Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.25 | 23.63 | 23.22 | 23.54 | 7,846,739 | +0.33(+1.43%) |
Mar 30, 2017 | 23.30 | 23.31 | 23.11 | 23.21 | 4,928,487 | -0.15(-0.63%) |
Mar 29, 2017 | 23.34 | 23.57 | 23.23 | 23.36 | 4,674,416 | -0.03(-0.13%) |
Mar 28, 2017 | 23.16 | 23.41 | 23.12 | 23.39 | 3,889,140 | +0.16(+0.70%) |
Mar 27, 2017 | 23.31 | 23.37 | 22.99 | 23.23 | 3,321,456 | +0.04(+0.16%) |
Mar 24, 2017 | 23.23 | 23.33 | 23.11 | 23.19 | 4,285,677 | +0.10(+0.45%) |
Mar 23, 2017 | 23.23 | 23.31 | 23.02 | 23.09 | 4,541,599 | -0.16(-0.67%) |
Mar 22, 2017 | 23.31 | 23.54 | 23.20 | 23.24 | 5,621,431 | +0.04(+0.16%) |
Mar 21, 2017 | 22.89 | 23.31 | 22.80 | 23.20 | 5,896,532 | +0.30(+1.29%) |
Mar 20, 2017 | 23.09 | 23.25 | 22.84 | 22.91 | 5,352,702 | -0.30(-1.28%) |
Mar 17, 2017 | 23.10 | 23.29 | 23.08 | 23.20 | 11,732,095 | +0.17(+0.74%) |
Mar 16, 2017 | 23.29 | 23.37 | 22.94 | 23.03 | 5,224,190 | -0.34(-1.46%) |
Mar 15, 2017 | 23.00 | 23.46 | 22.95 | 23.37 | 5,279,521 | +0.44(+1.90%) |
Mar 14, 2017 | 22.97 | 23.00 | 22.77 | 22.94 | 4,642,570 | -0.07(-0.32%) |
Mar 13, 2017 | 23.11 | 23.27 | 22.89 | 23.01 | 3,696,506 | -0.12(-0.51%) |
Mar 10, 2017 | 23.09 | 23.35 | 22.86 | 23.13 | 5,199,091 | +0.12(+0.51%) |
Mar 09, 2017 | 22.97 | 24.07 | 22.97 | 23.01 | 5,623,814 | -0.01(-0.03%) |
Mar 08, 2017 | 22.88 | 23.06 | 22.55 | 23.02 | 5,679,367 | -0.05(-0.22%) |
Mar 07, 2017 | 23.10 | 23.25 | 22.97 | 23.07 | 6,103,002 | -0.10(-0.45%) |
Mar 06, 2017 | 23.62 | 23.62 | 23.06 | 23.17 | 5,889,670 | -0.31(-1.32%) |
Mar 03, 2017 | 23.44 | 23.49 | 23.18 | 23.48 | 4,906,042 | +0.07(+0.32%) |
Mar 02, 2017 | 23.27 | 23.68 | 23.23 | 23.41 | 5,379,176 | +0.06(+0.25%) |
Mar 01, 2017 | 23.74 | 23.74 | 23.23 | 23.35 | 9,901,277 | -0.64(-2.68%) |
Feb 28, 2017 | 23.54 | 24.08 | 23.51 | 24.00 | 7,437,476 | +0.46(+1.95%) |
Feb 27, 2017 | 23.94 | 23.94 | 23.50 | 23.54 | 5,944,159 | -0.38(-1.58%) |
Feb 24, 2017 | 23.35 | 23.93 | 23.30 | 23.91 | 8,280,353 | +0.69(+2.96%) |
Feb 23, 2017 | 22.92 | 23.39 | 22.91 | 23.23 | 7,806,520 | +0.44(+1.95%) |
Feb 22, 2017 | 22.80 | 22.95 | 22.46 | 22.78 | 9,180,357 | -0.40(-1.72%) |
Feb 21, 2017 | 22.88 | 23.20 | 22.82 | 23.18 | 7,019,115 | +0.24(+1.03%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.29(+1.27%) | |
Feb 16, 2017 | 22.48 | 22.67 | 22.40 | 22.66 | 5,143,462 | +0.16(+0.72%) |
Feb 15, 2017 | 22.29 | 22.54 | 22.28 | 22.49 | 3,823,007 | +0.03(+0.13%) |
Feb 14, 2017 | 22.60 | 22.67 | 22.32 | 22.46 | 3,469,016 | -0.13(-0.56%) |
Feb 13, 2017 | 22.58 | 22.73 | 22.49 | 22.59 | 7,629,494 | +0.06(+0.26%) |
Feb 10, 2017 | 22.09 | 22.58 | 22.06 | 22.53 | 5,143,212 | +0.42(+1.91%) |
Feb 09, 2017 | 22.23 | 22.26 | 21.94 | 22.11 | 5,468,185 | -0.12(-0.53%) |
Feb 08, 2017 | 22.22 | 22.25 | 22.07 | 22.23 | 5,736,013 | +0.04(+0.17%) |
Feb 07, 2017 | 22.14 | 22.23 | 22.03 | 22.19 | 3,748,321 | +0.08(+0.37%) |
Feb 06, 2017 | 22.18 | 22.31 | 22.06 | 22.11 | 5,855,614 | -0.01(-0.03%) |
Feb 03, 2017 | 21.95 | 22.22 | 21.89 | 22.12 | 4,560,173 | +0.22(+1.01%) |
Feb 02, 2017 | 21.86 | 21.93 | 21.66 | 21.89 | 7,423,213 | +0.08(+0.37%) |
Feb 01, 2017 | 22.00 | 22.16 | 21.72 | 21.81 | 5,959,885 | -0.35(-1.58%) |
Jan 31, 2017 | 21.81 | 22.20 | 21.75 | 22.16 | 6,581,010 | +0.37(+1.68%) |
Jan 30, 2017 | 22.03 | 22.03 | 21.65 | 21.80 | 6,271,351 | -0.12(-0.57%) |
Jan 27, 2017 | 21.85 | 21.95 | 21.73 | 21.92 | 4,590,780 | +0.12(+0.57%) |
Jan 26, 2017 | 21.77 | 21.88 | 21.69 | 21.80 | 7,120,405 | +0.01(+0.07%) |
Jan 25, 2017 | 21.59 | 21.94 | 21.58 | 21.78 | 7,914,859 | +0.16(+0.74%) |
Jan 24, 2017 | 21.69 | 21.82 | 21.57 | 21.62 | 5,250,317 | -0.02(-0.10%) |
Jan 23, 2017 | 22.04 | 22.12 | 21.62 | 21.65 | 5,384,188 | -0.31(-1.43%) |
Jan 20, 2017 | 22.19 | 22.31 | 21.86 | 21.96 | 6,448,371 | -0.20(-0.89%) |
Jan 19, 2017 | 22.40 | 22.46 | 22.11 | 22.16 | 6,182,277 | -0.33(-1.46%) |
Jan 18, 2017 | 22.72 | 22.82 | 22.41 | 22.49 | 4,762,551 | -0.29(-1.25%) |
Jan 17, 2017 | 22.56 | 22.92 | 22.44 | 22.77 | 5,598,498 | +0.39(+1.76%) |
Jan 13, 2017 | 22.38 | 22.38 | 22.38 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 22.46 | 22.60 | 22.34 | 22.43 | 5,809,943 | -0.04(-0.16%) |
Jan 11, 2017 | 22.17 | 22.62 | 22.17 | 22.46 | 7,226,870 | +0.26(+1.19%) |
Jan 10, 2017 | 22.54 | 22.55 | 22.02 | 22.20 | 9,843,752 | -0.47(-2.06%) |
Jan 09, 2017 | 22.82 | 22.83 | 22.61 | 22.67 | 6,569,927 | -0.09(-0.39%) |
Jan 06, 2017 | 22.45 | 22.84 | 22.45 | 22.76 | 4,767,396 | +0.20(+0.91%) |
Jan 05, 2017 | 22.62 | 22.70 | 22.35 | 22.55 | 5,400,096 | -0.09(-0.39%) |
Jan 04, 2017 | 22.65 | 22.87 | 22.61 | 22.64 | 4,434,922 | +0.01(+0.06%) |
Jan 03, 2017 | 22.64 | 22.76 | 22.25 | 22.63 | 5,139,712 | -0.01(-0.06%) |
Dec 30, 2016 | 22.64 | 22.64 | 22.64 | 0 | -0.11(-0.48%) | |
Dec 29, 2016 | 22.54 | 22.88 | 22.54 | 22.75 | 4,005,183 | +0.20(+0.91%) |
Dec 28, 2016 | 22.89 | 22.95 | 22.53 | 22.54 | 3,499,335 | -0.32(-1.41%) |
Dec 27, 2016 | 22.78 | 22.90 | 22.70 | 22.87 | 2,887,072 | +0.01(+0.03%) |
Dec 23, 2016 | 22.86 | 22.86 | 22.86 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 22.93 | 23.03 | 22.77 | 22.82 | 4,301,688 | -0.15(-0.64%) |
Dec 21, 2016 | 22.90 | 23.35 | 22.86 | 22.97 | 5,791,548 | +0.10(+0.42%) |
Dec 20, 2016 | 23.03 | 23.14 | 22.70 | 22.87 | 7,137,926 | -0.26(-1.14%) |
Dec 19, 2016 | 23.33 | 23.36 | 22.96 | 23.14 | 6,234,122 | -0.09(-0.41%) |
Dec 16, 2016 | 22.88 | 23.37 | 22.84 | 23.23 | 13,947,333 | +0.34(+1.47%) |
Dec 15, 2016 | 22.79 | 22.92 | 22.56 | 22.90 | 7,752,191 | +0.02(+0.10%) |
Dec 14, 2016 | 23.20 | 23.61 | 22.81 | 22.87 | 11,409,455 | -0.23(-1.01%) |
Dec 13, 2016 | 22.76 | 23.11 | 22.76 | 23.11 | 4,947,228 | +0.40(+1.77%) |
Dec 12, 2016 | 22.35 | 22.76 | 22.33 | 22.71 | 5,556,682 | +0.24(+1.07%) |
Dec 09, 2016 | 22.37 | 22.73 | 22.35 | 22.46 | 5,353,063 | +0.15(+0.66%) |
Dec 08, 2016 | 21.92 | 22.44 | 21.44 | 22.32 | 8,667,660 | +0.34(+1.56%) |
Dec 07, 2016 | 22.23 | 22.30 | 21.85 | 21.97 | 10,005,564 | -0.23(-1.02%) |
Dec 06, 2016 | 22.38 | 22.40 | 22.03 | 22.20 | 7,884,428 | -0.09(-0.43%) |
Dec 05, 2016 | 22.33 | 22.34 | 22.03 | 22.30 | 7,810,296 | -0.05(-0.23%) |
Dec 02, 2016 | 22.66 | 22.84 | 22.19 | 22.35 | 7,223,906 | -0.31(-1.36%) |
Dec 01, 2016 | 22.76 | 22.81 | 22.54 | 22.65 | 4,476,415 | -0.22(-0.96%) |
Nov 30, 2016 | 23.54 | 23.54 | 22.87 | 22.87 | 7,754,264 | -0.92(-3.87%) |
Nov 29, 2016 | 23.74 | 23.94 | 23.66 | 23.79 | 4,310,807 | -0.03(-0.12%) |
Nov 28, 2016 | 23.59 | 23.85 | 23.52 | 23.82 | 5,391,378 | +0.33(+1.40%) |
Nov 25, 2016 | 23.09 | 23.52 | 23.09 | 23.50 | 2,822,378 | +0.48(+2.06%) |
Nov 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | -0.30(-1.29%) | |
Nov 22, 2016 | 23.35 | 23.47 | 23.25 | 23.32 | 3,806,076 | -0.01(-0.03%) |
Nov 21, 2016 | 23.12 | 23.39 | 23.03 | 23.33 | 4,381,963 | +0.37(+1.62%) |
Nov 18, 2016 | 23.34 | 23.47 | 22.90 | 22.95 | 6,014,392 | -0.41(-1.75%) |
Nov 17, 2016 | 23.19 | 23.50 | 23.19 | 23.36 | 3,684,181 | +0.07(+0.28%) |
Nov 16, 2016 | 23.48 | 23.57 | 23.09 | 23.30 | 5,173,356 | -0.16(-0.69%) |
Nov 15, 2016 | 23.39 | 23.70 | 23.30 | 23.46 | 6,347,960 | +0.18(+0.78%) |
Nov 14, 2016 | 23.00 | 23.35 | 22.72 | 23.28 | 8,348,316 | +0.16(+0.70%) |
Nov 11, 2016 | 23.30 | 23.62 | 23.03 | 23.11 | 7,167,341 | -0.17(-0.72%) |
Nov 10, 2016 | 24.39 | 24.39 | 23.24 | 23.28 | 10,011,709 | -1.20(-4.90%) |
Nov 09, 2016 | 24.80 | 24.87 | 24.40 | 24.48 | 5,644,289 | -0.74(-2.93%) |
Nov 08, 2016 | 25.15 | 25.46 | 24.98 | 25.22 | 5,904,276 | +0.07(+0.26%) |
Nov 07, 2016 | 24.77 | 25.21 | 24.47 | 25.15 | 10,348,173 | +0.61(+2.50%) |
Nov 04, 2016 | 24.33 | 25.02 | 24.22 | 24.54 | 7,282,952 | +0.20(+0.84%) |
Nov 03, 2016 | 24.03 | 24.40 | 23.88 | 24.34 | 6,240,500 | +0.21(+0.88%) |
Nov 02, 2016 | 24.13 | 24.19 | 23.73 | 24.12 | 6,077,671 | -0.08(-0.33%) |
Nov 01, 2016 | 24.83 | 24.83 | 24.13 | 24.20 | 5,481,448 | -0.59(-2.39%) |
Oct 31, 2016 | 24.64 | 24.95 | 24.60 | 24.80 | 7,207,605 | +0.24(+0.97%) |
Oct 28, 2016 | 24.55 | 24.74 | 24.35 | 24.56 | 8,563,945 | +0.04(+0.18%) |
Oct 27, 2016 | 24.51 | 24.61 | 24.20 | 24.51 | 5,292,835 | -0.04(-0.18%) |
Oct 26, 2016 | 24.30 | 24.60 | 24.12 | 24.56 | 5,854,188 | +0.25(+1.01%) |
Oct 25, 2016 | 24.28 | 24.39 | 24.12 | 24.31 | 5,528,416 | +0.20(+0.84%) |
Oct 24, 2016 | 24.12 | 24.22 | 23.88 | 24.11 | 3,295,789 | +0.11(+0.45%) |
Oct 21, 2016 | 23.65 | 24.12 | 23.60 | 24.00 | 5,615,562 | +0.25(+1.03%) |
Oct 20, 2016 | 24.01 | 24.17 | 23.71 | 23.75 | 6,373,780 | -0.22(-0.90%) |
Oct 19, 2016 | 23.83 | 24.06 | 23.55 | 23.97 | 8,099,335 | -0.01(-0.03%) |
Oct 18, 2016 | 23.68 | 24.09 | 23.49 | 23.98 | 10,165,629 | +0.67(+2.89%) |
Oct 17, 2016 | 22.95 | 23.44 | 22.94 | 23.31 | 8,476,240 | +0.52(+2.28%) |
Oct 14, 2016 | 22.79 | 23.17 | 22.73 | 22.79 | 4,464,702 | -0.04(-0.16%) |
Oct 13, 2016 | 22.99 | 23.02 | 22.61 | 22.82 | 6,632,027 | +0.14(+0.64%) |
Oct 12, 2016 | 22.61 | 22.94 | 21.90 | 22.68 | 19,037,282 | +0.10(+0.45%) |
Oct 11, 2016 | 22.95 | 22.97 | 22.53 | 22.58 | 3,171,680 | -0.37(-1.61%) |
Oct 10, 2016 | 22.71 | 22.99 | 22.70 | 22.95 | 3,304,120 | +0.30(+1.31%) |
Oct 07, 2016 | 22.91 | 23.10 | 22.65 | 22.65 | 4,940,634 | -0.11(-0.48%) |
Oct 06, 2016 | 22.66 | 22.97 | 22.53 | 22.76 | 5,975,621 | +0.06(+0.26%) |
Oct 05, 2016 | 22.88 | 23.04 | 22.57 | 22.70 | 17,384,838 | -0.17(-0.76%) |
Oct 04, 2016 | 23.41 | 23.44 | 22.71 | 22.87 | 6,453,960 | -0.48(-2.07%) |
Oct 03, 2016 | 23.91 | 23.91 | 23.31 | 23.36 | 6,615,956 | -0.56(-2.36%) |
Sep 30, 2016 | 24.12 | 24.22 | 23.79 | 23.92 | 4,841,906 | -0.07(-0.27%) |
Sep 29, 2016 | 24.25 | 24.32 | 23.91 | 23.99 | 3,533,072 | -0.27(-1.10%) |
Sep 28, 2016 | 24.43 | 24.50 | 24.07 | 24.25 | 5,468,183 | -0.09(-0.39%) |
Sep 27, 2016 | 25.09 | 25.19 | 24.27 | 24.35 | 7,331,217 | -0.66(-2.63%) |
Sep 26, 2016 | 24.83 | 25.18 | 24.83 | 25.01 | 4,621,161 | +0.07(+0.26%) |
Sep 23, 2016 | 25.03 | 25.22 | 24.89 | 24.94 | 5,545,652 | -0.25(-1.00%) |
Sep 22, 2016 | 25.16 | 25.28 | 25.01 | 25.19 | 4,534,638 | +0.20(+0.78%) |
Sep 21, 2016 | 24.41 | 25.03 | 24.38 | 25.00 | 4,390,714 | +0.60(+2.46%) |
Sep 20, 2016 | 24.46 | 24.56 | 24.30 | 24.40 | 4,023,366 | +0.00(+0.00%) |
Sep 19, 2016 | 23.93 | 24.42 | 23.86 | 24.40 | 5,195,915 | +0.54(+2.27%) |
Sep 16, 2016 | 23.60 | 23.89 | 23.47 | 23.86 | 4,849,816 | +0.11(+0.46%) |
Sep 15, 2016 | 23.58 | 23.84 | 23.49 | 23.75 | 2,932,067 | +0.16(+0.67%) |
Sep 14, 2016 | 23.74 | 23.87 | 23.47 | 23.59 | 4,234,859 | -0.06(-0.24%) |
Sep 13, 2016 | 23.94 | 24.00 | 23.47 | 23.65 | 5,179,206 | -0.42(-1.74%) |
Sep 12, 2016 | 23.59 | 24.20 | 23.56 | 24.07 | 4,618,157 | +0.46(+1.96%) |
Sep 09, 2016 | 24.07 | 24.12 | 23.60 | 23.60 | 6,938,935 | -0.72(-2.97%) |
Sep 08, 2016 | 23.88 | 24.35 | 23.85 | 24.33 | 4,298,701 | +0.37(+1.54%) |
Sep 07, 2016 | 23.89 | 24.06 | 23.74 | 23.96 | 3,094,675 | +0.06(+0.24%) |
Sep 06, 2016 | 23.82 | 23.94 | 23.70 | 23.90 | 3,825,651 | +0.17(+0.70%) |
Sep 02, 2016 | 23.49 | 23.73 | 23.73 | 23.73 | 3,217,809 | +0.27(+1.14%) |
Sep 01, 2016 | 23.62 | 23.70 | 23.34 | 23.47 | 6,412,551 | -0.20(-0.86%) |
Aug 31, 2016 | 23.28 | 23.68 | 23.23 | 23.67 | 5,794,806 | +0.38(+1.61%) |
Aug 30, 2016 | 23.57 | 23.68 | 23.23 | 23.29 | 3,472,698 | -0.28(-1.20%) |
Aug 29, 2016 | 23.51 | 23.70 | 23.41 | 23.57 | 2,544,672 | +0.20(+0.87%) |
Aug 26, 2016 | 23.91 | 24.12 | 23.34 | 23.37 | 5,195,096 | -0.44(-1.85%) |
Aug 25, 2016 | 23.86 | 24.04 | 23.77 | 23.81 | 2,838,406 | -0.05(-0.21%) |
Aug 24, 2016 | 23.74 | 23.91 | 23.60 | 23.86 | 3,642,071 | +0.06(+0.24%) |
Aug 23, 2016 | 23.68 | 23.92 | 23.68 | 23.81 | 3,932,888 | +0.21(+0.89%) |
Aug 22, 2016 | 23.65 | 23.72 | 23.51 | 23.60 | 2,648,458 | -0.04(-0.18%) |
Aug 19, 2016 | 23.91 | 23.91 | 23.53 | 23.64 | 3,648,768 | -0.31(-1.30%) |
Aug 18, 2016 | 23.74 | 23.95 | 23.66 | 23.95 | 5,606,486 | +0.20(+0.85%) |
Aug 17, 2016 | 23.42 | 23.79 | 23.25 | 23.75 | 5,309,746 | +0.30(+1.30%) |
Aug 16, 2016 | 23.75 | 23.77 | 23.44 | 23.44 | 3,450,880 | -0.34(-1.43%) |
Aug 15, 2016 | 23.91 | 24.12 | 23.78 | 23.78 | 4,709,966 | -0.17(-0.69%) |
Aug 12, 2016 | 23.89 | 24.09 | 23.78 | 23.95 | 7,650,121 | +0.17(+0.73%) |
Aug 11, 2016 | 23.67 | 23.78 | 23.62 | 23.78 | 3,002,833 | +0.12(+0.52%) |
Aug 10, 2016 | 23.83 | 23.87 | 23.57 | 23.65 | 4,249,203 | -0.09(-0.40%) |
Aug 09, 2016 | 23.73 | 23.86 | 23.68 | 23.75 | 3,323,903 | -0.02(-0.09%) |
Aug 08, 2016 | 23.86 | 24.02 | 23.65 | 23.77 | 6,554,453 | +0.32(+1.36%) |
Aug 05, 2016 | 23.80 | 23.83 | 23.41 | 23.45 | 3,823,176 | -0.36(-1.52%) |
Aug 04, 2016 | 23.91 | 24.04 | 23.73 | 23.81 | 3,326,891 | -0.09(-0.39%) |
Aug 03, 2016 | 23.82 | 24.07 | 23.69 | 23.91 | 5,696,976 | +0.08(+0.33%) |
Aug 02, 2016 | 24.41 | 24.42 | 23.78 | 23.83 | 8,250,365 | -0.72(-2.91%) |
Aug 01, 2016 | 24.87 | 24.96 | 24.49 | 24.54 | 6,700,414 | -0.44(-1.75%) |
Jul 29, 2016 | 25.19 | 25.21 | 24.74 | 24.98 | 6,966,864 | -0.32(-1.27%) |
Jul 28, 2016 | 25.20 | 25.40 | 25.13 | 25.30 | 7,256,637 | +0.12(+0.48%) |
Jul 27, 2016 | 25.67 | 25.74 | 24.92 | 25.18 | 5,345,653 | -0.49(-1.92%) |
Jul 26, 2016 | 26.00 | 26.07 | 25.52 | 25.67 | 8,754,167 | -0.51(-1.94%) |
Jul 25, 2016 | 26.12 | 26.18 | 25.94 | 26.18 | 5,044,549 | +0.06(+0.25%) |
Jul 22, 2016 | 25.72 | 26.17 | 25.66 | 26.12 | 7,037,404 | +0.39(+1.53%) |
Jul 21, 2016 | 25.67 | 25.76 | 25.57 | 25.72 | 5,483,496 | -0.01(-0.06%) |
Jul 20, 2016 | 25.88 | 25.93 | 25.72 | 25.74 | 4,160,316 | -0.14(-0.55%) |
Jul 19, 2016 | 26.00 | 26.00 | 25.72 | 25.88 | 3,525,088 | -0.08(-0.30%) |
Jul 18, 2016 | 25.86 | 25.99 | 25.83 | 25.96 | 2,589,269 | +0.07(+0.28%) |
Jul 15, 2016 | 25.69 | 25.90 | 25.69 | 25.89 | 3,857,494 | +0.24(+0.95%) |
Jul 14, 2016 | 25.92 | 26.04 | 25.63 | 25.64 | 5,307,020 | -0.42(-1.62%) |
Jul 13, 2016 | 26.08 | 26.10 | 25.89 | 26.07 | 5,576,947 | +0.18(+0.69%) |
Jul 12, 2016 | 25.64 | 26.07 | 25.64 | 25.89 | 7,874,467 | +0.06(+0.22%) |
Jul 11, 2016 | 25.67 | 25.86 | 25.47 | 25.83 | 4,997,604 | +0.06(+0.25%) |
Jul 08, 2016 | 25.22 | 25.78 | 25.27 | 25.77 | 5,218,047 | +0.49(+1.95%) |
Jul 07, 2016 | 25.41 | 25.45 | 25.13 | 25.27 | 4,840,597 | -0.21(-0.81%) |
Jul 06, 2016 | 25.16 | 25.53 | 25.02 | 25.48 | 5,567,654 | +0.31(+1.25%) |
Jul 05, 2016 | 25.09 | 25.20 | 25.04 | 25.16 | 3,126,865 | +0.04(+0.14%) |
Jul 01, 2016 | 25.05 | 25.13 | 25.13 | 25.13 | 4,543,723 | +0.16(+0.63%) |
Jun 30, 2016 | 24.47 | 24.98 | 24.28 | 24.97 | 5,829,541 | +0.51(+2.11%) |
Jun 29, 2016 | 24.24 | 24.50 | 24.19 | 24.46 | 5,271,127 | +0.33(+1.36%) |
Jun 28, 2016 | 23.78 | 24.13 | 23.54 | 24.13 | 6,501,979 | +0.44(+1.87%) |
Jun 27, 2016 | 23.48 | 23.72 | 23.32 | 23.68 | 4,406,779 | +0.16(+0.70%) |
Jun 24, 2016 | 23.43 | 23.93 | 23.38 | 23.52 | 6,615,685 | -0.20(-0.84%) |
Jun 23, 2016 | 23.71 | 23.78 | 23.49 | 23.72 | 5,762,239 | +0.09(+0.36%) |
Jun 22, 2016 | 23.86 | 23.93 | 23.62 | 23.63 | 5,725,572 | -0.36(-1.49%) |
Jun 21, 2016 | 24.13 | 24.23 | 23.76 | 23.99 | 5,641,473 | -0.14(-0.59%) |
Jun 20, 2016 | 24.54 | 24.59 | 24.11 | 24.13 | 5,862,802 | -0.39(-1.60%) |
Jun 17, 2016 | 24.31 | 24.53 | 24.22 | 24.53 | 4,276,538 | +0.21(+0.88%) |
Jun 16, 2016 | 24.10 | 24.37 | 24.04 | 24.31 | 2,795,875 | +0.24(+1.01%) |
Jun 15, 2016 | 24.17 | 24.23 | 24.02 | 24.07 | 3,016,593 | -0.07(-0.30%) |
Jun 14, 2016 | 24.12 | 24.17 | 23.94 | 24.14 | 3,165,614 | +0.06(+0.27%) |
Jun 13, 2016 | 24.09 | 24.22 | 23.98 | 24.08 | 3,501,481 | -0.03(-0.12%) |
Jun 10, 2016 | 24.49 | 24.57 | 24.02 | 24.11 | 4,102,958 | -0.39(-1.61%) |
Jun 09, 2016 | 24.40 | 24.53 | 24.30 | 24.50 | 3,134,924 | +0.09(+0.35%) |
Jun 08, 2016 | 24.35 | 24.47 | 24.23 | 24.41 | 4,073,288 | +0.04(+0.18%) |
Jun 07, 2016 | 24.13 | 24.48 | 24.10 | 24.37 | 5,153,601 | +0.21(+0.86%) |
Jun 06, 2016 | 24.13 | 24.28 | 23.98 | 24.16 | 4,496,746 | -0.03(-0.12%) |
Jun 03, 2016 | 24.01 | 24.22 | 23.91 | 24.19 | 3,508,282 | +0.36(+1.53%) |
Jun 02, 2016 | 23.58 | 23.88 | 23.53 | 23.83 | 3,886,749 | +0.17(+0.73%) |
Jun 01, 2016 | 23.54 | 23.75 | 23.46 | 23.66 | 4,123,833 | +0.19(+0.79%) |
May 31, 2016 | 23.26 | 23.51 | 23.19 | 23.47 | 4,829,894 | +0.24(+1.02%) |
May 27, 2016 | 23.21 | 23.23 | 23.23 | 23.23 | 3,573,243 | +0.09(+0.40%) |
May 26, 2016 | 23.03 | 23.24 | 22.94 | 23.14 | 5,322,025 | +0.17(+0.75%) |
May 25, 2016 | 22.70 | 23.08 | 22.44 | 22.97 | 6,980,043 | +0.01(+0.06%) |
May 24, 2016 | 22.98 | 23.15 | 22.85 | 22.95 | 3,583,428 | +0.02(+0.09%) |
May 23, 2016 | 23.15 | 23.18 | 22.92 | 22.93 | 4,454,402 | -0.16(-0.71%) |
May 20, 2016 | 23.22 | 23.22 | 22.96 | 23.10 | 3,275,116 | -0.04(-0.19%) |
May 19, 2016 | 22.86 | 23.15 | 22.77 | 23.14 | 4,733,959 | +0.14(+0.62%) |
May 18, 2016 | 23.42 | 23.63 | 22.83 | 23.00 | 7,331,581 | -0.59(-2.52%) |
May 17, 2016 | 23.81 | 23.88 | 23.51 | 23.59 | 5,562,373 | -0.26(-1.11%) |
May 16, 2016 | 24.00 | 24.04 | 23.82 | 23.86 | 4,967,598 | -0.09(-0.39%) |
May 13, 2016 | 24.20 | 24.30 | 23.89 | 23.95 | 6,668,395 | -0.35(-1.44%) |
May 12, 2016 | 24.26 | 24.46 | 24.14 | 24.30 | 6,488,156 | +0.01(+0.06%) |
May 11, 2016 | 24.34 | 24.44 | 24.14 | 24.29 | 4,792,066 | +0.04(+0.18%) |
May 10, 2016 | 24.03 | 24.36 | 24.01 | 24.24 | 5,212,431 | +0.24(+1.01%) |
May 09, 2016 | 23.74 | 24.07 | 23.66 | 24.00 | 5,222,039 | +0.33(+1.39%) |
May 06, 2016 | 23.92 | 23.92 | 23.57 | 23.67 | 5,677,997 | -0.30(-1.25%) |
May 05, 2016 | 24.10 | 24.28 | 23.83 | 23.97 | 4,155,348 | -0.10(-0.42%) |
May 04, 2016 | 23.70 | 24.16 | 23.51 | 24.07 | 6,779,379 | +0.32(+1.36%) |
May 03, 2016 | 23.45 | 24.06 | 23.45 | 23.75 | 12,009,905 | +0.36(+1.54%) |
May 02, 2016 | 23.13 | 23.52 | 23.08 | 23.39 | 8,585,074 | +0.33(+1.41%) |
Apr 29, 2016 | 22.96 | 23.42 | 22.79 | 23.06 | 11,959,416 | +0.08(+0.37%) |
Apr 28, 2016 | 25.51 | 23.32 | 22.42 | 22.98 | 27,367,790 | -2.53(-9.93%) |
Apr 27, 2016 | 24.67 | 25.70 | 24.53 | 25.51 | 16,805,556 | +1.17(+4.83%) |
Apr 26, 2016 | 24.44 | 24.68 | 24.32 | 24.34 | 6,118,473 | -0.04(-0.17%) |
Apr 25, 2016 | 24.28 | 24.43 | 24.12 | 24.38 | 5,857,816 | -0.01(-0.06%) |
Apr 22, 2016 | 24.17 | 24.52 | 24.06 | 24.39 | 6,529,677 | +0.40(+1.65%) |
Apr 21, 2016 | 24.58 | 24.65 | 23.76 | 24.00 | 9,401,936 | -0.60(-2.45%) |
Apr 20, 2016 | 25.13 | 25.26 | 24.58 | 24.60 | 6,413,987 | -0.52(-2.08%) |
Apr 19, 2016 | 25.44 | 25.50 | 25.01 | 25.12 | 6,854,123 | -0.25(-0.98%) |
Apr 18, 2016 | 25.17 | 25.40 | 25.11 | 25.37 | 3,540,797 | +0.13(+0.53%) |
Apr 15, 2016 | 25.04 | 25.31 | 24.93 | 25.23 | 4,589,155 | +0.18(+0.71%) |
Apr 14, 2016 | 25.19 | 25.33 | 25.04 | 25.06 | 3,842,478 | -0.17(-0.67%) |
Apr 13, 2016 | 25.32 | 25.33 | 25.12 | 25.23 | 4,194,604 | -0.07(-0.28%) |
Apr 12, 2016 | 25.14 | 25.48 | 25.05 | 25.30 | 5,135,593 | +0.28(+1.10%) |
Apr 11, 2016 | 25.00 | 25.34 | 24.97 | 25.02 | 5,209,141 | +0.17(+0.68%) |
Apr 08, 2016 | 24.69 | 25.26 | 24.68 | 24.85 | 6,911,343 | +0.25(+1.04%) |
Apr 07, 2016 | 24.46 | 24.80 | 24.43 | 24.60 | 5,813,566 | +0.12(+0.49%) |
Apr 06, 2016 | 24.79 | 24.83 | 24.45 | 24.48 | 7,108,660 | -0.34(-1.37%) |
Apr 05, 2016 | 25.17 | 25.26 | 24.66 | 24.82 | 7,389,828 | -0.43(-1.71%) |
Apr 04, 2016 | 25.47 | 25.57 | 25.18 | 25.25 | 6,881,439 | -0.25(-0.97%) |