Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.23 | 25.36 | 25.10 | 25.24 | 824,386 | +0.06(+0.22%) |
May 30, 2017 | 25.12 | 25.26 | 25.05 | 25.19 | 778,285 | +0.12(+0.48%) |
May 26, 2017 | 24.98 | 25.13 | 24.93 | 25.07 | 723,632 | +0.06(+0.22%) |
May 25, 2017 | 25.07 | 25.17 | 24.93 | 25.01 | 850,268 | +0.03(+0.11%) |
May 24, 2017 | 24.79 | 25.04 | 24.73 | 24.98 | 1,026,154 | +0.20(+0.82%) |
May 23, 2017 | 24.81 | 25.13 | 24.74 | 24.78 | 1,497,074 | +0.02(+0.07%) |
May 22, 2017 | 24.52 | 24.77 | 24.46 | 24.76 | 1,438,958 | +0.27(+1.09%) |
May 19, 2017 | 24.46 | 24.60 | 24.36 | 24.50 | 1,290,986 | +0.12(+0.49%) |
May 18, 2017 | 24.21 | 24.42 | 24.11 | 24.37 | 1,515,286 | +0.11(+0.46%) |
May 17, 2017 | 23.98 | 24.38 | 23.89 | 24.26 | 1,528,107 | +0.13(+0.54%) |
May 16, 2017 | 24.08 | 24.18 | 24.03 | 24.13 | 1,140,154 | +0.10(+0.42%) |
May 15, 2017 | 23.64 | 24.03 | 23.61 | 24.03 | 1,021,946 | +0.42(+1.76%) |
May 12, 2017 | 23.58 | 23.66 | 23.43 | 23.62 | 777,740 | -0.01(-0.04%) |
May 11, 2017 | 23.53 | 23.67 | 23.45 | 23.63 | 847,739 | +0.05(+0.20%) |
May 10, 2017 | 23.54 | 23.72 | 23.52 | 23.58 | 809,365 | -0.01(-0.04%) |
May 09, 2017 | 23.60 | 23.76 | 23.40 | 23.59 | 1,185,642 | -0.01(-0.04%) |
May 08, 2017 | 23.15 | 23.84 | 23.15 | 23.60 | 1,860,088 | +0.47(+2.04%) |
May 05, 2017 | 23.32 | 23.53 | 22.89 | 23.13 | 1,105,758 | -0.04(-0.16%) |
May 04, 2017 | 22.76 | 23.17 | 22.68 | 23.16 | 1,082,102 | +0.43(+1.87%) |
May 03, 2017 | 22.65 | 22.76 | 22.43 | 22.74 | 817,777 | +0.06(+0.24%) |
May 02, 2017 | 22.65 | 22.77 | 22.57 | 22.68 | 469,920 | +0.04(+0.16%) |
May 01, 2017 | 22.62 | 22.73 | 22.52 | 22.65 | 514,799 | +0.08(+0.37%) |
Apr 28, 2017 | 22.72 | 22.72 | 22.41 | 22.56 | 574,535 | -0.14(-0.61%) |
Apr 27, 2017 | 22.72 | 22.95 | 22.61 | 22.70 | 588,828 | -0.03(-0.12%) |
Apr 26, 2017 | 22.55 | 22.80 | 22.50 | 22.73 | 740,531 | +0.23(+1.03%) |
Apr 25, 2017 | 22.48 | 22.61 | 22.43 | 22.50 | 884,023 | +0.09(+0.41%) |
Apr 24, 2017 | 22.57 | 22.63 | 22.37 | 22.41 | 633,063 | +0.03(+0.12%) |
Apr 21, 2017 | 22.48 | 22.56 | 22.35 | 22.38 | 889,890 | -0.06(-0.29%) |
Apr 20, 2017 | 22.36 | 22.50 | 22.28 | 22.44 | 483,477 | +0.18(+0.79%) |
Apr 19, 2017 | 21.99 | 22.27 | 21.99 | 22.27 | 764,502 | +0.33(+1.52%) |
Apr 18, 2017 | 21.84 | 21.96 | 21.72 | 21.94 | 1,639,548 | +0.05(+0.21%) |
Apr 17, 2017 | 22.09 | 22.15 | 21.88 | 21.89 | 1,029,958 | -0.13(-0.59%) |
Apr 13, 2017 | 22.10 | 22.20 | 22.01 | 22.02 | 636,748 | -0.18(-0.79%) |
Apr 12, 2017 | 22.49 | 22.60 | 22.15 | 22.19 | 1,080,861 | -0.30(-1.31%) |
Apr 11, 2017 | 22.31 | 22.52 | 22.29 | 22.49 | 1,424,038 | +0.13(+0.58%) |
Apr 10, 2017 | 22.06 | 22.42 | 21.96 | 22.36 | 1,938,783 | +0.34(+1.55%) |
Apr 07, 2017 | 21.58 | 22.04 | 21.57 | 22.02 | 1,939,848 | +0.43(+1.97%) |
Apr 06, 2017 | 21.76 | 21.81 | 21.58 | 21.59 | 1,220,982 | -0.17(-0.76%) |
Apr 05, 2017 | 22.08 | 22.14 | 21.75 | 21.76 | 1,273,687 | -0.19(-0.88%) |
Apr 04, 2017 | 22.09 | 22.20 | 21.86 | 21.95 | 1,774,968 | -0.22(-1.00%) |
Apr 03, 2017 | 22.86 | 22.88 | 22.11 | 22.18 | 1,428,137 | -0.70(-3.07%) |
Mar 31, 2017 | 22.86 | 22.99 | 22.78 | 22.88 | 777,378 | +0.02(+0.08%) |
Mar 30, 2017 | 22.57 | 22.86 | 22.57 | 22.86 | 886,999 | +0.39(+1.73%) |
Mar 29, 2017 | 22.40 | 22.52 | 22.30 | 22.47 | 1,041,734 | +0.06(+0.29%) |
Mar 28, 2017 | 22.36 | 22.48 | 22.32 | 22.41 | 646,658 | +0.01(+0.04%) |
Mar 27, 2017 | 22.24 | 22.46 | 22.14 | 22.40 | 429,543 | -0.06(-0.25%) |
Mar 24, 2017 | 22.47 | 22.67 | 22.43 | 22.45 | 576,022 | -0.01(-0.04%) |
Mar 23, 2017 | 22.39 | 22.60 | 22.31 | 22.46 | 661,294 | +0.07(+0.33%) |
Mar 22, 2017 | 22.33 | 22.47 | 22.29 | 22.39 | 687,930 | +0.06(+0.29%) |
Mar 21, 2017 | 22.40 | 22.45 | 22.21 | 22.32 | 481,262 | -0.05(-0.21%) |
Mar 20, 2017 | 22.59 | 22.59 | 22.33 | 22.37 | 1,018,026 | -0.22(-0.98%) |
Mar 17, 2017 | 22.38 | 22.62 | 22.27 | 22.59 | 1,059,784 | +0.29(+1.28%) |
Mar 16, 2017 | 22.24 | 22.32 | 22.16 | 22.31 | 921,763 | +0.14(+0.63%) |
Mar 15, 2017 | 22.03 | 22.19 | 21.92 | 22.17 | 1,147,886 | +0.18(+0.84%) |
Mar 14, 2017 | 22.06 | 22.06 | 21.94 | 21.98 | 876,690 | -0.03(-0.13%) |
Mar 13, 2017 | 22.14 | 22.19 | 21.82 | 22.01 | 1,096,052 | -0.14(-0.63%) |
Mar 10, 2017 | 22.06 | 22.27 | 22.01 | 22.15 | 1,466,186 | +0.01(+0.04%) |
Mar 09, 2017 | 22.31 | 22.36 | 22.13 | 22.14 | 975,891 | -0.16(-0.70%) |
Mar 08, 2017 | 22.06 | 22.36 | 22.06 | 22.30 | 3,524,727 | +0.20(+0.92%) |
Mar 07, 2017 | 22.14 | 22.26 | 22.07 | 22.09 | 1,272,511 | -0.07(-0.33%) |
Mar 06, 2017 | 22.24 | 22.27 | 22.12 | 22.17 | 794,977 | -0.20(-0.91%) |
Mar 03, 2017 | 22.49 | 22.50 | 22.33 | 22.37 | 1,086,604 | -0.03(-0.12%) |
Mar 02, 2017 | 22.42 | 22.52 | 22.32 | 22.40 | 1,485,286 | -0.05(-0.21%) |
Mar 01, 2017 | 22.48 | 22.66 | 22.36 | 22.44 | 2,108,525 | +0.10(+0.45%) |
Feb 28, 2017 | 22.84 | 22.84 | 22.31 | 22.34 | 1,831,714 | -0.44(-1.94%) |
Feb 27, 2017 | 22.87 | 23.09 | 22.77 | 22.78 | 1,167,460 | -0.11(-0.48%) |
Feb 24, 2017 | 22.58 | 22.89 | 22.46 | 22.89 | 1,434,455 | +0.25(+1.10%) |
Feb 23, 2017 | 22.42 | 22.73 | 22.41 | 22.65 | 2,356,467 | +0.29(+1.28%) |
Feb 22, 2017 | 22.16 | 22.38 | 22.15 | 22.36 | 1,474,631 | +0.18(+0.83%) |
Feb 21, 2017 | 22.11 | 22.28 | 22.06 | 22.18 | 5,623,988 | +0.08(+0.38%) |
Feb 17, 2017 | 22.09 | 22.09 | 22.09 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 21.94 | 22.17 | 21.94 | 22.09 | 2,202,553 | +0.06(+0.25%) |
Feb 15, 2017 | 21.92 | 22.08 | 21.90 | 22.04 | 2,797,711 | +0.13(+0.59%) |
Feb 14, 2017 | 21.87 | 22.05 | 21.70 | 21.91 | 3,718,359 | -0.06(-0.29%) |
Feb 13, 2017 | 22.40 | 23.02 | 21.93 | 21.97 | 4,156,977 | -0.57(-2.53%) |
Feb 10, 2017 | 23.61 | 23.78 | 22.07 | 22.54 | 3,775,397 | -0.68(-2.94%) |
Feb 09, 2017 | 22.87 | 23.38 | 22.86 | 23.23 | 1,182,384 | +0.36(+1.57%) |
Feb 08, 2017 | 23.15 | 23.15 | 22.86 | 22.87 | 2,531,664 | -0.23(-1.00%) |
Feb 07, 2017 | 23.04 | 23.24 | 23.01 | 23.10 | 927,130 | +0.01(+0.04%) |
Feb 06, 2017 | 22.97 | 23.25 | 22.97 | 23.09 | 1,025,915 | +0.03(+0.12%) |
Feb 03, 2017 | 22.63 | 23.11 | 22.56 | 23.06 | 1,021,650 | +0.48(+2.12%) |
Feb 02, 2017 | 22.64 | 22.95 | 22.54 | 22.58 | 939,841 | -0.12(-0.53%) |
Feb 01, 2017 | 22.86 | 22.88 | 22.55 | 22.70 | 790,736 | -0.05(-0.20%) |
Jan 31, 2017 | 22.68 | 22.82 | 22.52 | 22.75 | 961,285 | +0.03(+0.12%) |
Jan 30, 2017 | 22.36 | 22.73 | 22.09 | 22.72 | 1,565,481 | +0.17(+0.74%) |
Jan 27, 2017 | 22.46 | 22.59 | 22.40 | 22.55 | 915,494 | +0.04(+0.16%) |
Jan 26, 2017 | 22.54 | 22.72 | 22.38 | 22.52 | 694,597 | -0.10(-0.45%) |
Jan 25, 2017 | 22.26 | 22.65 | 22.26 | 22.62 | 700,347 | +0.37(+1.66%) |
Jan 24, 2017 | 21.92 | 22.33 | 21.80 | 22.25 | 861,362 | +0.32(+1.47%) |
Jan 23, 2017 | 22.18 | 22.29 | 21.87 | 21.93 | 889,433 | -0.26(-1.16%) |
Jan 20, 2017 | 22.27 | 22.46 | 22.17 | 22.18 | 829,616 | -0.13(-0.58%) |
Jan 19, 2017 | 22.73 | 22.79 | 22.23 | 22.31 | 943,821 | -0.36(-1.59%) |
Jan 18, 2017 | 22.67 | 22.76 | 22.54 | 22.67 | 897,863 | +0.04(+0.16%) |
Jan 17, 2017 | 22.74 | 22.78 | 22.52 | 22.64 | 867,377 | -0.12(-0.53%) |
Jan 13, 2017 | 22.76 | 22.76 | 22.76 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.62 | 22.90 | 22.60 | 22.85 | 569,500 | +0.14(+0.61%) |
Jan 11, 2017 | 22.54 | 22.75 | 22.54 | 22.71 | 846,530 | +0.07(+0.33%) |
Jan 10, 2017 | 22.66 | 22.86 | 22.56 | 22.64 | 642,173 | -0.09(-0.41%) |
Jan 09, 2017 | 22.75 | 22.85 | 22.67 | 22.73 | 492,598 | +0.01(+0.04%) |
Jan 06, 2017 | 22.71 | 22.77 | 22.49 | 22.72 | 641,223 | +0.02(+0.08%) |
Jan 05, 2017 | 22.67 | 22.83 | 22.56 | 22.70 | 459,094 | +0.06(+0.24%) |
Jan 04, 2017 | 22.49 | 22.75 | 22.49 | 22.65 | 632,403 | +0.13(+0.57%) |
Jan 03, 2017 | 22.58 | 22.82 | 22.33 | 22.52 | 1,024,188 | +0.08(+0.37%) |
Dec 30, 2016 | 22.43 | 22.43 | 22.43 | 0 | +0.07(+0.33%) | |
Dec 29, 2016 | 22.19 | 22.44 | 22.19 | 22.36 | 379,794 | +0.14(+0.62%) |
Dec 28, 2016 | 22.37 | 22.38 | 22.13 | 22.22 | 305,589 | -0.08(-0.37%) |
Dec 27, 2016 | 22.30 | 22.50 | 22.19 | 22.30 | 208,379 | +0.01(+0.04%) |
Dec 23, 2016 | 22.30 | 22.30 | 22.30 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 22.06 | 22.24 | 21.80 | 22.18 | 968,090 | +0.06(+0.25%) |
Dec 21, 2016 | 22.11 | 22.25 | 22.06 | 22.12 | 871,181 | -0.06(-0.25%) |
Dec 20, 2016 | 22.21 | 22.28 | 22.00 | 22.18 | 1,461,627 | +0.05(+0.21%) |
Dec 19, 2016 | 22.14 | 22.31 | 21.99 | 22.13 | 907,632 | -0.01(-0.04%) |
Dec 16, 2016 | 22.31 | 22.36 | 22.03 | 22.14 | 1,263,482 | -0.09(-0.41%) |
Dec 15, 2016 | 22.24 | 22.45 | 22.12 | 22.23 | 576,024 | +0.08(+0.37%) |
Dec 14, 2016 | 22.52 | 22.73 | 22.13 | 22.15 | 995,961 | -0.35(-1.56%) |
Dec 13, 2016 | 22.18 | 22.69 | 22.18 | 22.50 | 910,525 | +0.24(+1.08%) |
Dec 12, 2016 | 22.03 | 22.35 | 22.03 | 22.26 | 679,285 | +0.13(+0.58%) |
Dec 09, 2016 | 22.64 | 22.66 | 22.08 | 22.13 | 941,810 | -0.46(-2.04%) |
Dec 08, 2016 | 22.18 | 22.70 | 22.18 | 22.59 | 2,360,157 | +0.35(+1.58%) |
Dec 07, 2016 | 22.06 | 22.35 | 22.05 | 22.24 | 863,450 | +0.21(+0.96%) |
Dec 06, 2016 | 22.16 | 22.20 | 22.01 | 22.03 | 904,441 | -0.08(-0.37%) |
Dec 05, 2016 | 22.12 | 22.42 | 22.11 | 22.11 | 562,854 | +0.07(+0.33%) |
Dec 02, 2016 | 21.74 | 22.12 | 21.74 | 22.04 | 941,632 | +0.16(+0.72%) |
Dec 01, 2016 | 22.04 | 22.18 | 21.82 | 21.88 | 951,121 | -0.18(-0.79%) |
Nov 30, 2016 | 22.32 | 22.41 | 22.03 | 22.06 | 769,260 | -0.26(-1.16%) |
Nov 29, 2016 | 22.39 | 22.48 | 22.18 | 22.31 | 610,492 | -0.04(-0.16%) |
Nov 28, 2016 | 22.46 | 22.58 | 22.31 | 22.35 | 1,042,511 | -0.10(-0.45%) |
Nov 25, 2016 | 22.48 | 22.64 | 22.38 | 22.45 | 575,781 | +0.08(+0.37%) |
Nov 23, 2016 | 22.37 | 22.37 | 22.37 | 0 | -0.19(-0.86%) | |
Nov 22, 2016 | 22.25 | 22.61 | 22.20 | 22.56 | 1,084,959 | +0.28(+1.24%) |
Nov 21, 2016 | 22.53 | 22.57 | 22.27 | 22.29 | 554,275 | -0.10(-0.45%) |
Nov 18, 2016 | 22.42 | 22.49 | 22.22 | 22.39 | 886,094 | -0.05(-0.21%) |
Nov 17, 2016 | 21.91 | 22.47 | 21.80 | 22.43 | 872,221 | +0.69(+3.18%) |
Nov 16, 2016 | 21.76 | 21.90 | 21.61 | 21.74 | 682,962 | -0.02(-0.09%) |
Nov 15, 2016 | 21.76 | 21.97 | 21.76 | 21.76 | 1,169,457 | +0.05(+0.21%) |
Nov 14, 2016 | 21.44 | 21.78 | 21.44 | 21.71 | 845,423 | +0.29(+1.33%) |
Nov 11, 2016 | 21.35 | 21.56 | 21.35 | 21.43 | 687,842 | -0.04(-0.17%) |
Nov 10, 2016 | 21.42 | 21.60 | 21.25 | 21.47 | 779,682 | +0.10(+0.47%) |
Nov 09, 2016 | 21.30 | 21.47 | 20.85 | 21.36 | 806,249 | -0.22(-1.03%) |
Nov 08, 2016 | 21.74 | 21.85 | 21.46 | 21.59 | 996,526 | -0.21(-0.97%) |
Nov 07, 2016 | 21.88 | 21.93 | 21.49 | 21.80 | 1,078,425 | +0.16(+0.72%) |
Nov 04, 2016 | 21.75 | 21.77 | 21.57 | 21.64 | 1,546,697 | -0.08(-0.38%) |
Nov 03, 2016 | 21.35 | 22.08 | 20.89 | 21.72 | 1,824,389 | +0.75(+3.56%) |
Nov 02, 2016 | 21.16 | 21.34 | 20.95 | 20.98 | 1,500,327 | -0.16(-0.74%) |
Nov 01, 2016 | 21.18 | 21.36 | 21.06 | 21.13 | 1,389,152 | -0.06(-0.26%) |
Oct 31, 2016 | 21.35 | 21.41 | 21.13 | 21.19 | 1,188,360 | -0.09(-0.43%) |
Oct 28, 2016 | 21.45 | 21.65 | 21.24 | 21.28 | 1,080,449 | -0.09(-0.43%) |
Oct 27, 2016 | 21.94 | 21.95 | 21.35 | 21.37 | 883,499 | -0.57(-2.60%) |
Oct 26, 2016 | 21.83 | 22.14 | 21.83 | 21.95 | 705,556 | +0.04(+0.17%) |
Oct 25, 2016 | 21.82 | 21.99 | 21.81 | 21.91 | 777,433 | +0.03(+0.13%) |
Oct 24, 2016 | 21.68 | 21.93 | 21.68 | 21.88 | 749,385 | +0.28(+1.28%) |
Oct 21, 2016 | 21.64 | 21.78 | 21.51 | 21.60 | 783,448 | -0.09(-0.42%) |
Oct 20, 2016 | 21.76 | 21.84 | 21.64 | 21.70 | 637,714 | -0.10(-0.46%) |
Oct 19, 2016 | 21.84 | 21.97 | 21.79 | 21.80 | 471,531 | +0.00(+0.00%) |
Oct 18, 2016 | 21.81 | 21.90 | 21.77 | 21.80 | 586,087 | +0.12(+0.55%) |
Oct 17, 2016 | 21.80 | 21.90 | 21.66 | 21.68 | 758,648 | -0.13(-0.59%) |
Oct 14, 2016 | 21.82 | 22.08 | 21.78 | 21.81 | 646,574 | +0.02(+0.08%) |
Oct 13, 2016 | 21.82 | 21.95 | 21.73 | 21.79 | 655,337 | -0.22(-1.01%) |
Oct 12, 2016 | 21.89 | 22.04 | 21.89 | 22.01 | 920,240 | +0.08(+0.38%) |
Oct 11, 2016 | 22.02 | 22.02 | 21.80 | 21.93 | 897,733 | -0.18(-0.83%) |
Oct 10, 2016 | 21.99 | 22.15 | 21.98 | 22.11 | 687,274 | +0.18(+0.80%) |
Oct 07, 2016 | 22.03 | 22.03 | 21.83 | 21.94 | 1,123,788 | -0.06(-0.25%) |
Oct 06, 2016 | 21.92 | 22.03 | 21.81 | 21.99 | 662,390 | -0.05(-0.21%) |
Oct 05, 2016 | 21.93 | 22.15 | 21.89 | 22.04 | 1,053,874 | +0.25(+1.14%) |
Oct 04, 2016 | 21.97 | 22.08 | 21.77 | 21.79 | 1,257,624 | -0.19(-0.88%) |
Oct 03, 2016 | 22.13 | 22.19 | 21.81 | 21.98 | 1,696,134 | -0.09(-0.42%) |
Sep 30, 2016 | 21.97 | 22.21 | 21.58 | 22.07 | 1,919,117 | +0.13(+0.59%) |
Sep 29, 2016 | 21.67 | 22.07 | 21.67 | 21.95 | 1,625,139 | +0.17(+0.76%) |
Sep 28, 2016 | 21.59 | 21.83 | 21.43 | 21.78 | 1,342,962 | +0.21(+0.98%) |
Sep 27, 2016 | 21.47 | 21.66 | 21.32 | 21.57 | 1,221,070 | +0.06(+0.26%) |
Sep 26, 2016 | 21.51 | 21.57 | 21.43 | 21.51 | 1,375,019 | -0.13(-0.60%) |
Sep 23, 2016 | 21.73 | 21.83 | 21.60 | 21.64 | 1,127,113 | -0.19(-0.89%) |
Sep 22, 2016 | 21.79 | 21.91 | 21.77 | 21.83 | 549,385 | +0.15(+0.68%) |
Sep 21, 2016 | 21.75 | 21.86 | 21.46 | 21.69 | 922,893 | +0.12(+0.56%) |
Sep 20, 2016 | 21.49 | 21.78 | 21.39 | 21.57 | 2,019,508 | +0.31(+1.47%) |
Sep 19, 2016 | 21.04 | 21.44 | 21.04 | 21.25 | 1,251,225 | +0.33(+1.59%) |
Sep 16, 2016 | 21.25 | 21.25 | 20.81 | 20.92 | 2,422,629 | -0.40(-1.86%) |
Sep 15, 2016 | 21.35 | 21.43 | 21.12 | 21.32 | 1,426,802 | -0.05(-0.22%) |
Sep 14, 2016 | 21.52 | 21.70 | 21.35 | 21.36 | 1,205,515 | -0.01(-0.04%) |
Sep 13, 2016 | 21.44 | 21.57 | 21.25 | 21.37 | 1,289,448 | -0.18(-0.81%) |
Sep 12, 2016 | 21.25 | 21.64 | 21.17 | 21.55 | 1,665,037 | +0.24(+1.12%) |
Sep 09, 2016 | 21.83 | 21.94 | 21.28 | 21.31 | 2,693,619 | -0.65(-2.94%) |
Sep 08, 2016 | 22.19 | 22.44 | 21.95 | 21.95 | 1,811,593 | -0.38(-1.69%) |
Sep 07, 2016 | 22.28 | 22.45 | 22.24 | 22.33 | 1,115,612 | +0.01(+0.04%) |
Sep 06, 2016 | 22.26 | 22.32 | 22.06 | 22.32 | 1,159,325 | +0.08(+0.37%) |
Sep 02, 2016 | 22.11 | 22.24 | 22.24 | 22.24 | 612,793 | +0.24(+1.09%) |
Sep 01, 2016 | 21.81 | 22.08 | 21.77 | 22.00 | 1,283,860 | +0.19(+0.89%) |
Aug 31, 2016 | 21.94 | 22.03 | 21.80 | 21.81 | 1,189,186 | -0.13(-0.59%) |
Aug 30, 2016 | 22.04 | 22.08 | 21.89 | 21.94 | 906,759 | -0.08(-0.38%) |
Aug 29, 2016 | 22.09 | 22.24 | 22.01 | 22.02 | 704,488 | -0.04(-0.17%) |
Aug 26, 2016 | 22.12 | 22.42 | 21.98 | 22.06 | 1,622,998 | -0.06(-0.29%) |
Aug 25, 2016 | 22.05 | 22.14 | 21.97 | 22.12 | 760,884 | +0.07(+0.33%) |
Aug 24, 2016 | 22.12 | 22.25 | 22.00 | 22.05 | 1,250,677 | -0.06(-0.29%) |
Aug 23, 2016 | 22.18 | 22.54 | 22.08 | 22.11 | 1,023,141 | +0.13(+0.59%) |
Aug 22, 2016 | 21.80 | 22.01 | 21.60 | 21.98 | 992,847 | +0.22(+1.02%) |
Aug 19, 2016 | 21.79 | 21.86 | 21.63 | 21.76 | 495,279 | -0.06(-0.30%) |
Aug 18, 2016 | 21.84 | 21.88 | 21.63 | 21.83 | 630,641 | +0.06(+0.25%) |
Aug 17, 2016 | 21.92 | 21.97 | 21.59 | 21.77 | 665,585 | -0.18(-0.80%) |
Aug 16, 2016 | 21.84 | 22.04 | 21.72 | 21.95 | 911,168 | +0.02(+0.08%) |
Aug 15, 2016 | 22.16 | 22.26 | 21.90 | 21.93 | 1,500,293 | -0.27(-1.20%) |
Aug 12, 2016 | 22.36 | 22.40 | 22.18 | 22.19 | 718,779 | -0.16(-0.70%) |
Aug 11, 2016 | 22.26 | 22.41 | 22.19 | 22.35 | 1,046,364 | +0.11(+0.50%) |
Aug 10, 2016 | 21.91 | 22.30 | 21.66 | 22.24 | 1,470,923 | +0.11(+0.50%) |
Aug 09, 2016 | 22.10 | 22.24 | 22.08 | 22.13 | 1,342,537 | +0.00(+0.00%) |
Aug 08, 2016 | 22.37 | 22.43 | 21.88 | 22.13 | 1,483,986 | -0.35(-1.56%) |
Aug 05, 2016 | 22.39 | 22.79 | 22.32 | 22.48 | 1,773,116 | +0.09(+0.41%) |
Aug 04, 2016 | 23.24 | 23.41 | 22.33 | 22.39 | 3,754,230 | -1.62(-6.76%) |
Aug 03, 2016 | 23.92 | 24.20 | 23.83 | 24.01 | 3,377,988 | +0.04(+0.15%) |
Aug 02, 2016 | 24.24 | 24.34 | 23.78 | 23.97 | 3,440,935 | -0.36(-1.48%) |
Aug 01, 2016 | 24.71 | 24.71 | 24.32 | 24.33 | 1,723,284 | -0.34(-1.38%) |
Jul 29, 2016 | 24.77 | 24.88 | 24.65 | 24.67 | 855,462 | -0.14(-0.56%) |
Jul 28, 2016 | 24.72 | 24.88 | 24.63 | 24.81 | 1,034,289 | +0.07(+0.30%) |
Jul 27, 2016 | 24.65 | 24.89 | 24.42 | 24.74 | 1,501,492 | +0.17(+0.68%) |
Jul 26, 2016 | 24.26 | 24.62 | 24.21 | 24.57 | 898,322 | +0.35(+1.45%) |
Jul 25, 2016 | 24.30 | 24.40 | 24.18 | 24.22 | 614,367 | -0.08(-0.34%) |
Jul 22, 2016 | 24.42 | 24.42 | 24.22 | 24.30 | 670,516 | -0.02(-0.08%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.26 | 24.32 | 725,902 | -0.04(-0.15%) |
Jul 20, 2016 | 24.24 | 24.47 | 24.18 | 24.36 | 1,209,087 | +0.27(+1.11%) |
Jul 19, 2016 | 23.82 | 24.18 | 23.72 | 24.09 | 1,220,067 | +0.19(+0.81%) |
Jul 18, 2016 | 24.26 | 24.33 | 23.81 | 23.90 | 1,084,807 | -0.71(-2.88%) |
Jul 15, 2016 | 24.97 | 24.97 | 24.53 | 24.61 | 1,222,899 | -0.41(-1.66%) |
Jul 14, 2016 | 25.15 | 25.31 | 24.92 | 25.02 | 722,898 | -0.01(-0.04%) |
Jul 13, 2016 | 25.01 | 25.18 | 24.89 | 25.03 | 747,400 | +0.15(+0.59%) |
Jul 12, 2016 | 24.86 | 25.01 | 24.72 | 24.89 | 723,935 | +0.04(+0.15%) |
Jul 11, 2016 | 25.02 | 25.04 | 24.83 | 24.85 | 546,644 | -0.04(-0.15%) |
Jul 08, 2016 | 24.80 | 25.04 | 24.64 | 24.89 | 523,564 | +0.25(+1.01%) |
Jul 07, 2016 | 24.76 | 24.87 | 24.55 | 24.64 | 577,395 | -0.13(-0.52%) |
Jul 06, 2016 | 24.64 | 24.89 | 24.63 | 24.77 | 1,185,910 | +0.06(+0.26%) |
Jul 05, 2016 | 24.65 | 24.74 | 24.46 | 24.70 | 761,337 | -0.04(-0.15%) |
Jul 01, 2016 | 24.73 | 24.74 | 24.74 | 24.74 | 961,504 | +0.00(+0.00%) |
Jun 30, 2016 | 24.24 | 24.74 | 24.24 | 24.74 | 907,710 | +0.53(+2.17%) |
Jun 29, 2016 | 23.97 | 24.29 | 23.84 | 24.21 | 745,956 | +0.41(+1.70%) |
Jun 28, 2016 | 23.55 | 23.83 | 23.44 | 23.81 | 759,887 | +0.39(+1.65%) |
Jun 27, 2016 | 23.92 | 23.95 | 23.30 | 23.42 | 1,042,811 | -0.75(-3.09%) |
Jun 24, 2016 | 24.27 | 24.52 | 24.06 | 24.17 | 1,303,357 | -0.90(-3.60%) |
Jun 23, 2016 | 25.20 | 25.32 | 24.94 | 25.07 | 800,313 | +0.04(+0.15%) |
Jun 22, 2016 | 24.98 | 25.18 | 24.97 | 25.03 | 774,380 | +0.08(+0.33%) |
Jun 21, 2016 | 25.11 | 25.24 | 24.95 | 24.95 | 686,764 | -0.04(-0.15%) |
Jun 20, 2016 | 25.05 | 25.15 | 24.91 | 24.99 | 671,688 | +0.18(+0.71%) |
Jun 17, 2016 | 25.00 | 25.00 | 24.70 | 24.81 | 1,072,492 | -0.24(-0.96%) |
Jun 16, 2016 | 24.97 | 25.16 | 24.89 | 25.05 | 895,798 | -0.02(-0.07%) |
Jun 15, 2016 | 25.29 | 25.44 | 25.04 | 25.07 | 1,046,557 | -0.29(-1.13%) |
Jun 14, 2016 | 25.32 | 25.47 | 25.29 | 25.36 | 594,423 | -0.04(-0.15%) |
Jun 13, 2016 | 25.64 | 25.69 | 25.36 | 25.39 | 691,440 | -0.37(-1.43%) |
Jun 10, 2016 | 25.81 | 25.87 | 25.61 | 25.76 | 480,796 | -0.23(-0.89%) |
Jun 09, 2016 | 25.85 | 26.07 | 25.82 | 25.99 | 782,405 | +0.01(+0.04%) |
Jun 08, 2016 | 26.17 | 26.17 | 25.89 | 25.98 | 562,853 | -0.12(-0.46%) |
Jun 07, 2016 | 26.07 | 26.24 | 25.90 | 26.10 | 673,993 | +0.04(+0.14%) |
Jun 06, 2016 | 26.03 | 26.09 | 25.81 | 26.07 | 881,722 | +0.04(+0.14%) |
Jun 03, 2016 | 26.04 | 26.13 | 25.90 | 26.03 | 1,193,224 | +0.01(+0.04%) |
Jun 02, 2016 | 25.82 | 26.04 | 25.82 | 26.02 | 544,972 | +0.12(+0.46%) |