Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.83 | 22.83 | 22.52 | 22.67 | 571,806 | -0.14(-0.61%) |
Apr 27, 2017 | 22.83 | 23.06 | 22.72 | 22.81 | 586,031 | -0.03(-0.12%) |
Apr 26, 2017 | 22.65 | 22.91 | 22.61 | 22.84 | 737,014 | +0.23(+1.03%) |
Apr 25, 2017 | 22.59 | 22.72 | 22.54 | 22.61 | 879,824 | +0.09(+0.41%) |
Apr 24, 2017 | 22.68 | 22.74 | 22.48 | 22.51 | 630,056 | +0.03(+0.12%) |
Apr 21, 2017 | 22.59 | 22.67 | 22.46 | 22.49 | 885,663 | -0.06(-0.29%) |
Apr 20, 2017 | 22.47 | 22.61 | 22.38 | 22.55 | 481,181 | +0.18(+0.79%) |
Apr 19, 2017 | 22.10 | 22.37 | 22.10 | 22.37 | 760,871 | +0.33(+1.52%) |
Apr 18, 2017 | 21.95 | 22.07 | 21.83 | 22.04 | 1,631,760 | +0.05(+0.21%) |
Apr 17, 2017 | 22.20 | 22.25 | 21.98 | 21.99 | 1,025,066 | -0.13(-0.59%) |
Apr 13, 2017 | 22.21 | 22.31 | 22.11 | 22.12 | 633,723 | -0.18(-0.79%) |
Apr 12, 2017 | 22.60 | 22.71 | 22.26 | 22.30 | 1,075,727 | -0.30(-1.31%) |
Apr 11, 2017 | 22.41 | 22.63 | 22.39 | 22.60 | 1,417,274 | +0.13(+0.58%) |
Apr 10, 2017 | 22.16 | 22.53 | 22.07 | 22.47 | 1,929,574 | +0.34(+1.55%) |
Apr 07, 2017 | 21.69 | 22.14 | 21.67 | 22.12 | 1,930,634 | +0.43(+1.97%) |
Apr 06, 2017 | 21.86 | 21.91 | 21.68 | 21.70 | 1,215,182 | -0.17(-0.76%) |
Apr 05, 2017 | 22.19 | 22.24 | 21.85 | 21.86 | 1,267,637 | -0.19(-0.88%) |
Apr 04, 2017 | 22.20 | 22.31 | 21.97 | 22.06 | 1,766,537 | -0.22(-1.00%) |
Apr 03, 2017 | 22.97 | 22.99 | 22.21 | 22.28 | 1,421,354 | -0.71(-3.07%) |
Mar 31, 2017 | 22.97 | 23.10 | 22.89 | 22.99 | 773,685 | +0.02(+0.08%) |
Mar 30, 2017 | 22.68 | 22.97 | 22.68 | 22.97 | 882,786 | +0.39(+1.73%) |
Mar 29, 2017 | 22.50 | 22.63 | 22.40 | 22.58 | 1,036,786 | +0.07(+0.29%) |
Mar 28, 2017 | 22.47 | 22.59 | 22.43 | 22.51 | 643,587 | +0.01(+0.04%) |
Mar 27, 2017 | 22.35 | 22.57 | 22.24 | 22.50 | 427,503 | -0.06(-0.25%) |
Mar 24, 2017 | 22.58 | 22.77 | 22.54 | 22.56 | 573,286 | -0.01(-0.04%) |
Mar 23, 2017 | 22.50 | 22.71 | 22.41 | 22.57 | 658,153 | +0.07(+0.33%) |
Mar 22, 2017 | 22.44 | 22.58 | 22.39 | 22.50 | 684,663 | +0.07(+0.29%) |
Mar 21, 2017 | 22.50 | 22.56 | 22.32 | 22.43 | 478,976 | -0.05(-0.21%) |
Mar 20, 2017 | 22.70 | 22.70 | 22.44 | 22.48 | 1,013,190 | -0.22(-0.98%) |
Mar 17, 2017 | 22.49 | 22.73 | 22.37 | 22.70 | 1,054,750 | +0.29(+1.28%) |
Mar 16, 2017 | 22.35 | 22.43 | 22.26 | 22.41 | 917,385 | +0.14(+0.62%) |
Mar 15, 2017 | 22.13 | 22.30 | 22.02 | 22.27 | 1,142,434 | +0.19(+0.84%) |
Mar 14, 2017 | 22.17 | 22.17 | 22.04 | 22.09 | 872,526 | -0.03(-0.13%) |
Mar 13, 2017 | 22.24 | 22.30 | 21.93 | 22.11 | 1,090,846 | -0.14(-0.63%) |
Mar 10, 2017 | 22.16 | 22.37 | 22.11 | 22.25 | 1,459,222 | +0.01(+0.04%) |
Mar 09, 2017 | 22.41 | 22.47 | 22.24 | 22.24 | 971,256 | -0.16(-0.70%) |
Mar 08, 2017 | 22.16 | 22.47 | 22.16 | 22.40 | 3,507,985 | +0.20(+0.92%) |
Mar 07, 2017 | 22.24 | 22.36 | 22.17 | 22.20 | 1,266,467 | -0.07(-0.33%) |
Mar 06, 2017 | 22.35 | 22.37 | 22.23 | 22.27 | 791,201 | -0.20(-0.91%) |
Mar 03, 2017 | 22.60 | 22.61 | 22.44 | 22.48 | 1,081,443 | -0.03(-0.12%) |
Mar 02, 2017 | 22.53 | 22.62 | 22.43 | 22.50 | 1,478,231 | -0.05(-0.21%) |
Mar 01, 2017 | 22.59 | 22.77 | 22.47 | 22.55 | 2,098,510 | +0.10(+0.45%) |
Feb 28, 2017 | 22.95 | 22.95 | 22.42 | 22.45 | 1,823,014 | -0.44(-1.94%) |
Feb 27, 2017 | 22.98 | 23.20 | 22.88 | 22.89 | 1,161,915 | -0.11(-0.48%) |
Feb 24, 2017 | 22.69 | 23.00 | 22.57 | 23.00 | 1,427,641 | +0.25(+1.10%) |
Feb 23, 2017 | 22.53 | 22.84 | 22.51 | 22.75 | 2,345,274 | +0.29(+1.28%) |
Feb 22, 2017 | 22.26 | 22.49 | 22.25 | 22.47 | 1,467,627 | +0.19(+0.83%) |
Feb 21, 2017 | 22.22 | 22.38 | 22.16 | 22.28 | 5,597,275 | +0.08(+0.38%) |
Feb 17, 2017 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 22.04 | 22.27 | 22.04 | 22.20 | 2,192,091 | +0.06(+0.25%) |
Feb 15, 2017 | 22.02 | 22.19 | 22.00 | 22.14 | 2,784,422 | +0.13(+0.59%) |
Feb 14, 2017 | 21.98 | 22.15 | 21.80 | 22.01 | 3,700,697 | -0.06(-0.29%) |
Feb 13, 2017 | 22.50 | 23.13 | 22.03 | 22.08 | 4,137,232 | -0.57(-2.53%) |
Feb 10, 2017 | 23.73 | 23.89 | 22.17 | 22.65 | 3,757,465 | -0.69(-2.94%) |
Feb 09, 2017 | 22.98 | 23.49 | 22.97 | 23.34 | 1,176,768 | +0.36(+1.57%) |
Feb 08, 2017 | 23.26 | 23.26 | 22.97 | 22.98 | 2,519,639 | -0.23(-1.00%) |
Feb 07, 2017 | 23.15 | 23.35 | 23.11 | 23.21 | 922,727 | +0.01(+0.04%) |
Feb 06, 2017 | 23.08 | 23.36 | 23.08 | 23.20 | 1,021,042 | +0.03(+0.12%) |
Feb 03, 2017 | 22.74 | 23.22 | 22.67 | 23.17 | 1,016,797 | +0.48(+2.12%) |
Feb 02, 2017 | 22.74 | 23.06 | 22.64 | 22.69 | 935,377 | -0.12(-0.53%) |
Feb 01, 2017 | 22.97 | 22.99 | 22.66 | 22.81 | 786,980 | -0.05(-0.20%) |
Jan 31, 2017 | 22.79 | 22.93 | 22.62 | 22.86 | 956,719 | +0.03(+0.12%) |
Jan 30, 2017 | 22.47 | 22.84 | 22.20 | 22.83 | 1,558,045 | +0.17(+0.74%) |
Jan 27, 2017 | 22.57 | 22.70 | 22.50 | 22.66 | 911,145 | +0.04(+0.16%) |
Jan 26, 2017 | 22.64 | 22.83 | 22.49 | 22.62 | 691,298 | -0.10(-0.45%) |
Jan 25, 2017 | 22.36 | 22.76 | 22.36 | 22.73 | 697,020 | +0.37(+1.66%) |
Jan 24, 2017 | 22.02 | 22.44 | 21.90 | 22.36 | 857,271 | +0.32(+1.47%) |
Jan 23, 2017 | 22.28 | 22.39 | 21.98 | 22.03 | 885,208 | -0.26(-1.16%) |
Jan 20, 2017 | 22.37 | 22.57 | 22.27 | 22.29 | 825,675 | -0.13(-0.58%) |
Jan 19, 2017 | 22.84 | 22.90 | 22.34 | 22.42 | 939,338 | -0.36(-1.59%) |
Jan 18, 2017 | 22.78 | 22.86 | 22.64 | 22.78 | 893,598 | +0.04(+0.16%) |
Jan 17, 2017 | 22.85 | 22.89 | 22.62 | 22.74 | 863,257 | -0.12(-0.53%) |
Jan 13, 2017 | 22.86 | 22.86 | 22.86 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.73 | 23.01 | 22.71 | 22.96 | 566,795 | +0.14(+0.61%) |
Jan 11, 2017 | 22.64 | 22.86 | 22.64 | 22.82 | 842,509 | +0.07(+0.33%) |
Jan 10, 2017 | 22.77 | 22.97 | 22.67 | 22.74 | 639,123 | -0.09(-0.41%) |
Jan 09, 2017 | 22.86 | 22.96 | 22.78 | 22.84 | 490,258 | +0.01(+0.04%) |
Jan 06, 2017 | 22.82 | 22.88 | 22.60 | 22.83 | 638,177 | +0.02(+0.08%) |
Jan 05, 2017 | 22.78 | 22.94 | 22.67 | 22.81 | 456,913 | +0.06(+0.24%) |
Jan 04, 2017 | 22.60 | 22.86 | 22.60 | 22.75 | 629,399 | +0.13(+0.57%) |
Jan 03, 2017 | 22.69 | 22.93 | 22.44 | 22.62 | 1,019,323 | +0.08(+0.37%) |
Dec 30, 2016 | 22.54 | 22.54 | 22.54 | 0 | +0.07(+0.33%) | |
Dec 29, 2016 | 22.30 | 22.55 | 22.30 | 22.47 | 377,990 | +0.14(+0.62%) |
Dec 28, 2016 | 22.48 | 22.49 | 22.24 | 22.33 | 304,138 | -0.08(-0.37%) |
Dec 27, 2016 | 22.41 | 22.61 | 22.30 | 22.41 | 207,389 | +0.01(+0.04%) |
Dec 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 22.16 | 22.35 | 21.90 | 22.28 | 963,492 | +0.06(+0.25%) |
Dec 21, 2016 | 22.22 | 22.36 | 22.16 | 22.23 | 867,043 | -0.06(-0.25%) |
Dec 20, 2016 | 22.32 | 22.38 | 22.11 | 22.28 | 1,454,684 | +0.05(+0.21%) |
Dec 19, 2016 | 22.24 | 22.42 | 22.10 | 22.24 | 903,321 | -0.01(-0.04%) |
Dec 16, 2016 | 22.42 | 22.47 | 22.13 | 22.24 | 1,257,481 | -0.09(-0.41%) |
Dec 15, 2016 | 22.35 | 22.56 | 22.23 | 22.34 | 573,288 | +0.08(+0.37%) |
Dec 14, 2016 | 22.62 | 22.84 | 22.24 | 22.25 | 991,230 | -0.35(-1.56%) |
Dec 13, 2016 | 22.28 | 22.80 | 22.28 | 22.61 | 906,200 | +0.24(+1.08%) |
Dec 12, 2016 | 22.13 | 22.46 | 22.13 | 22.36 | 676,059 | +0.13(+0.58%) |
Dec 09, 2016 | 22.74 | 22.77 | 22.19 | 22.24 | 937,336 | -0.46(-2.04%) |
Dec 08, 2016 | 22.28 | 22.81 | 22.28 | 22.70 | 2,348,946 | +0.35(+1.57%) |
Dec 07, 2016 | 22.16 | 22.46 | 22.15 | 22.35 | 859,349 | +0.21(+0.96%) |
Dec 06, 2016 | 22.26 | 22.31 | 22.11 | 22.13 | 900,145 | -0.08(-0.37%) |
Dec 05, 2016 | 22.23 | 22.52 | 22.22 | 22.22 | 560,181 | +0.07(+0.33%) |
Dec 02, 2016 | 21.85 | 22.23 | 21.85 | 22.14 | 937,159 | +0.16(+0.72%) |
Dec 01, 2016 | 22.14 | 22.28 | 21.92 | 21.99 | 946,604 | -0.18(-0.79%) |
Nov 30, 2016 | 22.43 | 22.51 | 22.13 | 22.16 | 765,606 | -0.26(-1.16%) |
Nov 29, 2016 | 22.49 | 22.59 | 22.29 | 22.42 | 607,592 | -0.04(-0.16%) |
Nov 28, 2016 | 22.57 | 22.69 | 22.42 | 22.46 | 1,037,559 | -0.10(-0.45%) |
Nov 25, 2016 | 22.59 | 22.74 | 22.49 | 22.56 | 573,046 | +0.08(+0.37%) |
Nov 23, 2016 | 22.48 | 22.48 | 22.48 | 0 | -0.19(-0.86%) | |
Nov 22, 2016 | 22.36 | 22.72 | 22.30 | 22.67 | 1,079,806 | +0.28(+1.24%) |
Nov 21, 2016 | 22.63 | 22.68 | 22.37 | 22.39 | 551,643 | -0.10(-0.45%) |
Nov 18, 2016 | 22.53 | 22.60 | 22.33 | 22.49 | 881,885 | -0.05(-0.21%) |
Nov 17, 2016 | 22.01 | 22.57 | 21.90 | 22.54 | 868,078 | +0.69(+3.18%) |
Nov 16, 2016 | 21.86 | 22.00 | 21.72 | 21.85 | 679,718 | -0.02(-0.08%) |
Nov 15, 2016 | 21.86 | 22.08 | 21.86 | 21.86 | 1,163,903 | +0.05(+0.21%) |
Nov 14, 2016 | 21.54 | 21.88 | 21.54 | 21.82 | 841,407 | +0.29(+1.33%) |
Nov 11, 2016 | 21.45 | 21.66 | 21.45 | 21.53 | 684,575 | -0.04(-0.17%) |
Nov 10, 2016 | 21.52 | 21.71 | 21.36 | 21.57 | 775,979 | +0.10(+0.47%) |
Nov 09, 2016 | 21.40 | 21.57 | 20.95 | 21.47 | 802,419 | -0.22(-1.02%) |
Nov 08, 2016 | 21.85 | 21.96 | 21.56 | 21.69 | 991,793 | -0.21(-0.97%) |
Nov 07, 2016 | 21.99 | 22.03 | 21.60 | 21.90 | 1,073,302 | +0.16(+0.72%) |
Nov 04, 2016 | 21.86 | 21.88 | 21.67 | 21.74 | 1,539,350 | -0.08(-0.38%) |
Nov 03, 2016 | 21.45 | 22.19 | 20.99 | 21.83 | 1,815,724 | +0.75(+3.56%) |
Nov 02, 2016 | 21.26 | 21.44 | 21.05 | 21.08 | 1,493,201 | -0.16(-0.74%) |
Nov 01, 2016 | 21.28 | 21.47 | 21.16 | 21.23 | 1,382,553 | -0.06(-0.26%) |
Oct 31, 2016 | 21.45 | 21.51 | 21.23 | 21.29 | 1,182,715 | -0.09(-0.43%) |
Oct 28, 2016 | 21.55 | 21.75 | 21.35 | 21.38 | 1,075,317 | -0.09(-0.43%) |
Oct 27, 2016 | 22.04 | 22.05 | 21.45 | 21.48 | 879,303 | -0.57(-2.60%) |
Oct 26, 2016 | 21.94 | 22.24 | 21.94 | 22.05 | 702,204 | +0.04(+0.17%) |
Oct 25, 2016 | 21.92 | 22.10 | 21.91 | 22.01 | 773,740 | +0.03(+0.13%) |
Oct 24, 2016 | 21.78 | 22.03 | 21.78 | 21.99 | 745,826 | +0.28(+1.28%) |
Oct 21, 2016 | 21.74 | 21.88 | 21.61 | 21.71 | 779,727 | -0.09(-0.42%) |
Oct 20, 2016 | 21.86 | 21.95 | 21.74 | 21.80 | 634,685 | -0.10(-0.47%) |
Oct 19, 2016 | 21.95 | 22.08 | 21.89 | 21.90 | 469,291 | +0.00(+0.00%) |
Oct 18, 2016 | 21.91 | 22.01 | 21.87 | 21.90 | 583,303 | +0.12(+0.55%) |
Oct 17, 2016 | 21.90 | 22.01 | 21.76 | 21.78 | 755,044 | -0.13(-0.59%) |
Oct 14, 2016 | 21.92 | 22.19 | 21.88 | 21.91 | 643,503 | +0.02(+0.08%) |
Oct 13, 2016 | 21.92 | 22.05 | 21.84 | 21.89 | 652,225 | -0.22(-1.01%) |
Oct 12, 2016 | 21.99 | 22.14 | 21.99 | 22.11 | 915,869 | +0.08(+0.38%) |
Oct 11, 2016 | 22.12 | 22.12 | 21.90 | 22.03 | 893,469 | -0.19(-0.83%) |
Oct 10, 2016 | 22.10 | 22.25 | 22.09 | 22.22 | 684,009 | +0.18(+0.80%) |
Oct 07, 2016 | 22.13 | 22.13 | 21.93 | 22.04 | 1,118,451 | -0.06(-0.25%) |
Oct 06, 2016 | 22.02 | 22.13 | 21.91 | 22.10 | 659,244 | -0.05(-0.21%) |
Oct 05, 2016 | 22.03 | 22.25 | 22.00 | 22.14 | 1,048,868 | +0.25(+1.14%) |
Oct 04, 2016 | 22.08 | 22.19 | 21.87 | 21.89 | 1,251,651 | -0.19(-0.88%) |
Oct 03, 2016 | 22.24 | 22.30 | 21.91 | 22.09 | 1,688,078 | -0.09(-0.42%) |
Sep 30, 2016 | 22.08 | 22.32 | 21.68 | 22.18 | 1,910,002 | +0.13(+0.59%) |
Sep 29, 2016 | 21.77 | 22.18 | 21.77 | 22.05 | 1,617,420 | +0.17(+0.76%) |
Sep 28, 2016 | 21.69 | 21.93 | 21.53 | 21.88 | 1,336,583 | +0.21(+0.98%) |
Sep 27, 2016 | 21.57 | 21.76 | 21.42 | 21.67 | 1,215,270 | +0.06(+0.26%) |
Sep 26, 2016 | 21.61 | 21.67 | 21.53 | 21.61 | 1,368,488 | -0.13(-0.60%) |
Sep 23, 2016 | 21.84 | 21.93 | 21.71 | 21.74 | 1,121,759 | -0.19(-0.89%) |
Sep 22, 2016 | 21.89 | 22.01 | 21.87 | 21.94 | 546,776 | +0.15(+0.68%) |
Sep 21, 2016 | 21.86 | 21.97 | 21.56 | 21.79 | 918,510 | +0.12(+0.56%) |
Sep 20, 2016 | 21.60 | 21.88 | 21.49 | 21.67 | 2,009,916 | +0.31(+1.47%) |
Sep 19, 2016 | 21.14 | 21.54 | 21.14 | 21.36 | 1,245,282 | +0.33(+1.59%) |
Sep 16, 2016 | 21.36 | 21.36 | 20.91 | 21.02 | 2,411,122 | -0.40(-1.86%) |
Sep 15, 2016 | 21.45 | 21.53 | 21.23 | 21.42 | 1,420,025 | -0.05(-0.22%) |
Sep 14, 2016 | 21.62 | 21.80 | 21.45 | 21.47 | 1,199,789 | -0.01(-0.04%) |
Sep 13, 2016 | 21.54 | 21.67 | 21.36 | 21.48 | 1,283,323 | -0.18(-0.81%) |
Sep 12, 2016 | 21.36 | 21.74 | 21.27 | 21.65 | 1,657,128 | +0.24(+1.12%) |
Sep 09, 2016 | 21.93 | 22.04 | 21.38 | 21.41 | 2,680,825 | -0.65(-2.94%) |
Sep 08, 2016 | 22.30 | 22.55 | 22.05 | 22.06 | 1,802,988 | -0.38(-1.69%) |
Sep 07, 2016 | 22.38 | 22.56 | 22.35 | 22.44 | 1,110,313 | +0.01(+0.04%) |
Sep 06, 2016 | 22.36 | 22.43 | 22.17 | 22.43 | 1,153,818 | +0.08(+0.37%) |
Sep 02, 2016 | 22.22 | 22.35 | 22.35 | 22.35 | 609,883 | +0.24(+1.09%) |
Sep 01, 2016 | 21.91 | 22.18 | 21.87 | 22.11 | 1,277,762 | +0.19(+0.89%) |
Aug 31, 2016 | 22.04 | 22.14 | 21.90 | 21.91 | 1,183,538 | -0.13(-0.59%) |
Aug 30, 2016 | 22.14 | 22.19 | 21.99 | 22.04 | 902,452 | -0.08(-0.38%) |
Aug 29, 2016 | 22.20 | 22.35 | 22.11 | 22.12 | 701,142 | -0.04(-0.17%) |
Aug 26, 2016 | 22.23 | 22.53 | 22.09 | 22.16 | 1,615,290 | -0.06(-0.29%) |
Aug 25, 2016 | 22.15 | 22.24 | 22.08 | 22.23 | 757,270 | +0.07(+0.33%) |
Aug 24, 2016 | 22.23 | 22.36 | 22.11 | 22.15 | 1,244,737 | -0.06(-0.29%) |
Aug 23, 2016 | 22.28 | 22.65 | 22.19 | 22.22 | 1,018,281 | +0.13(+0.59%) |
Aug 22, 2016 | 21.90 | 22.11 | 21.71 | 22.09 | 988,131 | +0.22(+1.02%) |
Aug 19, 2016 | 21.89 | 21.96 | 21.74 | 21.86 | 492,926 | -0.06(-0.30%) |
Aug 18, 2016 | 21.95 | 21.99 | 21.74 | 21.93 | 627,646 | +0.06(+0.25%) |
Aug 17, 2016 | 22.02 | 22.08 | 21.70 | 21.87 | 662,424 | -0.18(-0.80%) |
Aug 16, 2016 | 21.95 | 22.14 | 21.82 | 22.05 | 906,840 | +0.02(+0.08%) |
Aug 15, 2016 | 22.26 | 22.36 | 22.01 | 22.03 | 1,493,167 | -0.27(-1.20%) |
Aug 12, 2016 | 22.47 | 22.50 | 22.29 | 22.30 | 715,365 | -0.16(-0.70%) |
Aug 11, 2016 | 22.36 | 22.51 | 22.30 | 22.46 | 1,041,394 | +0.11(+0.50%) |
Aug 10, 2016 | 22.01 | 22.40 | 21.76 | 22.35 | 1,463,936 | +0.11(+0.50%) |
Aug 09, 2016 | 22.21 | 22.35 | 22.19 | 22.24 | 1,336,160 | +0.00(+0.00%) |
Aug 08, 2016 | 22.48 | 22.54 | 21.99 | 22.24 | 1,476,937 | -0.35(-1.56%) |
Aug 05, 2016 | 22.49 | 22.90 | 22.43 | 22.59 | 1,764,694 | +0.09(+0.41%) |
Aug 04, 2016 | 23.36 | 23.52 | 22.44 | 22.49 | 3,736,398 | -1.63(-6.76%) |
Aug 03, 2016 | 24.03 | 24.32 | 23.95 | 24.12 | 3,361,943 | +0.04(+0.15%) |
Aug 02, 2016 | 24.36 | 24.46 | 23.89 | 24.09 | 3,424,591 | -0.36(-1.48%) |
Aug 01, 2016 | 24.83 | 24.83 | 24.44 | 24.45 | 1,715,099 | -0.34(-1.38%) |
Jul 29, 2016 | 24.89 | 24.99 | 24.77 | 24.79 | 851,399 | -0.14(-0.56%) |
Jul 28, 2016 | 24.84 | 25.00 | 24.74 | 24.93 | 1,029,376 | +0.07(+0.30%) |
Jul 27, 2016 | 24.77 | 25.00 | 24.54 | 24.86 | 1,494,360 | +0.17(+0.68%) |
Jul 26, 2016 | 24.37 | 24.74 | 24.32 | 24.69 | 894,055 | +0.35(+1.45%) |
Jul 25, 2016 | 24.41 | 24.51 | 24.29 | 24.34 | 611,449 | -0.08(-0.34%) |
Jul 22, 2016 | 24.53 | 24.53 | 24.34 | 24.42 | 667,331 | -0.02(-0.08%) |
Jul 21, 2016 | 24.50 | 24.60 | 24.37 | 24.44 | 722,454 | -0.04(-0.15%) |
Jul 20, 2016 | 24.36 | 24.59 | 24.29 | 24.48 | 1,203,344 | +0.27(+1.11%) |
Jul 19, 2016 | 23.93 | 24.30 | 23.84 | 24.21 | 1,214,272 | +0.19(+0.81%) |
Jul 18, 2016 | 24.37 | 24.45 | 23.92 | 24.01 | 1,079,655 | -0.71(-2.88%) |
Jul 15, 2016 | 25.09 | 25.09 | 24.64 | 24.73 | 1,217,090 | -0.42(-1.66%) |
Jul 14, 2016 | 25.27 | 25.43 | 25.04 | 25.14 | 719,464 | -0.01(-0.04%) |
Jul 13, 2016 | 25.13 | 25.30 | 25.01 | 25.15 | 743,850 | +0.15(+0.59%) |
Jul 12, 2016 | 24.98 | 25.12 | 24.84 | 25.00 | 720,496 | +0.04(+0.15%) |
Jul 11, 2016 | 25.14 | 25.16 | 24.95 | 24.97 | 544,047 | -0.04(-0.15%) |
Jul 08, 2016 | 24.92 | 25.16 | 24.75 | 25.00 | 521,077 | +0.25(+1.01%) |
Jul 07, 2016 | 24.87 | 24.99 | 24.67 | 24.75 | 574,653 | -0.13(-0.52%) |
Jul 06, 2016 | 24.75 | 25.00 | 24.74 | 24.88 | 1,180,277 | +0.06(+0.26%) |
Jul 05, 2016 | 24.77 | 24.86 | 24.57 | 24.82 | 757,721 | -0.04(-0.15%) |
Jul 01, 2016 | 24.85 | 24.86 | 24.86 | 24.86 | 956,937 | +0.00(+0.00%) |
Jun 30, 2016 | 24.36 | 24.86 | 24.36 | 24.86 | 903,399 | +0.53(+2.17%) |
Jun 29, 2016 | 24.09 | 24.40 | 23.96 | 24.33 | 742,413 | +0.41(+1.70%) |
Jun 28, 2016 | 23.66 | 23.94 | 23.55 | 23.92 | 756,277 | +0.39(+1.65%) |
Jun 27, 2016 | 24.03 | 24.07 | 23.41 | 23.53 | 1,037,858 | -0.75(-3.09%) |
Jun 24, 2016 | 24.38 | 24.63 | 24.17 | 24.28 | 1,297,167 | -0.91(-3.60%) |
Jun 23, 2016 | 25.32 | 25.44 | 25.06 | 25.19 | 796,512 | +0.04(+0.15%) |
Jun 22, 2016 | 25.10 | 25.30 | 25.09 | 25.15 | 770,702 | +0.08(+0.33%) |
Jun 21, 2016 | 25.23 | 25.37 | 25.06 | 25.07 | 683,502 | -0.04(-0.15%) |
Jun 20, 2016 | 25.17 | 25.27 | 25.03 | 25.11 | 668,498 | +0.18(+0.71%) |
Jun 17, 2016 | 25.12 | 25.12 | 24.82 | 24.93 | 1,067,398 | -0.24(-0.96%) |
Jun 16, 2016 | 25.09 | 25.28 | 25.00 | 25.17 | 891,543 | -0.02(-0.07%) |
Jun 15, 2016 | 25.41 | 25.56 | 25.16 | 25.19 | 1,041,586 | -0.29(-1.13%) |
Jun 14, 2016 | 25.44 | 25.59 | 25.41 | 25.48 | 591,599 | -0.04(-0.15%) |
Jun 13, 2016 | 25.76 | 25.81 | 25.48 | 25.51 | 688,156 | -0.37(-1.43%) |
Jun 10, 2016 | 25.93 | 26.00 | 25.74 | 25.88 | 478,513 | -0.23(-0.89%) |
Jun 09, 2016 | 25.98 | 26.20 | 25.94 | 26.12 | 778,689 | +0.01(+0.04%) |
Jun 08, 2016 | 26.29 | 26.29 | 26.01 | 26.11 | 560,180 | -0.12(-0.46%) |
Jun 07, 2016 | 26.19 | 26.37 | 26.02 | 26.23 | 670,791 | +0.04(+0.14%) |
Jun 06, 2016 | 26.15 | 26.22 | 25.93 | 26.19 | 877,534 | +0.04(+0.14%) |
Jun 03, 2016 | 26.16 | 26.25 | 26.02 | 26.15 | 1,187,556 | +0.01(+0.04%) |
Jun 02, 2016 | 25.94 | 26.16 | 25.94 | 26.14 | 542,383 | +0.12(+0.46%) |
Jun 01, 2016 | 26.01 | 26.21 | 25.87 | 26.02 | 832,861 | -0.08(-0.32%) |
May 31, 2016 | 25.84 | 26.15 | 25.83 | 26.11 | 792,240 | +0.26(+1.00%) |
May 27, 2016 | 25.69 | 25.85 | 25.85 | 25.85 | 449,313 | +0.19(+0.72%) |
May 26, 2016 | 25.62 | 25.73 | 25.61 | 25.66 | 497,775 | +0.03(+0.11%) |
May 25, 2016 | 25.77 | 25.87 | 25.58 | 25.63 | 495,827 | -0.01(-0.04%) |
May 24, 2016 | 25.24 | 25.72 | 25.24 | 25.64 | 553,455 | +0.46(+1.84%) |
May 23, 2016 | 25.28 | 25.30 | 25.11 | 25.18 | 436,726 | -0.05(-0.18%) |
May 20, 2016 | 25.06 | 25.35 | 24.99 | 25.23 | 682,442 | +0.31(+1.23%) |
May 19, 2016 | 24.70 | 25.06 | 24.68 | 24.92 | 741,908 | +0.10(+0.41%) |
May 18, 2016 | 24.67 | 25.01 | 24.54 | 24.82 | 510,689 | +0.13(+0.52%) |
May 17, 2016 | 25.03 | 25.08 | 24.68 | 24.69 | 805,116 | -0.39(-1.55%) |
May 16, 2016 | 24.96 | 25.25 | 24.96 | 25.08 | 728,233 | +0.15(+0.59%) |
May 13, 2016 | 25.19 | 25.48 | 24.84 | 24.93 | 1,051,070 | -0.31(-1.21%) |
May 12, 2016 | 25.42 | 25.57 | 25.09 | 25.24 | 586,108 | -0.19(-0.73%) |
May 11, 2016 | 25.43 | 25.61 | 25.37 | 25.42 | 650,052 | -0.13(-0.51%) |
May 10, 2016 | 25.24 | 25.60 | 25.20 | 25.55 | 629,889 | +0.40(+1.58%) |
May 09, 2016 | 24.97 | 25.38 | 24.97 | 25.15 | 589,792 | +0.22(+0.89%) |
May 06, 2016 | 25.02 | 25.07 | 24.63 | 24.93 | 1,069,311 | -0.08(-0.33%) |
May 05, 2016 | 24.78 | 25.24 | 24.08 | 25.01 | 1,865,010 | -0.66(-2.56%) |
May 04, 2016 | 25.59 | 25.74 | 25.37 | 25.67 | 1,211,416 | -0.06(-0.22%) |
May 03, 2016 | 25.94 | 26.11 | 25.50 | 25.73 | 1,047,744 | -0.30(-1.14%) |