18(+0.71%) |
Nov 11, 2016 | 24.84 | 25.56 | 24.74 | 25.33 | 2,129,491 | +0.49(+1.97%) |
Nov 10, 2016 | 25.16 | 25.39 | 24.73 | 24.84 | 2,738,500 | -0.22(-0.88%) |
Nov 09, 2016 | 25.07 | 25.32 | 24.59 | 25.06 | 2,330,689 | -0.40(-1.57%) |
Nov 08, 2016 | 25.33 | 25.73 | 25.32 | 25.46 | 1,445,173 | +0.02(+0.08%) |
Nov 07, 2016 | 25.30 | 25.50 | 25.21 | 25.44 | 1,106,671 | +0.51(+2.05%) |
Nov 04, 2016 | 24.78 | 25.20 | 24.63 | 24.93 | 1,427,400 | +0.14(+0.56%) |
Nov 03, 2016 | 24.80 | 25.07 | 24.72 | 24.79 | 1,793,469 | +0.03(+0.12%) |
Nov 02, 2016 | 25.06 | 25.40 | 24.71 | 24.76 | 2,761,262 | -0.40(-1.59%) |
Nov 01, 2016 | 25.55 | 25.65 | 24.99 | 25.16 | 1,877,067 | -0.42(-1.64%) |
Oct 31, 2016 | 25.38 | 25.66 | 25.38 | 25.58 | 1,715,896 | +0.20(+0.79%) |
Oct 28, 2016 | 25.44 | 25.69 | 25.32 | 25.38 | 1,480,417 | +0.02(+0.08%) |
Oct 27, 2016 | 25.69 | 25.98 | 25.29 | 25.36 | 2,034,673 | -0.16(-0.63%) |
Oct 26, 2016 | 25.41 | 25.72 | 25.29 | 25.52 | 2,913,703 | +0.02(+0.08%) |
Oct 25, 2016 | 26.23 | 26.24 | 24.99 | 25.50 | 5,224,206 | -0.24(-0.93%) |
Oct 24, 2016 | 25.92 | 26.04 | 25.64 | 25.74 | 2,832,394 | +0.03(+0.12%) |
Oct 21, 2016 | 25.82 | 25.93 | 25.64 | 25.71 | 1,833,708 | -0.11(-0.43%) |
Oct 20, 2016 | 26.02 | 26.09 | 25.73 | 25.82 | 1,887,574 | -0.32(-1.22%) |
Oct 19, 2016 | 28.00 | 28.00 | 26.11 | 26.14 | 2,169,913 | -0.10(-0.38%) |
Oct 18, 2016 | 26.26 | 26.38 | 26.10 | 26.24 | 1,101,529 | +0.29(+1.12%) |
Oct 17, 2016 | 26.00 | 26.20 | 25.89 | 25.95 | 1,429,388 | -0.04(-0.15%) |
Oct 14, 2016 | 26.09 | 26.28 | 25.96 | 25.99 | 1,456,628 | +0.07(+0.27%) |
Oct 13, 2016 | 25.67 | 25.97 | 25.17 | 25.92 | 2,341,346 | +0.17(+0.66%) |
Oct 12, 2016 | 25.60 | 25.87 | 25.60 | 25.75 | 1,101,994 | +0.09(+0.35%) |
Oct 11, 2016 | 26.15 | 26.15 | 25.54 | 25.66 | 1,864,473 | -0.59(-2.25%) |
Oct 10, 2016 | 25.94 | 26.45 | 25.81 | 26.25 | 1,908,221 | +0.72(+2.82%) |
Oct 07, 2016 | 25.50 | 25.60 | 25.33 | 25.53 | 1,518,905 | +0.04(+0.16%) |
Oct 06, 2016 | 25.49 | 25.57 | 25.28 | 25.49 | 1,109,351 | +0.02(+0.08%) |
Oct 05, 2016 | 25.42 | 25.63 | 25.39 | 25.47 | 1,894,519 | +0.12(+0.47%) |
Oct 04, 2016 | 25.51 | 25.55 | 25.23 | 25.35 | 1,172,986 | -0.06(-0.24%) |
Oct 03, 2016 | 25.50 | 25.59 | 25.34 | 25.41 | 1,341,681 | -0.12(-0.47%) |
Sep 30, 2016 | 25.37 | 25.66 | 25.22 | 25.53 | 1,758,558 | +0.31(+1.23%) |
Sep 29, 2016 | 25.29 | 25.39 | 25.18 | 25.22 | 1,385,941 | -0.10(-0.39%) |
Sep 28, 2016 | 25.16 | 25.34 | 25.02 | 25.32 | 995,499 | +0.17(+0.68%) |
Sep 27, 2016 | 24.78 | 25.18 | 24.61 | 25.15 | 1,408,597 | +0.37(+1.49%) |
Sep 26, 2016 | 24.72 | 24.87 | 24.61 | 24.78 | 1,037,558 | -0.03(-0.12%) |
Sep 23, 2016 | 24.97 | 25.12 | 24.81 | 24.81 | 1,017,417 | -0.27(-1.08%) |
Sep 22, 2016 | 25.28 | 25.28 | 24.76 | 25.08 | 2,126,972 | +0.42(+1.70%) |
Sep 21, 2016 | 24.64 | 24.73 | 24.35 | 24.66 | 1,894,145 | +0.16(+0.65%) |
Sep 20, 2016 | 24.54 | 24.75 | 24.49 | 24.50 | 1,839,358 | +0.10(+0.41%) |
Sep 19, 2016 | 24.35 | 24.54 | 24.26 | 24.40 | 2,272,313 | +0.17(+0.70%) |
Sep 16, 2016 | 24.81 | 24.90 | 24.20 | 24.23 | 4,874,403 | -0.60(-2.42%) |
Sep 15, 2016 | 24.39 | 24.95 | 24.33 | 24.83 | 2,247,139 | +0.44(+1.80%) |
Sep 14, 2016 | 24.66 | 24.66 | 24.28 | 24.39 | 2,523,795 | -0.23(-0.93%) |
Sep 13, 2016 | 25.09 | 25.18 | 24.55 | 24.62 | 2,249,844 | -0.67(-2.65%) |
Sep 12, 2016 | 24.94 | 25.30 | 24.84 | 25.29 | 1,559,093 | +0.25(+1.00%) |
Sep 09, 2016 | 25.55 | 25.75 | 25.03 | 25.04 | 1,736,936 | -0.67(-2.61%) |
Sep 08, 2016 | 25.88 | 25.88 | 25.71 | 25.71 | 1,227,518 | -0.27(-1.04%) |
Sep 07, 2016 | 25.90 | 26.21 | 25.58 | 25.98 | 1,521,595 | +0.14(+0.54%) |
Sep 06, 2016 | 25.90 | 25.97 | 25.76 | 25.84 | 1,483,856 | -0.07(-0.27%) |
Sep 02, 2016 | 25.65 | 25.91 | 25.91 | 25.91 | 1,493,900 | +0.40(+1.57%) |
Sep 01, 2016 | 25.41 | 25.66 | 25.40 | 25.51 | 1,571,087 | +0.07(+0.28%) |
Aug 31, 2016 | 25.49 | 25.54 | 25.27 | 25.44 | 3,213,088 | -0.08(-0.31%) |
Aug 30, 2016 | 25.53 | 25.64 | 25.43 | 25.52 | 1,429,891 | -0.05(-0.20%) |
Aug 29, 2016 | 25.58 | 25.71 | 25.37 | 25.57 | 2,303,017 | +0.00(+0.00%) |
Aug 26, 2016 | 25.48 | 25.70 | 25.39 | 25.57 | 1,749,819 | +0.14(+0.55%) |
Aug 25, 2016 | 25.10 | 25.46 | 25.09 | 25.43 | 1,608,173 | +0.22(+0.87%) |
Aug 24, 2016 | 25.17 | 25.28 | 25.09 | 25.21 | 2,585,349 | -0.03(-0.12%) |
Aug 23, 2016 | 25.08 | 25.31 | 24.97 | 25.24 | 1,361,657 | +0.29(+1.16%) |
Aug 22, 2016 | 24.90 | 25.04 | 24.80 | 24.95 | 1,397,000 | -0.04(-0.16%) |
Aug 19, 2016 | 24.75 | 25.00 | 24.18 | 24.99 | 1,982,769 | +0.23(+0.93%) |
Aug 18, 2016 | 24.39 | 24.80 | 24.39 | 24.76 | 1,323,372 | +0.34(+1.39%) |
Aug 17, 2016 | 24.41 | 24.50 | 24.18 | 24.42 | 1,877,037 | +0.05(+0.21%) |
Aug 16, 2016 | 24.65 | 24.71 | 24.35 | 24.37 | 2,223,870 | -0.38(-1.54%) |
Aug 15, 2016 | 24.71 | 24.90 | 24.03 | 24.75 | 1,982,906 | +0.04(+0.16%) |
Aug 12, 2016 | 24.72 | 24.84 | 24.68 | 24.71 | 1,182,023 | -0.09(-0.36%) |
Aug 11, 2016 | 24.81 | 24.97 | 24.67 | 24.80 | 1,778,343 | +0.12(+0.49%) |
Aug 10, 2016 | 24.62 | 24.75 | 24.61 | 24.68 | 1,343,673 | +0.05(+0.20%) |
Aug 09, 2016 | 24.75 | 24.79 | 24.57 | 24.63 | 1,665,904 | -0.06(-0.24%) |
Aug 08, 2016 | 24.70 | 24.80 | 24.62 | 24.69 | 1,125,420 | +0.01(+0.04%) |
Aug 05, 2016 | 24.37 | 24.74 | 24.36 | 24.68 | 1,283,576 | +0.35(+1.44%) |
Aug 04, 2016 | 24.19 | 24.36 | 24.13 | 24.33 | 1,367,639 | +0.11(+0.45%) |
Aug 03, 2016 | 23.98 | 24.22 | 23.88 | 24.22 | 1,110,192 | +0.27(+1.13%) |
Aug 02, 2016 | 24.09 | 24.21 | 23.94 | 23.95 | 1,800,656 | -0.20(-0.83%) |
Aug 01, 2016 | 24.00 | 24.27 | 24.00 | 24.15 | 1,807,091 | +0.10(+0.42%) |
Jul 29, 2016 | 24.05 | 24.16 | 23.83 | 24.05 | 2,482,460 | +0.04(+0.17%) |
Jul 28, 2016 | 24.23 | 24.42 | 24.01 | 24.01 | 2,351,805 | -0.17(-0.70%) |
Jul 27, 2016 | 24.40 | 24.49 | 24.12 | 24.18 | 3,195,500 | -0.08(-0.33%) |
Jul 26, 2016 | 25.51 | 25.76 | 24.25 | 24.26 | 5,696,629 | -1.87(-7.16%) |
Jul 25, 2016 | 26.07 | 26.23 | 25.92 | 26.13 | 2,470,431 | +0.06(+0.23%) |
Jul 22, 2016 | 25.81 | 26.14 | 25.68 | 26.07 | 1,743,292 | +0.23(+0.89%) |
Jul 21, 2016 | 26.03 | 26.11 | 25.79 | 25.84 | 1,128,515 | -0.27(-1.03%) |
Jul 20, 2016 | 26.00 | 26.23 | 25.90 | 26.11 | 3,129,544 | +0.21(+0.81%) |
Jul 19, 2016 | 25.66 | 25.92 | 25.54 | 25.90 | 2,217,300 | +0.24(+0.94%) |
Jul 18, 2016 | 25.63 | 25.73 | 25.52 | 25.66 | 1,418,809 | +0.08(+0.31%) |
Jul 15, 2016 | 25.72 | 25.80 | 25.53 | 25.58 | 1,800,184 | -0.15(-0.58%) |
Jul 14, 2016 | 25.66 | 25.82 | 25.62 | 25.73 | 1,383,818 | +0.22(+0.86%) |
Jul 13, 2016 | 25.60 | 25.75 | 25.50 | 25.51 | 1,543,296 | -0.07(-0.27%) |
Jul 12, 2016 | 25.46 | 25.68 | 25.40 | 25.58 | 1,934,836 | +0.20(+0.79%) |
Jul 11, 2016 | 25.12 | 25.48 | 25.00 | 25.38 | 2,126,927 | +0.33(+1.32%) |
Jul 08, 2016 | 24.70 | 25.14 | 24.58 | 25.05 | 1,949,882 | +0.47(+1.91%) |
Jul 07, 2016 | 24.47 | 24.67 | 24.42 | 24.58 | 1,671,264 | +0.18(+0.74%) |
Jul 05, 2016 | 24.23 | 24.43 | 24.19 | 24.40 | 1,857,670 | +0.02(+0.08%) |
Jul 01, 2016 | 24.30 | 24.38 | 24.38 | 24.38 | 1,404,200 | +0.08(+0.33%) |
Jun 30, 2016 | 24.06 | 24.37 | 24.01 | 24.30 | 2,979,190 | +0.35(+1.46%) |
Jun 29, 2016 | 23.83 | 23.98 | 23.66 | 23.95 | 1,723,621 | +0.35(+1.48%) |
Jun 28, 2016 | 23.23 | 23.64 | 23.15 | 23.60 | 1,566,579 | +0.53(+2.30%) |
Jun 27, 2016 | 23.52 | 23.58 | 22.99 | 23.07 | 2,351,649 | -0.71(-2.99%) |
Jun 24, 2016 | 23.76 | 24.16 | 23.74 | 23.78 | 3,438,083 | -0.84(-3.41%) |
Jun 23, 2016 | 24.41 | 24.64 | 24.25 | 24.62 | 2,949,088 | +0.33(+1.36%) |
Jun 22, 2016 | 24.44 | 24.50 | 24.27 | 24.29 | 2,596,559 | -0.15(-0.61%) |
Jun 21, 2016 | 24.49 | 24.67 | 24.39 | 24.44 | 2,186,946 | -0.04(-0.16%) |
Jun 20, 2016 | 24.47 | 24.83 | 24.42 | 24.48 | 3,461,591 | +0.22(+0.91%) |
Jun 17, 2016 | 24.37 | 24.37 | 24.11 | 24.26 | 4,055,146 | -0.14(-0.57%) |
Jun 16, 2016 | 24.33 | 24.46 | 24.20 | 24.40 | 1,571,825 | +0.05(+0.21%) |
Jun 15, 2016 | 24.49 | 24.50 | 24.30 | 24.35 | 1,863,543 | -0.04(-0.16%) |
Jun 14, 2016 | 24.29 | 24.45 | 24.21 | 24.39 | 3,573,432 | -0.20(-0.81%) |
Jun 13, 2016 | 24.59 | 24.83 | 24.41 | 24.59 | 2,221,247 | -0.11(-0.45%) |
Jun 10, 2016 | 24.64 | 24.82 | 24.55 | 24.70 | 1,967,869 | -0.16(-0.64%) |
Jun 09, 2016 | 24.86 | 24.90 | 24.72 | 24.86 | 1,979,895 | -0.02(-0.08%) |
Jun 08, 2016 | 24.93 | 24.94 | 24.72 | 24.88 | 2,065,844 | +0.02(+0.08%) |
Jun 07, 2016 | 25.07 | 25.18 | 24.78 | 24.86 | 2,163,329 | -0.02(-0.08%) |
Jun 06, 2016 | 24.87 | 25.14 | 24.79 | 24.88 | 2,881,541 | +0.18(+0.73%) |
Jun 03, 2016 | 24.77 | 24.79 | 24.34 | 24.70 | 2,224,985 | -0.03(-0.12%) |
Jun 02, 2016 | 24.72 | 24.77 | 24.49 | 24.73 | 3,198,141 | -0.01(-0.04%) |
Jun 01, 2016 | 24.62 | 24.82 | 24.43 | 24.74 | 4,772,310 | +0.02(+0.08%) |
May 31, 2016 | 25.08 | 25.25 | 24.69 | 24.72 | 21,211,564 | -0.33(-1.32%) |
May 27, 2016 | 24.86 | 25.05 | 25.05 | 25.05 | 2,884,600 | +0.12(+0.48%) |
May 26, 2016 | 24.93 | 25.05 | 24.85 | 24.93 | 2,497,297 | -0.01(-0.04%) |
May 25, 2016 | 25.27 | 25.49 | 24.83 | 24.94 | 4,325,017 | -0.27(-1.07%) |
May 24, 2016 | 24.54 | 25.25 | 24.49 | 25.21 | 5,129,089 | +0.83(+3.40%) |
May 23, 2016 | 24.62 | 24.64 | 24.29 | 24.38 | 3,477,881 | -0.17(-0.69%) |
May 20, 2016 | 23.95 | 24.55 | 23.68 | 24.55 | 4,874,038 | +0.78(+3.28%) |
May 19, 2016 | 23.76 | 24.03 | 23.54 | 23.77 | 2,607,625 | -0.15(-0.63%) |
May 18, 2016 | 23.52 | 24.11 | 23.51 | 23.92 | 2,651,158 | +0.36(+1.53%) |
May 17, 2016 | 23.93 | 23.99 | 23.50 | 23.56 | 2,120,013 | -0.39(-1.63%) |
May 16, 2016 | 23.80 | 24.18 | 23.76 | 23.95 | 3,466,061 | +0.27(+1.14%) |
May 13, 2016 | 23.49 | 23.93 | 23.45 | 23.68 | 3,397,141 | +0.23(+0.98%) |
May 12, 2016 | 23.63 | 23.72 | 23.27 | 23.45 | 1,772,174 | -0.15(-0.64%) |
May 11, 2016 | 23.63 | 23.76 | 23.49 | 23.60 | 1,638,349 | -0.04(-0.17%) |
May 10, 2016 | 23.66 | 23.68 | 23.35 | 23.64 | 3,413,441 | +0.03(+0.13%) |
May 09, 2016 | 23.25 | 23.66 | 23.19 | 23.61 | 2,790,840 | +0.26(+1.11%) |
May 06, 2016 | 23.02 | 23.44 | 22.95 | 23.35 | 2,056,277 | +0.29(+1.26%) |
May 05, 2016 | 23.22 | 23.37 | 22.97 | 23.06 | 2,363,345 | -0.08(-0.35%) |
May 04, 2016 | 23.31 | 23.41 | 23.03 | 23.14 | 1,918,404 | -0.22(-0.94%) |
May 03, 2016 | 23.33 | 23.47 | 23.22 | 23.36 | 1,737,116 | -0.18(-0.76%) |
May 02, 2016 | 23.21 | 23.58 | 23.12 | 23.54 | 2,276,578 | +0.35(+1.51%) |
Apr 29, 2016 | 23.28 | 23.38 | 23.04 | 23.19 | 1,898,536 | -0.16(-0.69%) |
Apr 28, 2016 | 23.68 | 23.89 | 23.28 | 23.35 | 1,795,844 | -0.38(-1.60%) |
Apr 27, 2016 | 23.53 | 23.76 | 23.30 | 23.73 | 2,981,930 | +0.20(+0.85%) |
Apr 26, 2016 | 23.50 | 23.71 | 23.00 | 23.53 | 6,290,416 | -0.27(-1.13%) |
Apr 25, 2016 | 23.76 | 23.89 | 23.66 | 23.80 | 3,530,782 | +0.06(+0.25%) |
Apr 22, 2016 | 23.49 | 23.79 | 23.43 | 23.74 | 4,137,950 | +0.16(+0.68%) |
Apr 21, 2016 | 23.56 | 23.67 | 23.40 | 23.58 | 1,799,566 | +0.07(+0.30%) |
Apr 20, 2016 | 23.50 | 23.65 | 23.37 | 23.51 | 3,261,184 | -0.11(-0.47%) |
Apr 19, 2016 | 23.63 | 23.74 | 23.46 | 23.62 | 2,921,714 | -0.01(-0.04%) |
Apr 18, 2016 | 23.39 | 23.69 | 23.27 | 23.63 | 1,717,550 | +0.17(+0.72%) |
Apr 15, 2016 | 23.33 | 23.48 | 23.26 | 23.46 | 1,606,320 | +0.14(+0.60%) |
Apr 14, 2016 | 23.36 | 23.54 | 23.30 | 23.32 | 1,302,247 | -0.01(-0.04%) |
Apr 13, 2016 | 23.11 | 23.36 | 22.93 | 23.33 | 2,045,185 | +0.35(+1.52%) |
Apr 12, 2016 | 23.27 | 23.37 | 22.79 | 22.98 | 2,927,463 | -0.25(-1.08%) |
Apr 11, 2016 | 23.44 | 23.67 | 23.17 | 23.23 | 2,159,945 | -0.18(-0.77%) |
Apr 08, 2016 | 23.30 | 23.56 | 23.21 | 23.41 | 2,455,342 | +0.20(+0.86%) |
Apr 07, 2016 | 23.33 | 23.42 | 23.05 | 23.21 | 3,390,874 | -0.25(-1.07%) |
Apr 06, 2016 | 23.24 | 23.47 | 23.10 | 23.46 | 2,267,645 | -0.04(-0.17%) |
Apr 05, 2016 | 23.37 | 23.56 | 23.31 | 23.50 | 2,611,711 | -0.05(-0.21%) |
Apr 04, 2016 | 23.60 | 23.65 | 23.50 | 23.55 | 3,221,505 | -0.09(-0.38%) |