Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.15 | 29.52 | 29.14 | 29.42 | 852,863 | +0.22(+0.76%) |
Mar 30, 2017 | 28.95 | 29.29 | 28.74 | 29.19 | 666,618 | +0.24(+0.82%) |
Mar 29, 2017 | 28.90 | 28.96 | 28.65 | 28.96 | 995,200 | +0.11(+0.40%) |
Mar 28, 2017 | 28.87 | 28.96 | 28.58 | 28.84 | 780,783 | -0.01(-0.03%) |
Mar 27, 2017 | 29.18 | 29.29 | 28.70 | 28.85 | 663,930 | -0.37(-1.25%) |
Mar 24, 2017 | 29.40 | 29.49 | 29.16 | 29.22 | 821,575 | -0.10(-0.34%) |
Mar 23, 2017 | 28.99 | 29.54 | 28.87 | 29.31 | 994,366 | +0.34(+1.16%) |
Mar 22, 2017 | 29.06 | 29.11 | 28.71 | 28.98 | 821,291 | -0.09(-0.31%) |
Mar 21, 2017 | 29.35 | 29.47 | 29.06 | 29.07 | 522,510 | -0.14(-0.50%) |
Mar 20, 2017 | 29.32 | 29.44 | 29.18 | 29.22 | 406,577 | -0.11(-0.36%) |
Mar 17, 2017 | 28.96 | 29.53 | 28.96 | 29.32 | 1,815,489 | +0.24(+0.81%) |
Mar 16, 2017 | 29.29 | 29.51 | 29.08 | 29.09 | 616,455 | -0.21(-0.70%) |
Mar 15, 2017 | 28.93 | 29.44 | 28.83 | 29.29 | 1,182,666 | +0.49(+1.72%) |
Mar 14, 2017 | 28.89 | 29.02 | 28.69 | 28.80 | 1,176,672 | -0.22(-0.76%) |
Mar 13, 2017 | 29.16 | 29.27 | 28.98 | 29.02 | 553,688 | -0.05(-0.16%) |
Mar 10, 2017 | 29.66 | 29.77 | 28.86 | 29.06 | 586,304 | -0.36(-1.22%) |
Mar 09, 2017 | 29.84 | 30.01 | 29.34 | 29.42 | 458,970 | -0.42(-1.40%) |
Mar 08, 2017 | 30.30 | 30.35 | 29.73 | 29.84 | 726,035 | -0.61(-2.00%) |
Mar 07, 2017 | 30.29 | 30.45 | 30.14 | 30.45 | 649,209 | +0.06(+0.20%) |
Mar 06, 2017 | 30.33 | 30.51 | 30.17 | 30.39 | 509,801 | -0.08(-0.25%) |
Mar 03, 2017 | 30.32 | 30.49 | 30.02 | 30.46 | 575,666 | -0.08(-0.27%) |
Mar 02, 2017 | 30.79 | 30.81 | 30.30 | 30.55 | 496,274 | -0.28(-0.91%) |
Mar 01, 2017 | 30.65 | 31.03 | 30.56 | 30.83 | 1,073,716 | +0.11(+0.37%) |
Feb 28, 2017 | 30.99 | 31.03 | 30.66 | 30.72 | 919,718 | -0.34(-1.10%) |
Feb 27, 2017 | 30.88 | 31.06 | 30.65 | 31.06 | 555,281 | +0.24(+0.79%) |
Feb 24, 2017 | 30.67 | 30.81 | 30.46 | 30.81 | 320,414 | +0.21(+0.70%) |
Feb 23, 2017 | 30.77 | 30.81 | 30.36 | 30.60 | 615,277 | -0.04(-0.12%) |
Feb 22, 2017 | 30.53 | 30.65 | 30.31 | 30.64 | 673,832 | +0.18(+0.57%) |
Feb 21, 2017 | 29.87 | 30.50 | 29.75 | 30.46 | 531,654 | +0.68(+2.28%) |
Feb 17, 2017 | 29.79 | 29.79 | 29.79 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.78 | 30.05 | 29.70 | 29.79 | 851,917 | +0.02(+0.08%) |
Feb 15, 2017 | 29.64 | 29.80 | 29.48 | 29.76 | 623,724 | -0.09(-0.31%) |
Feb 14, 2017 | 29.73 | 29.91 | 29.46 | 29.85 | 430,752 | +0.11(+0.38%) |
Feb 13, 2017 | 29.69 | 29.77 | 29.41 | 29.74 | 640,246 | +0.09(+0.31%) |
Feb 10, 2017 | 29.57 | 29.69 | 29.44 | 29.65 | 714,195 | +0.15(+0.52%) |
Feb 09, 2017 | 29.78 | 29.88 | 29.37 | 29.50 | 1,015,599 | +0.05(+0.16%) |
Feb 08, 2017 | 28.48 | 29.62 | 28.48 | 29.45 | 1,433,663 | +0.69(+2.38%) |
Feb 07, 2017 | 28.99 | 29.30 | 28.66 | 28.77 | 924,782 | -0.24(-0.84%) |
Feb 06, 2017 | 28.95 | 29.02 | 28.68 | 29.01 | 597,676 | +0.11(+0.40%) |
Feb 03, 2017 | 28.87 | 28.94 | 28.50 | 28.90 | 746,090 | +0.31(+1.09%) |
Feb 02, 2017 | 28.37 | 28.62 | 28.31 | 28.58 | 943,616 | +0.24(+0.86%) |
Feb 01, 2017 | 28.74 | 28.99 | 28.29 | 28.34 | 741,533 | -0.47(-1.64%) |
Jan 31, 2017 | 28.66 | 28.82 | 28.55 | 28.81 | 1,181,989 | +0.21(+0.75%) |
Jan 30, 2017 | 28.42 | 28.62 | 28.14 | 28.60 | 645,057 | +0.05(+0.19%) |
Jan 27, 2017 | 28.87 | 28.87 | 28.31 | 28.55 | 590,345 | -0.21(-0.71%) |
Jan 26, 2017 | 28.81 | 29.02 | 28.70 | 28.75 | 500,654 | -0.05(-0.16%) |
Jan 25, 2017 | 29.12 | 29.16 | 28.67 | 28.80 | 688,376 | -0.30(-1.05%) |
Jan 24, 2017 | 29.26 | 29.41 | 29.02 | 29.10 | 505,383 | -0.17(-0.57%) |
Jan 23, 2017 | 28.72 | 29.31 | 28.64 | 29.27 | 904,466 | +0.49(+1.69%) |
Jan 20, 2017 | 28.41 | 28.83 | 28.41 | 28.78 | 2,642,947 | +0.39(+1.37%) |
Jan 19, 2017 | 28.25 | 28.44 | 28.12 | 28.39 | 1,305,291 | -0.05(-0.19%) |
Jan 18, 2017 | 28.25 | 28.63 | 28.17 | 28.45 | 1,032,654 | +0.14(+0.48%) |
Jan 17, 2017 | 28.20 | 28.31 | 27.97 | 28.31 | 830,312 | +0.19(+0.68%) |
Jan 13, 2017 | 28.12 | 28.12 | 28.12 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 27.90 | 28.11 | 27.40 | 28.11 | 781,723 | +0.26(+0.93%) |
Jan 11, 2017 | 28.05 | 28.12 | 27.82 | 27.85 | 1,279,428 | -0.18(-0.65%) |
Jan 10, 2017 | 27.84 | 28.19 | 27.65 | 28.03 | 1,402,890 | +0.27(+0.99%) |
Jan 09, 2017 | 28.18 | 28.18 | 27.68 | 27.76 | 755,604 | -0.31(-1.11%) |
Jan 06, 2017 | 27.88 | 28.29 | 27.88 | 28.07 | 712,097 | +0.04(+0.14%) |
Jan 05, 2017 | 28.43 | 28.43 | 27.93 | 28.03 | 859,477 | -0.54(-1.89%) |
Jan 04, 2017 | 28.15 | 28.70 | 28.15 | 28.58 | 1,135,112 | +0.59(+2.12%) |
Jan 03, 2017 | 27.97 | 28.09 | 27.68 | 27.98 | 838,740 | +0.14(+0.52%) |
Dec 30, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.45(+1.64%) | |
Dec 29, 2016 | 27.01 | 27.46 | 26.98 | 27.39 | 684,171 | +0.40(+1.47%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.90 | 26.99 | 544,571 | -0.07(-0.25%) |
Dec 27, 2016 | 27.15 | 27.20 | 26.98 | 27.06 | 574,422 | -0.05(-0.20%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.26(+0.99%) | |
Dec 22, 2016 | 27.26 | 27.29 | 26.68 | 26.85 | 1,682,918 | -0.50(-1.83%) |
Dec 21, 2016 | 27.87 | 28.06 | 27.29 | 27.35 | 1,151,282 | -0.42(-1.50%) |
Dec 20, 2016 | 27.62 | 27.89 | 27.54 | 27.76 | 919,705 | +0.11(+0.41%) |
Dec 19, 2016 | 27.83 | 28.01 | 27.60 | 27.65 | 1,279,151 | +0.02(+0.08%) |
Dec 16, 2016 | 27.92 | 28.02 | 27.57 | 27.63 | 3,294,712 | -0.08(-0.27%) |
Dec 15, 2016 | 28.04 | 28.24 | 27.67 | 27.70 | 1,259,089 | -0.45(-1.61%) |
Dec 14, 2016 | 28.93 | 29.10 | 28.13 | 28.16 | 984,633 | -0.82(-2.82%) |
Dec 13, 2016 | 28.91 | 29.16 | 28.59 | 28.97 | 1,038,884 | -0.30(-1.03%) |
Dec 12, 2016 | 29.01 | 29.35 | 28.93 | 29.28 | 1,087,270 | +0.23(+0.78%) |
Dec 09, 2016 | 29.29 | 29.69 | 29.04 | 29.05 | 631,970 | -0.16(-0.54%) |
Dec 08, 2016 | 29.00 | 29.29 | 28.91 | 29.21 | 910,618 | +0.19(+0.65%) |
Dec 07, 2016 | 28.44 | 29.14 | 28.40 | 29.02 | 1,072,608 | +0.67(+2.35%) |
Dec 06, 2016 | 27.98 | 28.43 | 27.82 | 28.35 | 771,922 | +0.44(+1.57%) |
Dec 05, 2016 | 27.81 | 27.98 | 27.61 | 27.92 | 670,416 | +0.13(+0.46%) |
Dec 02, 2016 | 27.81 | 28.04 | 27.67 | 27.79 | 653,804 | +0.26(+0.93%) |
Dec 01, 2016 | 27.66 | 27.68 | 27.16 | 27.53 | 1,376,781 | -0.23(-0.82%) |
Nov 30, 2016 | 28.01 | 28.17 | 27.73 | 27.76 | 1,225,651 | -0.41(-1.45%) |
Nov 29, 2016 | 27.82 | 28.28 | 27.71 | 28.16 | 1,501,205 | +0.38(+1.36%) |
Nov 28, 2016 | 27.46 | 27.79 | 27.25 | 27.79 | 767,256 | +0.39(+1.41%) |
Nov 25, 2016 | 27.11 | 27.54 | 27.04 | 27.40 | 228,655 | +0.26(+0.98%) |
Nov 23, 2016 | 27.14 | 27.14 | 27.14 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 26.73 | 27.16 | 26.49 | 27.14 | 1,306,365 | +0.43(+1.61%) |
Nov 21, 2016 | 27.14 | 27.29 | 26.60 | 26.71 | 977,293 | -0.26(-0.95%) |
Nov 18, 2016 | 26.96 | 27.20 | 26.87 | 26.97 | 849,000 | +0.10(+0.37%) |
Nov 17, 2016 | 26.39 | 27.14 | 26.39 | 26.87 | 1,875,992 | +0.48(+1.81%) |
Nov 16, 2016 | 26.11 | 26.42 | 26.07 | 26.39 | 924,280 | +0.24(+0.93%) |
Nov 15, 2016 | 26.34 | 26.62 | 25.98 | 26.15 | 862,751 | -0.06(-0.23%) |
Nov 14, 2016 | 25.73 | 26.44 | 25.55 | 26.21 | 1,917,745 | +0.51(+1.97%) |
Nov 11, 2016 | 26.02 | 26.44 | 25.57 | 25.71 | 2,493,681 | -0.35(-1.34%) |
Nov 10, 2016 | 27.20 | 27.20 | 26.04 | 26.05 | 1,850,943 | -1.12(-4.12%) |
Nov 09, 2016 | 26.82 | 27.36 | 26.49 | 27.17 | 1,107,430 | -0.20(-0.75%) |
Nov 08, 2016 | 27.30 | 27.54 | 27.21 | 27.38 | 721,412 | +0.07(+0.25%) |
Nov 07, 2016 | 27.29 | 27.51 | 27.14 | 27.31 | 1,501,781 | +0.47(+1.75%) |
Nov 04, 2016 | 26.85 | 27.17 | 26.78 | 26.84 | 1,169,482 | +0.08(+0.28%) |
Nov 03, 2016 | 26.70 | 27.05 | 26.51 | 26.77 | 976,974 | +0.03(+0.11%) |
Nov 02, 2016 | 27.14 | 27.78 | 26.70 | 26.73 | 959,774 | -0.37(-1.37%) |
Nov 01, 2016 | 27.52 | 27.65 | 26.94 | 27.11 | 872,131 | -0.51(-1.84%) |
Oct 31, 2016 | 27.46 | 27.70 | 27.36 | 27.61 | 885,056 | +0.33(+1.19%) |
Oct 28, 2016 | 27.18 | 27.41 | 27.11 | 27.29 | 1,193,196 | +0.14(+0.53%) |
Oct 27, 2016 | 27.45 | 27.54 | 26.86 | 27.14 | 766,195 | -0.29(-1.05%) |
Oct 26, 2016 | 27.43 | 27.43 | 27.02 | 27.43 | 753,220 | -0.07(-0.25%) |
Oct 25, 2016 | 27.60 | 27.70 | 27.31 | 27.50 | 413,204 | -0.26(-0.95%) |
Oct 24, 2016 | 27.90 | 27.90 | 27.56 | 27.76 | 607,617 | +0.20(+0.74%) |
Oct 21, 2016 | 27.47 | 27.59 | 27.36 | 27.56 | 594,714 | -0.11(-0.41%) |
Oct 20, 2016 | 27.57 | 27.85 | 27.40 | 27.67 | 868,977 | +0.02(+0.08%) |
Oct 19, 2016 | 27.56 | 27.81 | 27.51 | 27.65 | 975,327 | +0.02(+0.05%) |
Oct 18, 2016 | 27.31 | 27.66 | 27.24 | 27.64 | 797,336 | +0.54(+2.01%) |
Oct 17, 2016 | 27.14 | 27.39 | 27.06 | 27.09 | 593,469 | +0.02(+0.08%) |
Oct 14, 2016 | 27.51 | 27.63 | 27.05 | 27.07 | 892,247 | -0.44(-1.60%) |
Oct 13, 2016 | 26.77 | 27.51 | 26.64 | 27.51 | 1,059,785 | +0.66(+2.45%) |
Oct 12, 2016 | 26.70 | 26.88 | 26.64 | 26.85 | 503,999 | +0.22(+0.82%) |
Oct 11, 2016 | 26.92 | 26.95 | 26.58 | 26.63 | 1,294,427 | -0.42(-1.54%) |
Oct 10, 2016 | 26.70 | 27.05 | 26.65 | 27.05 | 560,342 | +0.35(+1.30%) |
Oct 07, 2016 | 26.79 | 27.08 | 26.42 | 26.70 | 664,794 | +0.05(+0.17%) |
Oct 06, 2016 | 26.64 | 26.86 | 26.34 | 26.65 | 765,175 | -0.10(-0.37%) |
Oct 05, 2016 | 27.05 | 27.14 | 26.52 | 26.75 | 1,115,948 | -0.17(-0.65%) |
Oct 04, 2016 | 26.90 | 26.98 | 26.73 | 26.92 | 1,130,240 | -0.01(-0.03%) |
Oct 03, 2016 | 27.56 | 27.60 | 26.89 | 26.93 | 771,533 | -0.78(-2.81%) |
Sep 30, 2016 | 27.88 | 27.92 | 27.61 | 27.71 | 1,476,758 | +0.01(+0.03%) |
Sep 29, 2016 | 28.20 | 28.20 | 27.69 | 27.70 | 610,318 | -0.61(-2.14%) |
Sep 28, 2016 | 28.14 | 28.40 | 28.06 | 28.31 | 574,622 | +0.22(+0.78%) |
Sep 27, 2016 | 28.60 | 28.60 | 28.04 | 28.09 | 725,615 | -0.42(-1.48%) |
Sep 26, 2016 | 28.34 | 28.63 | 28.29 | 28.51 | 461,184 | +0.10(+0.34%) |
Sep 23, 2016 | 28.25 | 28.54 | 28.06 | 28.41 | 518,452 | +0.02(+0.08%) |
Sep 22, 2016 | 27.98 | 28.41 | 27.98 | 28.39 | 740,679 | +0.68(+2.47%) |
Sep 21, 2016 | 27.31 | 27.76 | 27.00 | 27.71 | 716,203 | +0.45(+1.66%) |
Sep 20, 2016 | 27.43 | 27.46 | 27.23 | 27.25 | 483,416 | +0.01(+0.03%) |
Sep 19, 2016 | 27.37 | 27.53 | 27.13 | 27.25 | 995,927 | +0.00(+0.00%) |
Sep 16, 2016 | 26.72 | 27.34 | 26.72 | 27.25 | 2,026,148 | +0.29(+1.09%) |
Sep 15, 2016 | 26.90 | 27.15 | 26.76 | 26.95 | 1,592,176 | +0.04(+0.14%) |
Sep 14, 2016 | 26.83 | 27.10 | 26.80 | 26.92 | 485,528 | +0.06(+0.22%) |
Sep 13, 2016 | 27.47 | 27.68 | 26.86 | 26.86 | 490,488 | -0.97(-3.49%) |
Sep 12, 2016 | 27.48 | 27.91 | 27.40 | 27.83 | 943,722 | +0.21(+0.76%) |
Sep 09, 2016 | 28.29 | 28.30 | 27.57 | 27.62 | 1,234,711 | -1.07(-3.72%) |
Sep 08, 2016 | 28.79 | 28.86 | 28.53 | 28.68 | 708,345 | -0.25(-0.86%) |
Sep 07, 2016 | 28.54 | 29.11 | 28.45 | 28.93 | 1,104,256 | +0.35(+1.24%) |
Sep 06, 2016 | 28.64 | 28.69 | 28.42 | 28.58 | 660,780 | -0.02(-0.05%) |
Sep 02, 2016 | 28.39 | 28.59 | 28.59 | 28.59 | 868,157 | +0.38(+1.36%) |
Sep 01, 2016 | 28.29 | 28.37 | 28.01 | 28.21 | 886,819 | -0.04(-0.13%) |
Aug 31, 2016 | 28.09 | 28.41 | 27.98 | 28.25 | 1,158,087 | +0.16(+0.56%) |
Aug 30, 2016 | 28.18 | 28.18 | 27.83 | 28.09 | 909,975 | -0.01(-0.03%) |
Aug 29, 2016 | 27.77 | 28.13 | 27.73 | 28.10 | 678,207 | +0.47(+1.69%) |
Aug 26, 2016 | 27.91 | 28.10 | 27.46 | 27.63 | 679,908 | -0.18(-0.65%) |
Aug 25, 2016 | 27.60 | 28.05 | 27.59 | 27.81 | 410,790 | +0.17(+0.60%) |
Aug 24, 2016 | 27.84 | 27.84 | 27.46 | 27.65 | 395,974 | -0.21(-0.76%) |
Aug 23, 2016 | 28.08 | 28.19 | 27.85 | 27.86 | 651,817 | -0.08(-0.27%) |
Aug 22, 2016 | 27.65 | 27.95 | 27.56 | 27.93 | 487,754 | +0.32(+1.14%) |
Aug 19, 2016 | 27.92 | 27.92 | 27.59 | 27.62 | 758,394 | -0.32(-1.16%) |
Aug 18, 2016 | 28.00 | 28.15 | 27.89 | 27.94 | 1,009,793 | -0.09(-0.32%) |
Aug 17, 2016 | 28.29 | 28.30 | 27.94 | 28.03 | 1,140,357 | -0.29(-1.04%) |
Aug 16, 2016 | 28.43 | 28.53 | 28.21 | 28.32 | 521,212 | -0.23(-0.79%) |
Aug 15, 2016 | 28.50 | 28.65 | 28.47 | 28.55 | 575,128 | +0.09(+0.32%) |
Aug 12, 2016 | 28.43 | 28.88 | 28.43 | 28.46 | 380,131 | +0.08(+0.26%) |
Aug 11, 2016 | 28.76 | 28.76 | 28.28 | 28.38 | 609,717 | -0.31(-1.07%) |
Aug 10, 2016 | 28.52 | 28.71 | 28.47 | 28.69 | 709,519 | +0.21(+0.74%) |
Aug 09, 2016 | 28.23 | 28.49 | 28.13 | 28.48 | 518,365 | +0.21(+0.74%) |
Aug 08, 2016 | 28.10 | 28.37 | 28.01 | 28.27 | 514,982 | +0.20(+0.70%) |
Aug 05, 2016 | 28.34 | 28.34 | 27.98 | 28.07 | 894,937 | -0.19(-0.67%) |
Aug 04, 2016 | 28.15 | 28.29 | 28.03 | 28.26 | 802,111 | +0.05(+0.16%) |
Aug 03, 2016 | 28.13 | 28.31 | 27.83 | 28.22 | 734,873 | -0.01(-0.03%) |
Aug 02, 2016 | 28.45 | 28.53 | 28.16 | 28.22 | 629,732 | -0.34(-1.19%) |
Aug 01, 2016 | 28.67 | 28.73 | 28.44 | 28.56 | 812,992 | -0.05(-0.16%) |
Jul 29, 2016 | 28.08 | 28.77 | 28.08 | 28.61 | 1,023,144 | +0.46(+1.63%) |
Jul 28, 2016 | 27.78 | 28.38 | 27.78 | 28.15 | 824,551 | +0.33(+1.19%) |
Jul 27, 2016 | 27.70 | 27.87 | 27.54 | 27.82 | 1,085,867 | +0.08(+0.30%) |
Jul 26, 2016 | 27.80 | 27.90 | 27.63 | 27.74 | 670,987 | -0.05(-0.19%) |
Jul 25, 2016 | 27.68 | 27.82 | 27.62 | 27.79 | 717,893 | +0.14(+0.52%) |
Jul 22, 2016 | 27.50 | 27.77 | 27.50 | 27.65 | 746,990 | +0.12(+0.44%) |
Jul 21, 2016 | 27.37 | 27.55 | 27.30 | 27.53 | 643,388 | +0.04(+0.14%) |
Jul 20, 2016 | 27.39 | 27.50 | 27.20 | 27.49 | 670,612 | +0.14(+0.52%) |
Jul 19, 2016 | 27.38 | 27.41 | 27.19 | 27.34 | 2,809,544 | -0.02(-0.08%) |
Jul 18, 2016 | 27.25 | 27.39 | 27.02 | 27.37 | 478,012 | +0.17(+0.61%) |
Jul 15, 2016 | 27.37 | 27.40 | 26.96 | 27.20 | 701,921 | -0.15(-0.55%) |
Jul 14, 2016 | 27.43 | 27.49 | 27.25 | 27.35 | 659,811 | -0.08(-0.27%) |
Jul 13, 2016 | 27.28 | 27.45 | 27.17 | 27.43 | 988,737 | +0.19(+0.69%) |
Jul 12, 2016 | 27.05 | 27.26 | 26.92 | 27.24 | 699,321 | +0.18(+0.67%) |
Jul 11, 2016 | 27.09 | 27.13 | 26.81 | 27.06 | 456,876 | +0.12(+0.45%) |
Jul 08, 2016 | 26.62 | 27.07 | 26.40 | 26.94 | 1,452,993 | +0.54(+2.05%) |
Jul 07, 2016 | 26.77 | 26.77 | 26.33 | 26.40 | 1,244,468 | -0.41(-1.52%) |
Jul 06, 2016 | 26.89 | 27.04 | 26.79 | 26.80 | 872,296 | -0.17(-0.64%) |
Jul 05, 2016 | 26.72 | 27.04 | 26.68 | 26.98 | 1,175,070 | +0.20(+0.76%) |
Jul 01, 2016 | 26.83 | 26.77 | 26.77 | 26.77 | 1,416,256 | +0.06(+0.23%) |
Jun 30, 2016 | 26.39 | 26.72 | 26.15 | 26.71 | 1,584,298 | +0.55(+2.10%) |
Jun 29, 2016 | 25.83 | 26.18 | 25.78 | 26.16 | 1,144,649 | +0.44(+1.70%) |
Jun 28, 2016 | 25.42 | 25.73 | 25.30 | 25.73 | 1,137,551 | +0.52(+2.06%) |
Jun 27, 2016 | 25.34 | 25.36 | 24.81 | 25.21 | 1,392,162 | -0.22(-0.85%) |
Jun 24, 2016 | 25.24 | 25.69 | 25.09 | 25.43 | 1,521,891 | -0.35(-1.36%) |
Jun 23, 2016 | 25.48 | 25.79 | 25.36 | 25.78 | 832,607 | +0.49(+1.95%) |
Jun 22, 2016 | 25.42 | 25.55 | 25.25 | 25.28 | 1,088,889 | -0.10(-0.38%) |
Jun 21, 2016 | 25.42 | 25.60 | 25.31 | 25.38 | 880,279 | -0.03(-0.12%) |
Jun 20, 2016 | 25.53 | 25.81 | 25.38 | 25.41 | 935,267 | +0.01(+0.03%) |
Jun 17, 2016 | 25.22 | 25.46 | 25.12 | 25.40 | 1,593,501 | +0.04(+0.15%) |
Jun 16, 2016 | 25.55 | 25.55 | 25.18 | 25.37 | 1,666,530 | -0.20(-0.79%) |
Jun 15, 2016 | 25.59 | 25.83 | 25.49 | 25.57 | 1,086,930 | +0.03(+0.12%) |
Jun 14, 2016 | 25.56 | 25.64 | 25.38 | 25.54 | 714,067 | -0.04(-0.15%) |
Jun 13, 2016 | 25.67 | 25.91 | 25.56 | 25.57 | 804,957 | -0.03(-0.12%) |
Jun 10, 2016 | 25.49 | 25.65 | 25.46 | 25.60 | 624,438 | -0.04(-0.17%) |
Jun 09, 2016 | 25.51 | 25.69 | 25.48 | 25.65 | 825,025 | +0.12(+0.47%) |
Jun 08, 2016 | 25.17 | 25.58 | 25.17 | 25.53 | 932,789 | +0.36(+1.42%) |
Jun 07, 2016 | 25.04 | 25.34 | 25.04 | 25.17 | 1,054,464 | +0.25(+1.02%) |
Jun 06, 2016 | 25.34 | 25.39 | 24.66 | 24.92 | 1,263,633 | -0.41(-1.62%) |
Jun 03, 2016 | 25.43 | 25.61 | 25.14 | 25.33 | 727,418 | +0.14(+0.56%) |
Jun 02, 2016 | 25.07 | 25.20 | 24.83 | 25.19 | 1,470,192 | -0.01(-0.06%) |
Jun 01, 2016 | 25.16 | 25.23 | 24.96 | 25.20 | 1,268,338 | -0.12(-0.47%) |
May 31, 2016 | 25.49 | 25.49 | 25.06 | 25.32 | 1,246,051 | -0.10(-0.41%) |
May 27, 2016 | 25.12 | 25.43 | 25.43 | 25.43 | 1,471,593 | +0.30(+1.19%) |
May 26, 2016 | 25.07 | 25.19 | 24.96 | 25.13 | 1,119,783 | +0.07(+0.27%) |
May 25, 2016 | 24.85 | 25.10 | 24.59 | 25.06 | 1,166,842 | +0.25(+1.02%) |
May 24, 2016 | 24.57 | 24.88 | 24.57 | 24.81 | 1,269,013 | +0.35(+1.44%) |
May 23, 2016 | 24.35 | 24.50 | 24.21 | 24.45 | 724,335 | +0.19(+0.80%) |
May 20, 2016 | 24.08 | 24.29 | 23.90 | 24.26 | 1,905,002 | +0.25(+1.06%) |
May 19, 2016 | 24.10 | 24.20 | 23.87 | 24.01 | 1,716,295 | -0.32(-1.32%) |
May 18, 2016 | 24.39 | 24.60 | 24.00 | 24.33 | 1,608,100 | -0.10(-0.43%) |
May 17, 2016 | 24.83 | 24.83 | 24.28 | 24.43 | 1,401,975 | -0.46(-1.86%) |
May 16, 2016 | 24.56 | 25.00 | 24.56 | 24.89 | 769,486 | +0.37(+1.52%) |
May 13, 2016 | 24.60 | 24.62 | 24.34 | 24.52 | 803,527 | -0.16(-0.64%) |
May 12, 2016 | 24.48 | 24.78 | 24.27 | 24.68 | 1,248,822 | +0.25(+1.04%) |
May 11, 2016 | 24.98 | 25.01 | 24.41 | 24.42 | 1,562,935 | -0.61(-2.42%) |
May 10, 2016 | 25.43 | 25.43 | 24.91 | 25.03 | 1,306,221 | -0.17(-0.68%) |
May 09, 2016 | 24.98 | 25.28 | 24.82 | 25.20 | 1,506,555 | +0.36(+1.44%) |
May 06, 2016 | 24.84 | 24.87 | 24.57 | 24.84 | 3,187,450 | +0.01(+0.03%) |
May 05, 2016 | 24.46 | 24.85 | 24.46 | 24.84 | 2,280,139 | +0.13(+0.51%) |
May 04, 2016 | 24.25 | 24.87 | 24.23 | 24.71 | 2,690,511 | +0.37(+1.54%) |
May 03, 2016 | 24.54 | 24.66 | 24.11 | 24.33 | 3,589,628 | -0.39(-1.57%) |
May 02, 2016 | 24.32 | 24.78 | 24.27 | 24.72 | 1,436,055 | +0.48(+1.97%) |
Apr 29, 2016 | 24.38 | 24.44 | 24.00 | 24.25 | 2,502,976 | -0.21(-0.86%) |
Apr 28, 2016 | 24.49 | 24.72 | 24.41 | 24.45 | 1,443,436 | -0.09(-0.37%) |
Apr 27, 2016 | 24.45 | 24.71 | 24.27 | 24.54 | 1,957,034 | +0.10(+0.43%) |
Apr 26, 2016 | 24.40 | 24.63 | 24.29 | 24.44 | 3,308,530 | +0.11(+0.46%) |
Apr 25, 2016 | 23.71 | 24.33 | 23.64 | 24.33 | 1,648,182 | +0.55(+2.29%) |
Apr 22, 2016 | 23.39 | 23.86 | 23.33 | 23.78 | 1,591,231 | +0.41(+1.76%) |
Apr 21, 2016 | 23.54 | 23.78 | 23.27 | 23.37 | 978,249 | -0.21(-0.89%) |
Apr 20, 2016 | 23.84 | 23.84 | 23.48 | 23.58 | 1,293,342 | -0.26(-1.10%) |
Apr 19, 2016 | 23.74 | 23.84 | 23.48 | 23.84 | 1,380,344 | +0.14(+0.60%) |
Apr 18, 2016 | 23.53 | 23.72 | 23.36 | 23.70 | 1,094,778 | +0.02(+0.06%) |
Apr 15, 2016 | 23.45 | 23.72 | 23.42 | 23.68 | 1,092,918 | +0.11(+0.48%) |
Apr 14, 2016 | 23.55 | 23.69 | 23.42 | 23.57 | 1,164,228 | +0.04(+0.19%) |
Apr 13, 2016 | 23.59 | 23.63 | 23.39 | 23.53 | 978,930 | +0.07(+0.32%) |
Apr 12, 2016 | 23.33 | 23.54 | 23.21 | 23.45 | 1,352,483 | +0.26(+1.13%) |
Apr 11, 2016 | 23.12 | 23.34 | 23.00 | 23.19 | 1,669,246 | +0.12(+0.52%) |
Apr 08, 2016 | 22.77 | 23.08 | 22.69 | 23.07 | 1,629,618 | +0.40(+1.78%) |
Apr 07, 2016 | 22.71 | 22.77 | 22.53 | 22.67 | 1,646,533 | -0.12(-0.52%) |
Apr 06, 2016 | 22.58 | 22.80 | 22.35 | 22.79 | 850,194 | +0.18(+0.79%) |
Apr 05, 2016 | 22.53 | 22.67 | 22.46 | 22.61 | 927,804 | -0.02(-0.10%) |
Apr 04, 2016 | 22.62 | 22.72 | 22.47 | 22.63 | 864,856 | +0.01(+0.07%) |