Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.72 | 25.72 | 25.41 | 25.45 | 953,826 | -0.36(-1.38%) |
Apr 27, 2017 | 25.94 | 26.15 | 25.75 | 25.81 | 1,212,702 | -0.10(-0.40%) |
Apr 26, 2017 | 25.90 | 26.09 | 25.74 | 25.91 | 1,502,015 | -0.07(-0.26%) |
Apr 25, 2017 | 25.86 | 26.06 | 25.69 | 25.98 | 841,027 | +0.18(+0.69%) |
Apr 24, 2017 | 26.44 | 26.50 | 25.54 | 25.80 | 1,260,077 | -0.39(-1.47%) |
Apr 21, 2017 | 26.26 | 26.33 | 26.10 | 26.18 | 1,448,451 | -0.07(-0.28%) |
Apr 20, 2017 | 26.15 | 26.26 | 26.03 | 26.26 | 805,054 | +0.07(+0.25%) |
Apr 19, 2017 | 26.09 | 26.26 | 26.03 | 26.19 | 971,220 | +0.06(+0.23%) |
Apr 18, 2017 | 26.06 | 26.15 | 25.98 | 26.13 | 748,317 | +0.09(+0.34%) |
Apr 17, 2017 | 25.61 | 26.04 | 25.55 | 26.04 | 834,854 | +0.52(+2.03%) |
Apr 13, 2017 | 25.86 | 25.89 | 25.46 | 25.52 | 1,211,789 | -0.30(-1.18%) |
Apr 12, 2017 | 26.00 | 26.05 | 25.75 | 25.83 | 1,130,764 | -0.15(-0.57%) |
Apr 11, 2017 | 25.74 | 26.08 | 25.69 | 25.98 | 1,165,369 | +0.27(+1.04%) |
Apr 10, 2017 | 25.69 | 25.85 | 25.60 | 25.71 | 1,120,619 | +0.04(+0.14%) |
Apr 07, 2017 | 25.78 | 25.92 | 25.67 | 25.67 | 1,145,702 | -0.10(-0.37%) |
Apr 06, 2017 | 25.41 | 25.81 | 25.28 | 25.77 | 1,216,112 | +0.36(+1.43%) |
Apr 05, 2017 | 25.82 | 25.83 | 25.39 | 25.41 | 1,224,120 | -0.35(-1.35%) |
Apr 04, 2017 | 25.69 | 25.87 | 25.60 | 25.75 | 1,508,397 | +0.01(+0.06%) |
Apr 03, 2017 | 25.64 | 25.78 | 25.52 | 25.74 | 775,068 | +0.08(+0.32%) |
Mar 31, 2017 | 25.49 | 25.75 | 25.48 | 25.66 | 2,420,368 | +0.13(+0.49%) |
Mar 30, 2017 | 25.28 | 25.54 | 25.18 | 25.53 | 982,819 | +0.19(+0.73%) |
Mar 29, 2017 | 25.21 | 25.39 | 24.98 | 25.35 | 1,393,951 | +0.14(+0.56%) |
Mar 28, 2017 | 25.04 | 25.26 | 24.80 | 25.21 | 1,494,459 | +0.19(+0.74%) |
Mar 27, 2017 | 25.35 | 25.47 | 24.87 | 25.02 | 1,335,802 | -0.47(-1.83%) |
Mar 24, 2017 | 25.70 | 25.86 | 25.48 | 25.49 | 1,220,558 | -0.21(-0.84%) |
Mar 23, 2017 | 25.52 | 25.95 | 25.40 | 25.70 | 1,070,552 | +0.15(+0.58%) |
Mar 22, 2017 | 25.55 | 25.60 | 25.30 | 25.55 | 1,074,338 | +0.01(+0.03%) |
Mar 21, 2017 | 25.92 | 25.95 | 25.53 | 25.55 | 1,826,764 | -0.29(-1.12%) |
Mar 20, 2017 | 25.77 | 25.91 | 25.61 | 25.84 | 2,555,448 | -0.27(-1.05%) |
Mar 17, 2017 | 25.67 | 26.14 | 25.57 | 26.11 | 3,335,426 | +0.61(+2.38%) |
Mar 16, 2017 | 25.46 | 25.68 | 25.32 | 25.50 | 1,363,363 | +0.10(+0.38%) |
Mar 15, 2017 | 24.97 | 25.59 | 24.90 | 25.41 | 2,029,240 | +0.59(+2.37%) |
Mar 14, 2017 | 24.90 | 24.90 | 24.63 | 24.82 | 1,184,254 | -0.15(-0.62%) |
Mar 13, 2017 | 24.96 | 25.06 | 24.88 | 24.97 | 1,127,001 | -0.02(-0.09%) |
Mar 10, 2017 | 25.10 | 25.27 | 24.65 | 24.99 | 2,563,244 | +0.01(+0.03%) |
Mar 09, 2017 | 25.23 | 25.49 | 24.91 | 24.99 | 1,327,126 | -0.19(-0.76%) |
Mar 08, 2017 | 25.74 | 25.78 | 25.16 | 25.18 | 1,305,616 | -0.52(-2.03%) |
Mar 07, 2017 | 25.85 | 25.91 | 25.59 | 25.70 | 3,156,142 | -0.18(-0.71%) |
Mar 06, 2017 | 26.03 | 26.15 | 25.67 | 25.88 | 2,382,619 | -0.20(-0.76%) |
Mar 03, 2017 | 26.23 | 26.30 | 25.60 | 26.08 | 1,873,837 | -0.14(-0.53%) |
Mar 02, 2017 | 26.52 | 26.62 | 26.07 | 26.22 | 4,134,748 | -0.50(-1.87%) |
Mar 01, 2017 | 26.88 | 26.88 | 26.60 | 26.72 | 3,128,255 | -0.18(-0.66%) |
Feb 28, 2017 | 26.74 | 26.99 | 26.71 | 26.90 | 8,734,003 | -0.05(-0.19%) |
Feb 27, 2017 | 26.76 | 27.02 | 26.63 | 26.95 | 1,391,568 | +0.22(+0.83%) |
Feb 24, 2017 | 26.75 | 26.83 | 26.61 | 26.73 | 932,467 | -0.10(-0.36%) |
Feb 23, 2017 | 26.67 | 26.84 | 26.41 | 26.82 | 1,490,106 | +0.22(+0.83%) |
Feb 22, 2017 | 26.65 | 26.79 | 26.32 | 26.60 | 1,478,998 | -0.10(-0.39%) |
Feb 21, 2017 | 26.46 | 26.76 | 25.96 | 26.71 | 1,215,345 | +0.37(+1.40%) |
Feb 17, 2017 | 26.34 | 26.34 | 26.34 | 0 | +0.15(+0.59%) | |
Feb 16, 2017 | 26.10 | 26.47 | 26.03 | 26.19 | 1,191,424 | +0.16(+0.62%) |
Feb 15, 2017 | 25.97 | 26.05 | 25.75 | 26.02 | 1,783,486 | -0.08(-0.31%) |
Feb 14, 2017 | 26.26 | 26.26 | 25.95 | 26.10 | 1,097,982 | -0.26(-1.00%) |
Feb 13, 2017 | 26.26 | 26.39 | 26.09 | 26.37 | 968,313 | +0.15(+0.59%) |
Feb 10, 2017 | 26.02 | 26.23 | 25.90 | 26.21 | 712,011 | +0.23(+0.88%) |
Feb 09, 2017 | 25.73 | 26.02 | 25.56 | 25.99 | 1,296,012 | +0.32(+1.23%) |
Feb 08, 2017 | 25.52 | 25.73 | 25.34 | 25.67 | 1,515,315 | +0.16(+0.63%) |
Feb 07, 2017 | 25.69 | 25.91 | 25.49 | 25.51 | 1,566,740 | -0.15(-0.60%) |
Feb 06, 2017 | 25.69 | 25.76 | 25.47 | 25.66 | 1,450,188 | -0.07(-0.29%) |
Feb 03, 2017 | 25.83 | 25.94 | 25.56 | 25.74 | 1,851,577 | +0.11(+0.43%) |
Feb 02, 2017 | 25.37 | 25.68 | 25.29 | 25.63 | 1,873,398 | +0.24(+0.96%) |
Feb 01, 2017 | 26.04 | 26.17 | 25.38 | 25.38 | 1,876,038 | -0.65(-2.51%) |
Jan 31, 2017 | 26.05 | 26.43 | 25.96 | 26.04 | 3,032,043 | +0.01(+0.06%) |
Jan 30, 2017 | 26.21 | 26.25 | 25.88 | 26.02 | 1,568,569 | -0.26(-1.01%) |
Jan 27, 2017 | 26.63 | 26.68 | 26.15 | 26.29 | 1,468,724 | -0.27(-1.02%) |
Jan 26, 2017 | 26.63 | 26.95 | 26.19 | 26.56 | 1,815,177 | -0.10(-0.36%) |
Jan 25, 2017 | 26.71 | 26.92 | 26.54 | 26.66 | 1,557,510 | -0.03(-0.11%) |
Jan 24, 2017 | 26.60 | 26.85 | 26.53 | 26.69 | 1,084,601 | +0.01(+0.06%) |
Jan 23, 2017 | 26.28 | 26.67 | 26.28 | 26.67 | 1,585,157 | +0.34(+1.28%) |
Jan 20, 2017 | 26.16 | 26.33 | 26.13 | 26.33 | 1,400,737 | +0.13(+0.51%) |
Jan 19, 2017 | 26.07 | 26.23 | 25.94 | 26.20 | 2,339,914 | +0.10(+0.39%) |
Jan 18, 2017 | 26.13 | 26.26 | 25.94 | 26.10 | 2,331,707 | +0.01(+0.03%) |
Jan 17, 2017 | 25.85 | 26.11 | 25.85 | 26.09 | 3,745,849 | +0.24(+0.94%) |
Jan 13, 2017 | 25.85 | 25.85 | 25.85 | 0 | -0.07(-0.28%) | |
Jan 12, 2017 | 25.74 | 25.93 | 25.65 | 25.92 | 2,473,525 | +0.13(+0.51%) |
Jan 11, 2017 | 25.91 | 26.10 | 25.77 | 25.79 | 3,384,036 | -0.07(-0.28%) |
Jan 10, 2017 | 25.52 | 25.94 | 25.47 | 25.86 | 3,161,990 | +0.35(+1.35%) |
Jan 09, 2017 | 25.91 | 26.03 | 25.48 | 25.52 | 5,061,380 | -0.40(-1.53%) |
Jan 06, 2017 | 25.92 | 26.11 | 25.91 | 25.91 | 3,067,589 | -0.01(-0.03%) |
Jan 05, 2017 | 25.89 | 26.39 | 25.70 | 25.92 | 8,031,323 | -0.09(-0.34%) |
Jan 04, 2017 | 25.86 | 26.14 | 25.67 | 26.01 | 1,021,654 | +0.32(+1.23%) |
Jan 03, 2017 | 25.75 | 25.77 | 25.43 | 25.69 | 817,808 | +0.12(+0.46%) |
Dec 30, 2016 | 25.57 | 25.57 | 25.57 | 0 | +0.32(+1.25%) | |
Dec 29, 2016 | 24.87 | 25.28 | 24.73 | 25.26 | 923,044 | +0.38(+1.51%) |
Dec 28, 2016 | 25.05 | 25.13 | 24.66 | 24.88 | 1,515,840 | -0.20(-0.79%) |
Dec 27, 2016 | 25.16 | 25.27 | 24.97 | 25.08 | 945,787 | +0.01(+0.03%) |
Dec 23, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.21(+0.86%) | |
Dec 22, 2016 | 25.05 | 25.07 | 24.57 | 24.86 | 1,689,418 | -0.26(-1.02%) |
Dec 21, 2016 | 25.45 | 25.71 | 25.09 | 25.12 | 1,898,441 | -0.33(-1.30%) |
Dec 20, 2016 | 25.04 | 25.48 | 24.98 | 25.45 | 2,720,188 | +0.41(+1.64%) |
Dec 19, 2016 | 25.35 | 25.44 | 24.96 | 25.04 | 1,117,925 | -0.14(-0.55%) |
Dec 16, 2016 | 24.71 | 25.23 | 24.71 | 25.18 | 4,470,388 | +0.64(+2.61%) |
Dec 15, 2016 | 24.48 | 24.81 | 24.43 | 24.54 | 2,004,836 | +0.12(+0.51%) |
Dec 14, 2016 | 25.09 | 25.13 | 24.30 | 24.41 | 2,238,437 | -0.63(-2.51%) |
Dec 13, 2016 | 25.26 | 25.33 | 24.83 | 25.04 | 1,820,402 | -0.04(-0.18%) |
Dec 12, 2016 | 25.29 | 25.41 | 24.83 | 25.09 | 1,985,234 | -0.30(-1.18%) |
Dec 09, 2016 | 25.90 | 26.20 | 25.26 | 25.39 | 1,400,947 | -0.39(-1.53%) |
Dec 08, 2016 | 25.52 | 25.91 | 25.44 | 25.78 | 1,718,499 | +0.16(+0.63%) |
Dec 07, 2016 | 25.20 | 25.74 | 25.13 | 25.62 | 1,622,184 | +0.44(+1.74%) |
Dec 06, 2016 | 25.36 | 25.53 | 25.11 | 25.18 | 1,777,286 | -0.11(-0.43%) |
Dec 05, 2016 | 25.25 | 25.32 | 25.02 | 25.29 | 974,644 | +0.15(+0.61%) |
Dec 02, 2016 | 25.00 | 25.38 | 24.81 | 25.14 | 3,136,826 | +0.31(+1.24%) |
Dec 01, 2016 | 25.46 | 25.50 | 24.56 | 24.83 | 2,262,251 | -0.66(-2.58%) |
Nov 30, 2016 | 25.36 | 25.65 | 24.94 | 25.49 | 3,995,301 | -0.05(-0.20%) |
Nov 29, 2016 | 25.31 | 26.01 | 25.31 | 25.54 | 2,396,517 | +0.29(+1.16%) |
Nov 28, 2016 | 24.84 | 25.30 | 24.84 | 25.25 | 1,932,617 | +0.37(+1.50%) |
Nov 25, 2016 | 24.42 | 24.90 | 24.38 | 24.87 | 802,774 | +0.48(+1.95%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.34(+1.40%) | |
Nov 22, 2016 | 24.13 | 24.30 | 23.78 | 24.06 | 9,493,602 | +0.04(+0.15%) |
Nov 21, 2016 | 24.55 | 24.68 | 23.97 | 24.03 | 1,278,107 | -0.39(-1.59%) |
Nov 18, 2016 | 24.00 | 24.55 | 24.00 | 24.41 | 1,568,610 | +0.47(+1.95%) |
Nov 17, 2016 | 23.80 | 24.12 | 23.77 | 23.95 | 720,325 | +0.16(+0.68%) |
Nov 16, 2016 | 23.73 | 23.89 | 23.54 | 23.78 | 691,678 | +0.06(+0.25%) |
Nov 15, 2016 | 24.22 | 24.42 | 23.57 | 23.73 | 1,131,579 | -0.46(-1.90%) |
Nov 14, 2016 | 23.78 | 24.33 | 23.67 | 24.19 | 1,115,449 | +0.43(+1.82%) |
Nov 11, 2016 | 23.71 | 24.20 | 23.67 | 23.76 | 1,107,558 | +0.07(+0.31%) |
Nov 10, 2016 | 24.10 | 24.10 | 23.40 | 23.68 | 1,142,070 | -0.32(-1.34%) |
Nov 09, 2016 | 23.31 | 24.21 | 23.14 | 24.00 | 904,093 | +0.07(+0.27%) |
Nov 08, 2016 | 24.02 | 24.05 | 23.77 | 23.94 | 833,722 | -0.09(-0.37%) |
Nov 07, 2016 | 23.99 | 24.11 | 23.78 | 24.03 | 1,265,070 | +0.48(+2.05%) |
Nov 04, 2016 | 23.42 | 23.70 | 23.35 | 23.54 | 793,663 | +0.16(+0.69%) |
Nov 03, 2016 | 23.76 | 23.91 | 23.28 | 23.38 | 1,526,838 | -0.05(-0.22%) |
Nov 02, 2016 | 23.81 | 23.86 | 23.40 | 23.43 | 606,635 | -0.38(-1.60%) |
Nov 01, 2016 | 24.49 | 24.49 | 23.73 | 23.81 | 1,045,193 | -0.76(-3.09%) |
Oct 31, 2016 | 23.95 | 24.67 | 23.74 | 24.57 | 1,060,906 | +0.75(+3.16%) |
Oct 28, 2016 | 24.09 | 24.27 | 23.72 | 23.82 | 877,141 | -0.23(-0.94%) |
Oct 27, 2016 | 24.10 | 24.10 | 23.69 | 24.05 | 1,269,607 | -0.07(-0.30%) |
Oct 26, 2016 | 24.03 | 24.19 | 23.81 | 24.12 | 825,408 | -0.01(-0.06%) |
Oct 25, 2016 | 24.20 | 24.20 | 23.92 | 24.14 | 1,272,760 | -0.17(-0.69%) |
Oct 24, 2016 | 24.42 | 24.58 | 24.14 | 24.30 | 818,061 | +0.07(+0.27%) |
Oct 21, 2016 | 24.13 | 24.27 | 24.04 | 24.24 | 533,316 | -0.10(-0.39%) |
Oct 20, 2016 | 24.62 | 24.68 | 24.16 | 24.33 | 575,050 | -0.29(-1.19%) |
Oct 19, 2016 | 24.77 | 24.85 | 24.54 | 24.62 | 693,464 | -0.15(-0.59%) |
Oct 18, 2016 | 24.60 | 24.90 | 24.52 | 24.77 | 844,867 | +0.31(+1.29%) |
Oct 17, 2016 | 24.13 | 24.64 | 24.10 | 24.46 | 1,003,200 | +0.38(+1.58%) |
Oct 14, 2016 | 24.11 | 24.45 | 24.05 | 24.08 | 891,398 | +0.01(+0.06%) |
Oct 13, 2016 | 23.70 | 24.53 | 23.70 | 24.06 | 994,217 | +0.26(+1.07%) |
Oct 12, 2016 | 23.67 | 23.93 | 23.60 | 23.81 | 480,636 | +0.18(+0.77%) |
Oct 11, 2016 | 23.98 | 24.15 | 23.52 | 23.62 | 797,582 | -0.37(-1.55%) |
Oct 10, 2016 | 23.59 | 24.03 | 23.59 | 24.00 | 699,450 | +0.42(+1.77%) |
Oct 07, 2016 | 23.59 | 23.83 | 23.48 | 23.58 | 1,130,890 | +0.11(+0.47%) |
Oct 06, 2016 | 23.29 | 23.53 | 23.08 | 23.47 | 734,672 | +0.09(+0.38%) |
Oct 05, 2016 | 23.73 | 23.84 | 23.38 | 23.38 | 2,198,764 | -0.23(-0.99%) |
Oct 04, 2016 | 23.84 | 23.94 | 23.43 | 23.62 | 1,080,312 | -0.27(-1.13%) |
Oct 03, 2016 | 23.89 | 23.98 | 23.70 | 23.89 | 859,309 | -0.14(-0.58%) |
Sep 30, 2016 | 24.09 | 24.16 | 23.77 | 24.03 | 928,904 | +0.06(+0.24%) |
Sep 29, 2016 | 24.15 | 24.16 | 23.81 | 23.97 | 938,635 | -0.26(-1.06%) |
Sep 28, 2016 | 24.27 | 24.38 | 24.03 | 24.22 | 761,323 | +0.05(+0.21%) |
Sep 27, 2016 | 24.50 | 24.61 | 24.07 | 24.17 | 929,447 | -0.25(-1.02%) |
Sep 26, 2016 | 24.54 | 24.70 | 24.37 | 24.42 | 668,187 | -0.21(-0.86%) |
Sep 23, 2016 | 24.48 | 24.83 | 24.26 | 24.63 | 1,178,629 | +0.05(+0.21%) |
Sep 22, 2016 | 24.16 | 24.68 | 24.12 | 24.58 | 1,261,595 | +0.70(+2.94%) |
Sep 21, 2016 | 23.39 | 23.94 | 23.14 | 23.88 | 980,615 | +0.48(+2.03%) |
Sep 20, 2016 | 23.73 | 23.73 | 23.35 | 23.40 | 618,806 | -0.15(-0.65%) |
Sep 19, 2016 | 23.65 | 23.79 | 23.49 | 23.56 | 565,556 | -0.06(-0.25%) |
Sep 16, 2016 | 23.24 | 23.66 | 23.22 | 23.62 | 4,605,487 | +0.31(+1.35%) |
Sep 15, 2016 | 23.24 | 23.43 | 22.96 | 23.30 | 1,046,058 | +0.08(+0.34%) |
Sep 14, 2016 | 23.29 | 23.43 | 23.20 | 23.22 | 773,483 | -0.04(-0.16%) |
Sep 13, 2016 | 23.93 | 23.93 | 23.21 | 23.26 | 1,022,374 | -0.78(-3.26%) |
Sep 12, 2016 | 23.40 | 24.14 | 23.27 | 24.04 | 1,319,566 | +0.62(+2.64%) |
Sep 09, 2016 | 24.21 | 24.21 | 23.40 | 23.43 | 795,631 | -1.11(-4.53%) |
Sep 08, 2016 | 24.78 | 24.78 | 24.49 | 24.54 | 412,365 | -0.40(-1.60%) |
Sep 07, 2016 | 24.65 | 24.97 | 24.52 | 24.94 | 1,060,587 | +0.36(+1.48%) |
Sep 06, 2016 | 24.51 | 24.78 | 24.36 | 24.57 | 1,132,767 | +0.05(+0.21%) |
Sep 02, 2016 | 24.54 | 24.52 | 24.52 | 24.52 | 934,097 | +0.14(+0.57%) |
Sep 01, 2016 | 24.33 | 24.48 | 24.09 | 24.38 | 1,004,901 | +0.07(+0.30%) |
Aug 31, 2016 | 24.10 | 24.38 | 24.10 | 24.31 | 1,703,834 | +0.23(+0.97%) |
Aug 30, 2016 | 24.17 | 24.17 | 23.81 | 24.08 | 781,081 | -0.03(-0.12%) |
Aug 29, 2016 | 23.96 | 24.26 | 23.93 | 24.11 | 627,279 | +0.31(+1.28%) |
Aug 26, 2016 | 23.93 | 24.13 | 23.69 | 23.80 | 1,028,466 | -0.06(-0.24%) |
Aug 25, 2016 | 23.89 | 24.22 | 23.82 | 23.86 | 676,761 | -0.04(-0.15%) |
Aug 24, 2016 | 23.90 | 23.97 | 23.61 | 23.90 | 624,512 | -0.07(-0.30%) |
Aug 23, 2016 | 24.02 | 24.12 | 23.93 | 23.97 | 642,010 | +0.07(+0.30%) |
Aug 22, 2016 | 24.04 | 24.23 | 23.75 | 23.90 | 668,187 | -0.13(-0.54%) |
Aug 19, 2016 | 23.74 | 24.12 | 23.67 | 24.03 | 1,644,283 | +0.27(+1.13%) |
Aug 18, 2016 | 24.04 | 24.15 | 23.66 | 23.76 | 2,066,028 | -0.25(-1.03%) |
Aug 17, 2016 | 24.17 | 24.17 | 23.86 | 24.01 | 2,410,722 | -0.07(-0.27%) |
Aug 16, 2016 | 24.33 | 24.38 | 23.95 | 24.07 | 1,436,092 | -0.37(-1.52%) |
Aug 15, 2016 | 24.59 | 24.69 | 24.41 | 24.44 | 1,369,478 | -0.06(-0.24%) |
Aug 12, 2016 | 24.35 | 24.78 | 24.35 | 24.50 | 1,367,320 | +0.18(+0.75%) |
Aug 11, 2016 | 24.68 | 24.68 | 24.25 | 24.32 | 1,232,851 | -0.30(-1.24%) |
Aug 10, 2016 | 24.59 | 24.70 | 24.49 | 24.62 | 1,105,237 | +0.12(+0.50%) |
Aug 09, 2016 | 24.65 | 24.70 | 24.41 | 24.50 | 1,177,732 | -0.07(-0.27%) |
Aug 08, 2016 | 24.65 | 24.70 | 24.50 | 24.57 | 1,117,345 | -0.04(-0.18%) |
Aug 05, 2016 | 24.62 | 24.70 | 24.52 | 24.61 | 1,367,492 | +0.12(+0.50%) |
Aug 04, 2016 | 24.90 | 24.90 | 24.32 | 24.49 | 1,727,121 | +0.12(+0.48%) |
Aug 03, 2016 | 24.31 | 24.42 | 24.08 | 24.37 | 1,540,894 | +0.00(+0.00%) |
Aug 02, 2016 | 24.54 | 24.55 | 24.32 | 24.37 | 1,843,408 | -0.25(-1.03%) |
Aug 01, 2016 | 24.52 | 24.75 | 24.46 | 24.62 | 2,540,922 | +0.07(+0.27%) |
Jul 29, 2016 | 24.27 | 24.59 | 24.25 | 24.56 | 5,475,131 | +0.34(+1.41%) |
Jul 28, 2016 | 23.79 | 24.27 | 23.79 | 24.22 | 1,597,486 | +0.39(+1.65%) |
Jul 27, 2016 | 23.96 | 24.02 | 23.63 | 23.82 | 1,839,444 | -0.13(-0.55%) |
Jul 26, 2016 | 23.69 | 24.07 | 23.67 | 23.96 | 3,258,559 | +0.31(+1.29%) |
Jul 25, 2016 | 23.76 | 24.01 | 23.61 | 23.65 | 2,218,416 | -0.07(-0.28%) |
Jul 22, 2016 | 23.51 | 23.85 | 23.48 | 23.72 | 2,104,696 | +0.32(+1.37%) |
Jul 21, 2016 | 23.23 | 23.67 | 23.12 | 23.40 | 2,241,708 | +0.05(+0.22%) |
Jul 20, 2016 | 23.20 | 23.38 | 23.12 | 23.35 | 3,239,624 | +0.23(+1.01%) |
Jul 19, 2016 | 22.92 | 23.20 | 22.66 | 23.11 | 2,102,097 | +0.25(+1.08%) |
Jul 18, 2016 | 22.39 | 22.89 | 22.25 | 22.87 | 6,972,963 | +0.33(+1.45%) |
Jul 15, 2016 | 22.49 | 22.61 | 22.26 | 22.54 | 1,242,697 | +0.07(+0.29%) |
Jul 14, 2016 | 22.44 | 22.58 | 22.33 | 22.47 | 1,978,690 | +0.08(+0.36%) |
Jul 13, 2016 | 22.04 | 22.43 | 21.97 | 22.39 | 1,714,762 | +0.38(+1.72%) |
Jul 12, 2016 | 21.69 | 22.13 | 21.61 | 22.02 | 1,261,354 | +0.33(+1.51%) |
Jul 11, 2016 | 21.53 | 21.73 | 21.25 | 21.69 | 1,299,953 | +0.23(+1.05%) |
Jul 08, 2016 | 21.18 | 21.65 | 21.09 | 21.46 | 859,193 | +0.38(+1.79%) |
Jul 07, 2016 | 21.35 | 21.35 | 20.96 | 21.09 | 560,276 | -0.33(-1.53%) |
Jul 06, 2016 | 21.32 | 21.57 | 21.30 | 21.41 | 1,314,874 | +0.01(+0.07%) |
Jul 05, 2016 | 21.22 | 21.43 | 21.22 | 21.40 | 705,303 | +0.09(+0.41%) |
Jul 01, 2016 | 21.25 | 21.31 | 21.31 | 21.31 | 1,037,901 | +0.12(+0.55%) |
Jun 30, 2016 | 21.07 | 21.20 | 20.76 | 21.20 | 1,672,615 | +0.40(+1.92%) |
Jun 29, 2016 | 20.45 | 20.83 | 20.45 | 20.80 | 817,834 | +0.43(+2.10%) |
Jun 28, 2016 | 20.34 | 20.45 | 20.14 | 20.37 | 1,115,631 | +0.25(+1.26%) |
Jun 27, 2016 | 20.16 | 20.16 | 19.60 | 20.11 | 1,439,461 | -0.14(-0.68%) |
Jun 24, 2016 | 20.45 | 20.67 | 20.13 | 20.25 | 1,521,519 | -0.62(-2.99%) |
Jun 23, 2016 | 20.75 | 20.90 | 20.73 | 20.88 | 773,140 | +0.18(+0.88%) |
Jun 22, 2016 | 20.96 | 21.01 | 20.63 | 20.69 | 807,997 | -0.29(-1.38%) |
Jun 21, 2016 | 20.91 | 21.11 | 20.81 | 20.98 | 877,686 | +0.10(+0.49%) |
Jun 20, 2016 | 21.20 | 21.50 | 20.88 | 20.88 | 1,159,861 | -0.24(-1.13%) |
Jun 17, 2016 | 21.20 | 21.26 | 20.92 | 21.12 | 6,174,899 | -0.03(-0.14%) |
Jun 16, 2016 | 20.90 | 21.23 | 20.82 | 21.15 | 1,920,055 | +0.20(+0.94%) |
Jun 15, 2016 | 20.80 | 21.17 | 20.78 | 20.96 | 1,515,398 | +0.12(+0.59%) |
Jun 14, 2016 | 20.79 | 21.01 | 20.68 | 20.83 | 1,934,574 | -0.01(-0.03%) |
Jun 13, 2016 | 20.89 | 21.27 | 20.65 | 20.84 | 2,733,394 | +0.14(+0.66%) |
Jun 10, 2016 | 20.39 | 20.72 | 20.24 | 20.70 | 1,139,423 | +0.16(+0.77%) |
Jun 09, 2016 | 20.39 | 20.56 | 20.33 | 20.54 | 920,612 | +0.11(+0.53%) |
Jun 08, 2016 | 20.22 | 20.48 | 20.18 | 20.44 | 607,115 | +0.19(+0.96%) |
Jun 07, 2016 | 20.20 | 20.42 | 20.16 | 20.24 | 811,709 | +0.06(+0.32%) |
Jun 06, 2016 | 20.40 | 20.44 | 20.01 | 20.18 | 624,941 | -0.25(-1.20%) |
Jun 03, 2016 | 20.62 | 20.78 | 20.36 | 20.42 | 566,025 | -0.04(-0.18%) |
Jun 02, 2016 | 20.38 | 20.47 | 20.21 | 20.46 | 680,636 | +0.05(+0.25%) |
Jun 01, 2016 | 20.20 | 20.47 | 20.09 | 20.41 | 1,044,636 | +0.13(+0.64%) |
May 31, 2016 | 20.40 | 20.44 | 20.12 | 20.28 | 2,544,272 | -0.07(-0.35%) |
May 27, 2016 | 20.11 | 20.35 | 20.35 | 20.35 | 656,390 | +0.21(+1.04%) |
May 26, 2016 | 20.18 | 20.26 | 19.84 | 20.14 | 1,907,761 | -0.03(-0.14%) |
May 25, 2016 | 20.21 | 20.26 | 19.86 | 20.17 | 1,559,418 | -0.04(-0.21%) |
May 24, 2016 | 20.23 | 20.51 | 20.18 | 20.21 | 2,154,356 | +0.15(+0.76%) |
May 23, 2016 | 19.98 | 20.14 | 19.85 | 20.06 | 1,790,902 | +0.14(+0.69%) |
May 20, 2016 | 19.69 | 20.04 | 19.56 | 19.92 | 2,391,069 | +0.33(+1.69%) |
May 19, 2016 | 19.92 | 19.92 | 19.32 | 19.59 | 1,576,433 | -0.35(-1.74%) |
May 18, 2016 | 20.21 | 20.39 | 19.82 | 19.94 | 1,506,311 | -0.32(-1.57%) |
May 17, 2016 | 20.78 | 20.79 | 20.12 | 20.26 | 1,724,300 | -0.48(-2.33%) |
May 16, 2016 | 20.54 | 20.88 | 20.54 | 20.74 | 1,896,083 | +0.15(+0.74%) |
May 13, 2016 | 20.73 | 20.80 | 20.47 | 20.59 | 2,308,572 | -0.17(-0.80%) |
May 12, 2016 | 20.81 | 20.91 | 20.70 | 20.75 | 3,063,410 | -0.01(-0.03%) |
May 11, 2016 | 21.05 | 21.07 | 20.74 | 20.76 | 8,378,984 | -0.84(-3.91%) |
May 10, 2016 | 21.73 | 21.74 | 21.53 | 21.61 | 963,936 | -0.03(-0.13%) |
May 09, 2016 | 21.61 | 21.74 | 21.53 | 21.63 | 2,096,913 | +0.08(+0.37%) |
May 06, 2016 | 21.57 | 21.72 | 21.06 | 21.55 | 914,547 | -0.06(-0.27%) |
May 05, 2016 | 21.67 | 21.77 | 21.39 | 21.61 | 657,827 | -0.06(-0.30%) |
May 04, 2016 | 21.23 | 21.71 | 21.22 | 21.68 | 835,275 | +0.30(+1.42%) |
May 03, 2016 | 21.39 | 21.52 | 21.24 | 21.37 | 712,222 | -0.11(-0.50%) |