Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.77 | 20.98 | 20.61 | 20.87 | 2,803,881 | +0.20(+0.97%) |
Jun 29, 2017 | 20.70 | 21.02 | 20.56 | 20.66 | 3,241,606 | +0.03(+0.13%) |
Jun 28, 2017 | 20.88 | 21.08 | 20.63 | 20.64 | 2,666,571 | -0.05(-0.22%) |
Jun 27, 2017 | 21.27 | 21.33 | 20.68 | 20.68 | 2,755,323 | -0.55(-2.58%) |
Jun 26, 2017 | 21.05 | 21.30 | 20.94 | 21.23 | 3,793,904 | +0.24(+1.13%) |
Jun 23, 2017 | 20.47 | 21.06 | 20.21 | 20.99 | 4,973,732 | +0.59(+2.91%) |
Jun 22, 2017 | 20.00 | 20.54 | 19.93 | 20.40 | 6,388,980 | +0.41(+2.06%) |
Jun 21, 2017 | 20.34 | 20.46 | 19.91 | 19.99 | 4,472,142 | -0.32(-1.58%) |
Jun 20, 2017 | 20.77 | 20.77 | 20.29 | 20.31 | 3,805,001 | -0.59(-2.80%) |
Jun 19, 2017 | 20.82 | 20.98 | 20.74 | 20.89 | 3,770,155 | +0.14(+0.66%) |
Jun 16, 2017 | 20.44 | 20.77 | 20.28 | 20.76 | 6,586,980 | +0.35(+1.70%) |
Jun 15, 2017 | 20.58 | 20.80 | 20.32 | 20.41 | 4,369,421 | -0.37(-1.80%) |
Jun 14, 2017 | 21.65 | 21.75 | 20.69 | 20.78 | 4,715,253 | -0.88(-4.05%) |
Jun 13, 2017 | 21.52 | 21.76 | 21.29 | 21.66 | 4,880,536 | +0.14(+0.64%) |
Jun 12, 2017 | 21.49 | 22.35 | 21.30 | 21.52 | 7,139,401 | +0.04(+0.17%) |
Jun 09, 2017 | 20.89 | 21.61 | 20.73 | 21.49 | 5,384,134 | +0.88(+4.26%) |
Jun 08, 2017 | 20.83 | 20.27 | 20.61 | 3,124,766 | +0.27(+1.35%) | |
Jun 07, 2017 | 20.66 | 20.66 | 20.24 | 20.34 | 4,408,022 | -0.32(-1.55%) |
Jun 06, 2017 | 20.53 | 20.72 | 20.34 | 20.66 | 3,340,503 | +0.00(+0.00%) |
Jun 05, 2017 | 20.45 | 20.77 | 20.36 | 20.66 | 3,774,248 | +0.09(+0.44%) |
Jun 02, 2017 | 20.77 | 20.79 | 20.40 | 20.56 | 3,956,544 | -0.27(-1.27%) |
Jun 01, 2017 | 20.68 | 21.08 | 20.52 | 20.83 | 3,727,262 | +0.15(+0.71%) |
May 31, 2017 | 20.98 | 20.98 | 20.36 | 20.68 | 5,139,818 | -0.28(-1.35%) |
May 30, 2017 | 21.02 | 21.08 | 20.88 | 20.97 | 2,422,936 | -0.06(-0.30%) |
May 26, 2017 | 20.74 | 21.08 | 20.68 | 21.03 | 2,742,955 | +0.24(+1.14%) |
May 25, 2017 | 21.01 | 21.27 | 20.59 | 20.79 | 3,544,544 | -0.22(-1.04%) |
May 24, 2017 | 21.19 | 21.31 | 20.87 | 21.01 | 3,166,940 | -0.16(-0.77%) |
May 23, 2017 | 21.08 | 21.33 | 20.99 | 21.18 | 5,648,785 | +0.20(+0.95%) |
May 22, 2017 | 21.61 | 21.68 | 20.79 | 20.98 | 5,469,354 | -0.50(-2.33%) |
May 19, 2017 | 20.84 | 21.70 | 20.83 | 21.48 | 6,235,700 | +0.73(+3.50%) |
May 18, 2017 | 20.44 | 20.83 | 20.37 | 20.75 | 5,200,607 | +0.04(+0.18%) |
May 17, 2017 | 21.26 | 21.14 | 20.52 | 20.71 | 5,676,827 | -0.54(-2.56%) |
May 16, 2017 | 21.29 | 21.48 | 21.10 | 21.26 | 3,774,471 | -0.04(-0.17%) |
May 15, 2017 | 20.99 | 21.50 | 20.92 | 21.29 | 4,916,552 | +0.49(+2.36%) |
May 12, 2017 | 21.48 | 21.61 | 20.79 | 20.80 | 6,389,280 | -0.72(-3.33%) |
May 11, 2017 | 21.32 | 21.66 | 21.08 | 21.52 | 7,532,736 | +0.22(+1.02%) |
May 10, 2017 | 21.36 | 21.45 | 21.26 | 21.30 | 11,661,656 | -0.03(-0.13%) |
May 09, 2017 | 21.79 | 21.90 | 21.30 | 21.33 | 10,160,879 | -0.05(-0.21%) |
May 08, 2017 | 21.32 | 21.49 | 21.15 | 21.38 | 7,529,063 | +0.08(+0.38%) |
May 05, 2017 | 21.25 | 21.47 | 21.25 | 21.29 | 8,539,815 | +0.12(+0.56%) |
May 04, 2017 | 21.50 | 21.70 | 21.07 | 21.18 | 9,299,258 | -0.28(-1.31%) |
May 03, 2017 | 22.46 | 22.57 | 21.36 | 21.46 | 12,718,540 | -1.20(-5.29%) |
May 02, 2017 | 23.65 | 23.71 | 22.32 | 22.66 | 15,513,394 | -1.74(-7.15%) |
May 01, 2017 | 24.63 | 24.65 | 24.34 | 24.40 | 4,834,692 | -0.05(-0.22%) |
Apr 28, 2017 | 25.02 | 25.07 | 24.40 | 24.45 | 5,959,649 | -0.47(-1.89%) |
Apr 27, 2017 | 25.03 | 25.33 | 24.86 | 24.93 | 4,641,421 | +0.03(+0.11%) |
Apr 26, 2017 | 24.85 | 24.99 | 24.38 | 24.90 | 5,714,304 | -0.11(-0.44%) |
Apr 25, 2017 | 24.87 | 25.16 | 24.78 | 25.01 | 4,760,349 | +0.41(+1.66%) |
Apr 24, 2017 | 24.57 | 24.74 | 24.45 | 24.60 | 5,347,962 | +0.38(+1.57%) |
Apr 21, 2017 | 24.55 | 24.64 | 24.22 | 24.22 | 3,898,142 | -0.39(-1.59%) |
Apr 20, 2017 | 24.49 | 24.75 | 24.42 | 24.61 | 3,780,576 | +0.25(+1.01%) |
Apr 19, 2017 | 24.62 | 24.71 | 24.26 | 24.36 | 3,374,155 | -0.19(-0.78%) |
Apr 18, 2017 | 24.66 | 24.69 | 24.35 | 24.55 | 4,266,939 | -0.29(-1.17%) |
Apr 17, 2017 | 24.95 | 25.03 | 24.70 | 24.84 | 4,919,991 | -0.09(-0.36%) |
Apr 13, 2017 | 25.50 | 25.57 | 24.90 | 24.94 | 4,660,222 | -0.63(-2.45%) |
Apr 12, 2017 | 25.93 | 26.02 | 25.53 | 25.56 | 4,181,396 | -0.49(-1.88%) |
Apr 11, 2017 | 26.27 | 26.38 | 25.67 | 26.05 | 4,114,308 | -0.23(-0.86%) |
Apr 10, 2017 | 26.29 | 26.45 | 26.03 | 26.28 | 3,214,448 | +0.08(+0.31%) |
Apr 07, 2017 | 26.38 | 26.46 | 26.16 | 26.20 | 2,731,495 | -0.31(-1.16%) |
Apr 06, 2017 | 26.33 | 26.63 | 26.21 | 26.51 | 3,587,916 | +0.17(+0.66%) |
Apr 05, 2017 | 26.66 | 26.80 | 26.31 | 26.33 | 5,870,182 | -0.15(-0.55%) |
Apr 04, 2017 | 26.23 | 26.49 | 25.95 | 26.48 | 5,053,323 | +0.23(+0.86%) |
Apr 03, 2017 | 26.56 | 26.72 | 25.80 | 26.25 | 4,359,577 | -0.25(-0.93%) |
Mar 31, 2017 | 26.55 | 26.76 | 26.27 | 26.50 | 4,651,008 | -0.15(-0.58%) |
Mar 30, 2017 | 26.67 | 26.84 | 26.35 | 26.65 | 3,300,785 | -0.12(-0.44%) |
Mar 29, 2017 | 26.50 | 27.06 | 26.37 | 26.77 | 3,015,113 | +0.28(+1.06%) |
Mar 28, 2017 | 26.02 | 26.67 | 26.02 | 26.49 | 3,150,295 | +0.48(+1.85%) |
Mar 27, 2017 | 25.84 | 26.24 | 25.77 | 26.01 | 3,384,300 | -0.10(-0.38%) |
Mar 24, 2017 | 26.32 | 26.41 | 25.95 | 26.11 | 2,377,205 | -0.23(-0.86%) |
Mar 23, 2017 | 26.14 | 26.50 | 26.02 | 26.33 | 2,168,456 | +0.23(+0.87%) |
Mar 22, 2017 | 26.01 | 26.22 | 25.73 | 26.11 | 2,947,006 | +0.10(+0.38%) |
Mar 21, 2017 | 26.56 | 26.87 | 25.99 | 26.01 | 3,892,500 | -0.55(-2.09%) |
Mar 20, 2017 | 26.53 | 26.85 | 26.33 | 26.56 | 3,359,669 | +0.07(+0.27%) |
Mar 17, 2017 | 26.41 | 26.60 | 26.27 | 26.49 | 5,316,852 | +0.16(+0.62%) |
Mar 16, 2017 | 26.62 | 26.70 | 26.28 | 26.32 | 2,991,709 | -0.14(-0.51%) |
Mar 15, 2017 | 26.13 | 26.57 | 25.92 | 26.46 | 4,050,479 | +0.49(+1.89%) |
Mar 14, 2017 | 26.18 | 26.29 | 25.84 | 25.97 | 3,615,027 | -0.47(-1.79%) |
Mar 13, 2017 | 26.61 | 26.73 | 26.32 | 26.44 | 3,084,777 | -0.06(-0.24%) |
Mar 10, 2017 | 26.36 | 26.72 | 26.20 | 26.51 | 6,397,923 | +0.17(+0.66%) |
Mar 09, 2017 | 26.52 | 27.69 | 26.13 | 26.33 | 13,101,576 | +0.30(+1.15%) |
Mar 08, 2017 | 26.56 | 26.73 | 26.01 | 26.03 | 8,939,055 | -0.46(-1.75%) |
Mar 07, 2017 | 26.94 | 26.98 | 26.30 | 26.50 | 10,073,622 | -0.43(-1.58%) |
Mar 06, 2017 | 27.25 | 27.37 | 26.91 | 26.92 | 4,423,848 | -0.52(-1.89%) |
Mar 03, 2017 | 27.51 | 27.59 | 27.20 | 27.44 | 7,225,487 | -0.18(-0.66%) |
Mar 02, 2017 | 28.23 | 28.30 | 27.61 | 27.62 | 5,875,753 | -0.55(-1.97%) |
Mar 01, 2017 | 28.69 | 28.97 | 28.10 | 28.18 | 7,365,036 | -0.15(-0.51%) |
Feb 28, 2017 | 28.37 | 28.93 | 28.22 | 28.32 | 9,389,119 | -0.07(-0.24%) |
Feb 27, 2017 | 28.25 | 28.49 | 28.08 | 28.39 | 5,209,433 | +0.11(+0.38%) |
Feb 24, 2017 | 28.33 | 28.41 | 27.94 | 28.28 | 4,872,618 | -0.37(-1.29%) |
Feb 23, 2017 | 29.98 | 29.98 | 28.33 | 28.65 | 7,710,961 | -1.17(-3.92%) |
Feb 22, 2017 | 30.04 | 30.24 | 29.79 | 29.82 | 2,646,375 | -0.46(-1.52%) |
Feb 21, 2017 | 30.51 | 30.51 | 30.11 | 30.28 | 3,360,124 | +0.05(+0.15%) |
Feb 17, 2017 | 30.24 | 30.24 | 30.24 | 0 | +0.40(+1.33%) | |
Feb 16, 2017 | 30.32 | 30.43 | 29.64 | 29.84 | 4,109,813 | -0.57(-1.86%) |
Feb 15, 2017 | 30.61 | 30.64 | 30.03 | 30.41 | 4,636,514 | -0.22(-0.71%) |
Feb 14, 2017 | 30.29 | 30.64 | 30.07 | 30.62 | 3,780,778 | +0.24(+0.80%) |
Feb 13, 2017 | 29.82 | 30.93 | 29.79 | 30.38 | 6,649,369 | +0.80(+2.71%) |
Feb 10, 2017 | 28.88 | 29.74 | 28.88 | 29.58 | 5,129,273 | +0.93(+3.24%) |
Feb 09, 2017 | 28.99 | 29.32 | 28.44 | 28.65 | 5,558,716 | -0.34(-1.18%) |
Feb 08, 2017 | 29.01 | 29.34 | 28.44 | 28.99 | 5,339,225 | -0.02(-0.06%) |
Feb 07, 2017 | 27.99 | 29.72 | 27.60 | 29.01 | 8,140,106 | +0.18(+0.62%) |
Feb 06, 2017 | 28.60 | 28.93 | 28.44 | 28.83 | 6,432,268 | +0.16(+0.57%) |
Feb 03, 2017 | 28.38 | 28.76 | 28.36 | 28.67 | 5,491,791 | +0.36(+1.27%) |
Feb 02, 2017 | 28.44 | 28.52 | 27.69 | 28.31 | 3,119,377 | -0.21(-0.73%) |
Feb 01, 2017 | 28.25 | 28.77 | 27.96 | 28.52 | 4,344,836 | +0.28(+0.99%) |
Jan 31, 2017 | 27.94 | 28.26 | 27.64 | 28.24 | 5,660,603 | +0.36(+1.29%) |
Jan 30, 2017 | 28.04 | 28.04 | 27.64 | 27.88 | 4,029,508 | -0.41(-1.43%) |
Jan 27, 2017 | 28.64 | 28.80 | 28.01 | 28.28 | 5,434,336 | -0.38(-1.32%) |
Jan 26, 2017 | 28.81 | 29.11 | 28.29 | 28.66 | 9,134,397 | -1.28(-4.27%) |
Jan 25, 2017 | 30.15 | 30.54 | 29.64 | 29.94 | 7,880,221 | -0.17(-0.57%) |
Jan 24, 2017 | 28.71 | 30.60 | 28.71 | 30.11 | 10,762,924 | +1.71(+6.02%) |
Jan 23, 2017 | 28.20 | 28.47 | 27.95 | 28.40 | 3,938,166 | +0.24(+0.86%) |
Jan 20, 2017 | 27.63 | 28.42 | 27.59 | 28.16 | 6,137,897 | +0.93(+3.40%) |
Jan 19, 2017 | 27.63 | 27.75 | 27.01 | 27.23 | 3,494,595 | -0.32(-1.14%) |
Jan 18, 2017 | 27.76 | 27.83 | 27.31 | 27.54 | 3,220,188 | -0.15(-0.55%) |
Jan 17, 2017 | 28.35 | 28.37 | 27.54 | 27.70 | 3,668,506 | -0.43(-1.54%) |
Jan 13, 2017 | 28.13 | 28.13 | 28.13 | 0 | -0.14(-0.51%) | |
Jan 12, 2017 | 28.29 | 28.45 | 27.60 | 28.27 | 3,900,957 | -0.02(-0.06%) |
Jan 11, 2017 | 27.70 | 28.31 | 27.46 | 28.29 | 3,786,708 | +0.64(+2.31%) |
Jan 10, 2017 | 27.72 | 28.11 | 27.27 | 27.65 | 3,338,746 | +0.01(+0.03%) |
Jan 09, 2017 | 27.79 | 28.01 | 27.40 | 27.64 | 3,428,511 | -0.08(-0.29%) |
Jan 06, 2017 | 27.77 | 27.82 | 27.51 | 27.72 | 3,007,959 | -0.06(-0.23%) |
Jan 05, 2017 | 27.81 | 27.94 | 27.42 | 27.79 | 5,235,577 | +0.05(+0.19%) |
Jan 04, 2017 | 26.73 | 27.81 | 26.73 | 27.73 | 13,499,915 | +1.15(+4.33%) |
Jan 03, 2017 | 26.69 | 27.07 | 26.36 | 26.58 | 3,731,805 | +0.18(+0.68%) |
Dec 30, 2016 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 26.16 | 26.51 | 26.12 | 26.40 | 2,314,772 | +0.24(+0.93%) |
Dec 28, 2016 | 27.09 | 27.35 | 26.10 | 26.16 | 3,779,318 | -0.88(-3.26%) |
Dec 27, 2016 | 26.24 | 27.28 | 26.20 | 27.04 | 3,032,443 | +0.77(+2.95%) |
Dec 23, 2016 | 26.27 | 26.27 | 26.27 | 0 | -0.15(-0.58%) | |
Dec 22, 2016 | 25.82 | 26.49 | 25.69 | 26.42 | 6,353,665 | +0.51(+1.98%) |
Dec 21, 2016 | 25.55 | 25.99 | 25.23 | 25.91 | 6,161,032 | +0.56(+2.20%) |
Dec 20, 2016 | 25.15 | 25.40 | 24.76 | 25.35 | 7,439,197 | +0.35(+1.40%) |
Dec 19, 2016 | 26.01 | 26.45 | 24.86 | 25.00 | 10,576,671 | -1.61(-6.06%) |
Dec 16, 2016 | 26.69 | 26.93 | 26.27 | 26.61 | 7,678,643 | -0.16(-0.61%) |
Dec 15, 2016 | 26.30 | 27.35 | 26.19 | 26.77 | 4,405,447 | +0.32(+1.23%) |
Dec 14, 2016 | 26.62 | 27.40 | 26.39 | 26.45 | 5,476,438 | -0.13(-0.47%) |
Dec 13, 2016 | 27.56 | 27.57 | 26.15 | 26.57 | 6,969,962 | -0.65(-2.38%) |
Dec 12, 2016 | 28.29 | 28.31 | 27.09 | 27.22 | 6,176,579 | -1.06(-3.76%) |
Dec 09, 2016 | 27.24 | 28.39 | 27.18 | 28.28 | 6,300,361 | +1.12(+4.11%) |
Dec 08, 2016 | 27.39 | 27.63 | 26.95 | 27.17 | 4,799,437 | -0.05(-0.17%) |
Dec 07, 2016 | 26.51 | 27.27 | 26.38 | 27.21 | 5,182,203 | +0.77(+2.89%) |
Dec 06, 2016 | 26.15 | 26.57 | 25.63 | 26.45 | 5,938,355 | +0.19(+0.72%) |
Dec 05, 2016 | 26.09 | 26.82 | 26.09 | 26.26 | 7,021,590 | +0.32(+1.21%) |
Dec 02, 2016 | 26.15 | 26.33 | 25.81 | 25.94 | 4,197,812 | -0.24(-0.93%) |
Dec 01, 2016 | 25.74 | 26.55 | 25.71 | 26.18 | 8,209,152 | +0.62(+2.43%) |
Nov 30, 2016 | 24.66 | 25.71 | 24.56 | 25.56 | 7,049,032 | +1.21(+4.95%) |
Nov 29, 2016 | 24.29 | 24.57 | 23.95 | 24.36 | 6,102,340 | -0.01(-0.06%) |
Nov 28, 2016 | 24.43 | 24.63 | 23.88 | 24.37 | 5,185,714 | -0.07(-0.29%) |
Nov 25, 2016 | 24.49 | 24.68 | 24.01 | 24.44 | 2,366,841 | -0.02(-0.07%) |
Nov 23, 2016 | 24.46 | 24.46 | 24.46 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 25.89 | 25.95 | 24.24 | 24.39 | 7,613,414 | -1.50(-5.78%) |
Nov 21, 2016 | 25.40 | 25.90 | 25.37 | 25.89 | 6,057,203 | +0.70(+2.80%) |
Nov 18, 2016 | 24.25 | 25.27 | 24.25 | 25.18 | 4,655,630 | +0.83(+3.40%) |
Nov 17, 2016 | 24.27 | 24.45 | 24.08 | 24.35 | 3,127,371 | +0.11(+0.44%) |
Nov 16, 2016 | 24.71 | 24.91 | 24.19 | 24.25 | 3,803,031 | -0.66(-2.65%) |
Nov 15, 2016 | 25.07 | 25.12 | 24.57 | 24.91 | 5,445,207 | -0.30(-1.20%) |
Nov 14, 2016 | 24.46 | 25.22 | 24.46 | 25.21 | 7,770,580 | +0.78(+3.21%) |
Nov 11, 2016 | 25.01 | 25.11 | 23.88 | 24.42 | 8,340,011 | -0.73(-2.90%) |
Nov 10, 2016 | 24.00 | 25.40 | 24.00 | 25.16 | 8,966,253 | +1.30(+5.45%) |
Nov 09, 2016 | 23.11 | 24.02 | 22.72 | 23.85 | 6,487,807 | +0.53(+2.25%) |
Nov 08, 2016 | 22.33 | 23.42 | 22.11 | 23.33 | 6,102,030 | +0.95(+4.26%) |
Nov 07, 2016 | 22.17 | 22.59 | 22.06 | 22.38 | 6,200,007 | +0.54(+2.49%) |
Nov 04, 2016 | 21.40 | 22.09 | 21.35 | 21.83 | 4,889,934 | +0.31(+1.45%) |
Nov 03, 2016 | 21.90 | 21.97 | 21.45 | 21.52 | 6,151,697 | -0.52(-2.35%) |
Nov 02, 2016 | 21.86 | 22.31 | 21.57 | 22.04 | 8,058,135 | +0.37(+1.69%) |
Nov 01, 2016 | 21.35 | 22.22 | 21.12 | 21.67 | 9,030,014 | +0.70(+3.36%) |
Oct 31, 2016 | 21.14 | 21.30 | 20.73 | 20.97 | 5,450,789 | -0.23(-1.09%) |
Oct 28, 2016 | 21.38 | 21.64 | 20.97 | 21.20 | 4,222,600 | -0.12(-0.58%) |
Oct 27, 2016 | 22.28 | 22.34 | 21.23 | 21.32 | 6,129,751 | -0.79(-3.59%) |
Oct 26, 2016 | 21.84 | 22.25 | 21.71 | 22.12 | 3,869,225 | +0.20(+0.89%) |
Oct 25, 2016 | 21.90 | 22.13 | 21.70 | 21.92 | 3,945,413 | +0.08(+0.37%) |
Oct 24, 2016 | 21.74 | 21.87 | 21.54 | 21.84 | 3,472,367 | +0.18(+0.82%) |
Oct 21, 2016 | 21.85 | 22.06 | 21.52 | 21.66 | 4,600,749 | -0.34(-1.54%) |
Oct 20, 2016 | 21.12 | 22.14 | 21.02 | 22.00 | 9,786,910 | +0.76(+3.57%) |
Oct 19, 2016 | 20.74 | 21.33 | 20.69 | 21.24 | 6,182,247 | +0.40(+1.92%) |
Oct 18, 2016 | 20.59 | 20.98 | 20.34 | 20.84 | 4,723,451 | +0.50(+2.45%) |
Oct 17, 2016 | 20.64 | 20.74 | 20.32 | 20.34 | 4,528,764 | -0.29(-1.38%) |
Oct 14, 2016 | 20.85 | 21.15 | 20.62 | 20.63 | 4,653,612 | -0.08(-0.39%) |
Oct 13, 2016 | 20.96 | 20.96 | 20.29 | 20.71 | 6,910,922 | -0.49(-2.31%) |
Oct 12, 2016 | 22.10 | 22.16 | 21.16 | 21.20 | 7,280,098 | -0.95(-4.30%) |
Oct 11, 2016 | 22.13 | 22.28 | 21.77 | 22.15 | 5,170,889 | +0.03(+0.12%) |
Oct 10, 2016 | 22.11 | 22.32 | 21.98 | 22.13 | 3,226,870 | +0.22(+1.02%) |
Oct 07, 2016 | 22.19 | 22.20 | 21.77 | 21.90 | 4,399,158 | -0.24(-1.09%) |
Oct 06, 2016 | 22.32 | 22.46 | 21.91 | 22.14 | 4,219,306 | -0.20(-0.88%) |
Oct 05, 2016 | 22.09 | 22.71 | 21.93 | 22.34 | 5,400,461 | +0.38(+1.75%) |
Oct 04, 2016 | 22.15 | 22.23 | 21.91 | 21.96 | 4,788,498 | -0.22(-1.00%) |
Oct 03, 2016 | 21.83 | 22.22 | 21.62 | 22.18 | 6,524,198 | +0.38(+1.76%) |
Sep 30, 2016 | 21.74 | 21.96 | 21.52 | 21.80 | 6,332,638 | +0.19(+0.87%) |
Sep 29, 2016 | 21.83 | 22.09 | 21.54 | 21.61 | 4,996,547 | -0.19(-0.86%) |
Sep 28, 2016 | 21.45 | 21.81 | 21.31 | 21.80 | 5,760,154 | +0.42(+1.96%) |
Sep 27, 2016 | 21.44 | 21.49 | 21.14 | 21.38 | 7,787,089 | -0.13(-0.62%) |
Sep 26, 2016 | 22.05 | 22.16 | 21.49 | 21.51 | 7,336,310 | -0.61(-2.74%) |
Sep 23, 2016 | 22.65 | 22.75 | 22.10 | 22.12 | 6,143,255 | -0.65(-2.86%) |
Sep 22, 2016 | 22.69 | 23.13 | 22.62 | 22.77 | 5,834,508 | +0.20(+0.91%) |
Sep 21, 2016 | 22.54 | 22.87 | 22.29 | 22.56 | 4,575,830 | +0.20(+0.92%) |
Sep 20, 2016 | 22.65 | 22.76 | 22.28 | 22.36 | 4,534,698 | -0.17(-0.75%) |
Sep 19, 2016 | 22.78 | 22.91 | 22.53 | 22.53 | 4,039,925 | -0.23(-1.02%) |
Sep 16, 2016 | 22.95 | 23.15 | 22.67 | 22.76 | 5,219,007 | -0.37(-1.58%) |
Sep 15, 2016 | 22.92 | 23.36 | 22.91 | 23.12 | 5,014,677 | +0.11(+0.46%) |
Sep 14, 2016 | 23.69 | 23.77 | 22.90 | 23.02 | 4,425,571 | -0.59(-2.49%) |
Sep 13, 2016 | 23.88 | 23.99 | 23.25 | 23.60 | 5,461,442 | -0.68(-2.79%) |
Sep 12, 2016 | 24.14 | 24.58 | 23.84 | 24.28 | 6,468,436 | +0.21(+0.89%) |
Sep 09, 2016 | 25.00 | 25.06 | 24.03 | 24.07 | 5,156,960 | -1.10(-4.39%) |
Sep 08, 2016 | 25.51 | 25.80 | 25.04 | 25.17 | 4,434,771 | -0.29(-1.12%) |
Sep 07, 2016 | 25.41 | 25.98 | 25.12 | 25.46 | 5,374,890 | -0.07(-0.28%) |
Sep 06, 2016 | 26.09 | 26.29 | 25.50 | 25.53 | 4,272,922 | -0.50(-1.93%) |
Sep 02, 2016 | 26.02 | 26.03 | 26.03 | 26.03 | 4,352,869 | +0.28(+1.10%) |
Sep 01, 2016 | 26.48 | 26.51 | 25.64 | 25.75 | 7,058,337 | -0.79(-2.99%) |
Aug 31, 2016 | 26.75 | 26.83 | 26.09 | 26.55 | 9,858,183 | -0.34(-1.25%) |
Aug 30, 2016 | 24.67 | 27.33 | 24.44 | 26.88 | 23,896,044 | +2.21(+8.94%) |
Aug 29, 2016 | 24.43 | 24.86 | 24.43 | 24.67 | 3,547,866 | +0.31(+1.27%) |
Aug 26, 2016 | 25.31 | 25.51 | 24.25 | 24.36 | 6,135,792 | -0.79(-3.16%) |
Aug 25, 2016 | 25.16 | 25.42 | 25.01 | 25.16 | 3,374,548 | +0.05(+0.21%) |
Aug 24, 2016 | 25.79 | 25.94 | 25.06 | 25.11 | 4,798,077 | -0.73(-2.84%) |
Aug 23, 2016 | 25.35 | 26.02 | 25.28 | 25.84 | 5,965,214 | +0.78(+3.10%) |
Aug 22, 2016 | 24.60 | 25.10 | 24.47 | 25.06 | 4,006,132 | +0.28(+1.14%) |
Aug 19, 2016 | 24.41 | 24.85 | 24.22 | 24.78 | 3,410,031 | +0.10(+0.39%) |
Aug 18, 2016 | 24.59 | 24.74 | 24.38 | 24.68 | 4,845,425 | +0.14(+0.58%) |
Aug 17, 2016 | 24.54 | 24.69 | 24.16 | 24.54 | 5,229,999 | -0.24(-0.96%) |
Aug 16, 2016 | 25.16 | 25.34 | 24.59 | 24.78 | 5,290,133 | -0.32(-1.27%) |
Aug 15, 2016 | 24.06 | 25.16 | 24.00 | 25.10 | 5,243,833 | +1.10(+4.60%) |
Aug 12, 2016 | 24.81 | 25.16 | 23.95 | 23.99 | 6,136,833 | -0.82(-3.31%) |
Aug 11, 2016 | 24.66 | 24.88 | 24.10 | 24.81 | 4,968,474 | +0.20(+0.83%) |
Aug 10, 2016 | 24.99 | 25.33 | 24.53 | 24.61 | 5,811,939 | -0.29(-1.17%) |
Aug 09, 2016 | 25.06 | 25.30 | 24.82 | 24.90 | 4,919,773 | -0.10(-0.39%) |
Aug 08, 2016 | 24.25 | 25.07 | 24.25 | 25.00 | 5,387,240 | +0.93(+3.85%) |
Aug 05, 2016 | 23.53 | 24.44 | 23.40 | 24.07 | 7,029,893 | +0.73(+3.14%) |
Aug 04, 2016 | 23.93 | 23.93 | 22.93 | 23.34 | 7,461,340 | -0.76(-3.15%) |
Aug 03, 2016 | 23.93 | 24.50 | 23.70 | 24.10 | 7,083,700 | +0.04(+0.15%) |
Aug 02, 2016 | 23.32 | 24.75 | 23.32 | 24.06 | 9,173,751 | +0.56(+2.37%) |
Aug 01, 2016 | 23.85 | 23.95 | 23.31 | 23.51 | 7,490,130 | -0.33(-1.37%) |
Jul 29, 2016 | 24.30 | 24.31 | 23.51 | 23.83 | 10,253,352 | -0.57(-2.35%) |
Jul 28, 2016 | 25.00 | 25.04 | 24.21 | 24.41 | 6,685,027 | -1.09(-4.26%) |
Jul 27, 2016 | 25.98 | 26.21 | 25.23 | 25.49 | 4,304,119 | -0.41(-1.57%) |
Jul 26, 2016 | 25.27 | 26.01 | 25.16 | 25.90 | 4,274,833 | +0.63(+2.48%) |
Jul 25, 2016 | 24.93 | 25.29 | 24.70 | 25.27 | 4,955,992 | +0.31(+1.24%) |
Jul 22, 2016 | 25.37 | 25.57 | 24.93 | 24.96 | 4,409,452 | -0.54(-2.11%) |
Jul 21, 2016 | 25.62 | 25.96 | 25.30 | 25.50 | 4,621,916 | -0.11(-0.41%) |
Jul 20, 2016 | 25.23 | 26.11 | 24.98 | 25.61 | 6,599,405 | +0.29(+1.15%) |
Jul 19, 2016 | 25.42 | 25.81 | 24.97 | 25.32 | 7,128,379 | -0.53(-2.05%) |
Jul 18, 2016 | 25.27 | 25.93 | 24.95 | 25.85 | 6,254,103 | +0.52(+2.06%) |
Jul 15, 2016 | 24.98 | 25.34 | 24.67 | 25.33 | 5,507,685 | +0.45(+1.81%) |
Jul 14, 2016 | 24.38 | 25.31 | 24.15 | 24.88 | 7,889,512 | +0.68(+2.81%) |
Jul 13, 2016 | 23.08 | 24.21 | 22.90 | 24.20 | 8,549,860 | +0.82(+3.51%) |
Jul 12, 2016 | 22.72 | 23.68 | 22.72 | 23.38 | 7,409,044 | +0.70(+3.08%) |
Jul 11, 2016 | 22.69 | 23.13 | 22.59 | 22.68 | 4,035,143 | +0.19(+0.82%) |
Jul 08, 2016 | 22.41 | 22.06 | 22.06 | 22.49 | 4,982,795 | +0.43(+1.96%) |
Jul 07, 2016 | 22.45 | 22.70 | 21.93 | 22.06 | 5,071,672 | -0.21(-0.95%) |
Jul 06, 2016 | 22.46 | 22.49 | 21.58 | 22.27 | 5,163,020 | -0.21(-0.94%) |
Jul 05, 2016 | 23.16 | 23.45 | 22.28 | 22.48 | 4,412,586 | -0.97(-4.14%) |