Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.29 | 28.41 | 28.01 | 28.39 | 11,030,145 | +0.26(+0.91%) |
Nov 29, 2017 | 28.24 | 28.33 | 28.02 | 28.14 | 6,577,187 | -0.13(-0.48%) |
Nov 28, 2017 | 28.22 | 28.34 | 28.18 | 28.27 | 6,799,207 | +0.28(+0.99%) |
Nov 27, 2017 | 28.36 | 27.97 | 27.99 | 7,015,575 | -0.38(-1.35%) | |
Nov 24, 2017 | 28.30 | 28.43 | 28.28 | 28.38 | 3,415,763 | +0.19(+0.68%) |
Nov 22, 2017 | 28.04 | 28.21 | 28.00 | 28.19 | 6,728,589 | +0.46(+1.66%) |
Nov 21, 2017 | 27.96 | 28.02 | 27.70 | 27.73 | 5,897,465 | +0.09(+0.33%) |
Nov 20, 2017 | 27.70 | 27.78 | 27.63 | 27.63 | 4,404,419 | -0.06(-0.23%) |
Nov 17, 2017 | 27.59 | 27.75 | 27.53 | 27.70 | 4,636,235 | +0.23(+0.83%) |
Nov 16, 2017 | 27.65 | 27.66 | 27.46 | 27.47 | 5,005,105 | -0.23(-0.82%) |
Nov 15, 2017 | 27.78 | 27.84 | 27.59 | 27.70 | 5,848,894 | -0.37(-1.31%) |
Nov 14, 2017 | 28.20 | 28.21 | 28.01 | 28.07 | 5,645,075 | -0.19(-0.68%) |
Nov 13, 2017 | 28.31 | 28.48 | 28.22 | 28.26 | 5,640,382 | -0.30(-1.04%) |
Nov 10, 2017 | 28.76 | 28.76 | 28.38 | 28.55 | 4,399,801 | -0.30(-1.03%) |
Nov 09, 2017 | 28.79 | 28.89 | 28.68 | 28.85 | 6,803,311 | -0.06(-0.20%) |
Nov 08, 2017 | 28.73 | 28.92 | 28.62 | 28.91 | 7,697,313 | -0.06(-0.19%) |
Nov 07, 2017 | 29.01 | 29.01 | 28.80 | 28.96 | 6,745,692 | +0.05(+0.17%) |
Nov 06, 2017 | 28.32 | 28.95 | 28.32 | 28.92 | 8,954,621 | +0.59(+2.10%) |
Nov 03, 2017 | 28.30 | 28.39 | 28.18 | 28.32 | 4,581,361 | -0.08(-0.27%) |
Nov 02, 2017 | 28.23 | 28.45 | 28.22 | 28.40 | 6,399,726 | -0.06(-0.22%) |
Nov 01, 2017 | 28.62 | 28.77 | 28.39 | 28.46 | 9,668,670 | +0.06(+0.22%) |
Oct 31, 2017 | 28.48 | 28.61 | 28.15 | 28.40 | 14,378,055 | +0.73(+2.65%) |
Oct 30, 2017 | 27.53 | 27.76 | 27.51 | 27.67 | 12,379,306 | +0.36(+1.33%) |
Oct 27, 2017 | 27.06 | 27.35 | 26.97 | 27.30 | 7,506,986 | +0.31(+1.16%) |
Oct 26, 2017 | 27.07 | 27.09 | 26.95 | 26.99 | 4,402,463 | -0.10(-0.36%) |
Oct 25, 2017 | 27.26 | 27.30 | 26.89 | 27.09 | 5,763,929 | -0.15(-0.54%) |
Oct 24, 2017 | 27.23 | 27.39 | 27.19 | 27.23 | 4,677,913 | +0.15(+0.54%) |
Oct 23, 2017 | 27.12 | 27.21 | 27.02 | 27.09 | 6,786,760 | +0.03(+0.10%) |
Oct 20, 2017 | 27.13 | 27.25 | 27.00 | 27.06 | 5,966,569 | +0.00(+0.00%) |
Oct 19, 2017 | 26.98 | 27.23 | 26.97 | 27.06 | 6,671,022 | +0.02(+0.08%) |
Oct 18, 2017 | 27.03 | 27.09 | 26.84 | 27.04 | 8,221,274 | +0.02(+0.08%) |
Oct 17, 2017 | 27.25 | 27.32 | 26.99 | 27.02 | 7,722,568 | -0.35(-1.28%) |
Oct 16, 2017 | 27.36 | 27.48 | 27.30 | 27.37 | 4,160,747 | +0.06(+0.23%) |
Oct 13, 2017 | 27.46 | 27.57 | 27.30 | 27.30 | 5,137,041 | +0.06(+0.23%) |
Oct 12, 2017 | 27.04 | 27.24 | 26.98 | 27.24 | 7,049,566 | +0.11(+0.41%) |
Oct 11, 2017 | 27.15 | 27.19 | 26.97 | 27.13 | 4,727,396 | +0.03(+0.10%) |
Oct 10, 2017 | 27.04 | 27.23 | 27.03 | 27.10 | 4,814,431 | +0.24(+0.91%) |
Oct 09, 2017 | 26.72 | 26.94 | 26.72 | 26.86 | 5,439,659 | +0.14(+0.52%) |
Oct 06, 2017 | 26.72 | 26.75 | 26.60 | 26.72 | 4,991,508 | -0.24(-0.91%) |
Oct 05, 2017 | 26.92 | 27.05 | 26.91 | 26.96 | 4,411,354 | -0.03(-0.10%) |
Oct 04, 2017 | 26.93 | 27.08 | 26.87 | 26.99 | 6,245,320 | -0.03(-0.13%) |
Oct 03, 2017 | 26.82 | 27.10 | 26.82 | 27.02 | 7,218,216 | +0.22(+0.81%) |
Oct 02, 2017 | 26.57 | 26.83 | 26.52 | 26.81 | 7,645,507 | -0.03(-0.10%) |
Sep 29, 2017 | 26.77 | 26.85 | 26.74 | 26.83 | 4,357,284 | +0.01(+0.03%) |
Sep 28, 2017 | 26.69 | 26.87 | 26.67 | 26.83 | 7,183,590 | +0.28(+1.05%) |
Sep 27, 2017 | 26.63 | 26.55 | 6,926,297 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.62 | 26.65 | 26.43 | 26.44 | 9,200,622 | -0.26(-0.97%) |
Sep 25, 2017 | 26.56 | 26.81 | 26.56 | 26.70 | 8,522,147 | +0.29(+1.11%) |
Sep 22, 2017 | 26.35 | 26.58 | 26.30 | 26.41 | 7,993,127 | +0.08(+0.32%) |
Sep 21, 2017 | 26.09 | 26.39 | 26.05 | 26.33 | 12,926,599 | +0.33(+1.26%) |
Sep 20, 2017 | 25.88 | 26.16 | 25.87 | 26.00 | 7,310,028 | +0.20(+0.76%) |
Sep 19, 2017 | 25.77 | 25.90 | 25.74 | 25.80 | 7,487,186 | +0.21(+0.82%) |
Sep 18, 2017 | 25.59 | 25.66 | 25.49 | 25.59 | 7,765,913 | +0.05(+0.19%) |
Sep 15, 2017 | 25.38 | 25.55 | 25.35 | 25.54 | 6,940,472 | +0.17(+0.69%) |
Sep 14, 2017 | 25.27 | 25.49 | 25.25 | 25.37 | 6,931,739 | +0.24(+0.95%) |
Sep 13, 2017 | 25.14 | 25.22 | 25.05 | 25.13 | 5,918,937 | +0.17(+0.67%) |
Sep 12, 2017 | 24.89 | 25.04 | 24.88 | 24.96 | 4,080,948 | +0.13(+0.53%) |
Sep 11, 2017 | 24.71 | 24.89 | 24.68 | 24.83 | 5,846,575 | +0.17(+0.68%) |
Sep 08, 2017 | 24.79 | 24.83 | 24.61 | 24.66 | 4,653,097 | -0.13(-0.51%) |
Sep 07, 2017 | 24.69 | 24.84 | 24.69 | 24.79 | 5,996,777 | +0.13(+0.51%) |
Sep 06, 2017 | 24.71 | 24.29 | 24.66 | 9,275,941 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.38 | 24.51 | 24.27 | 24.40 | 5,310,867 | +0.13(+0.52%) |
Sep 01, 2017 | 24.20 | 24.37 | 24.14 | 24.28 | 6,571,168 | +0.03(+0.12%) |
Aug 31, 2017 | 24.01 | 24.29 | 23.99 | 24.25 | 7,350,780 | +0.25(+1.05%) |
Aug 30, 2017 | 23.94 | 24.06 | 23.92 | 24.00 | 3,473,689 | +0.00(+0.00%) |
Aug 29, 2017 | 23.92 | 24.03 | 23.89 | 24.00 | 3,875,468 | -0.07(-0.29%) |
Aug 28, 2017 | 24.17 | 24.17 | 24.01 | 24.07 | 3,636,511 | -0.05(-0.20%) |
Aug 25, 2017 | 24.03 | 24.15 | 23.99 | 24.12 | 4,223,183 | +0.25(+1.05%) |
Aug 24, 2017 | 24.01 | 24.01 | 23.78 | 23.87 | 3,457,122 | -0.04(-0.18%) |
Aug 23, 2017 | 23.69 | 23.96 | 23.67 | 23.91 | 5,456,519 | +0.06(+0.26%) |
Aug 22, 2017 | 23.80 | 23.86 | 23.78 | 23.85 | 6,472,356 | +0.10(+0.44%) |
Aug 21, 2017 | 23.86 | 23.87 | 23.74 | 23.74 | 4,897,648 | -0.11(-0.47%) |
Aug 18, 2017 | 23.74 | 23.93 | 23.71 | 23.85 | 6,789,679 | +0.04(+0.18%) |
Aug 17, 2017 | 24.03 | 24.03 | 23.81 | 23.81 | 5,332,188 | -0.13(-0.55%) |
Aug 16, 2017 | 24.23 | 24.29 | 23.93 | 23.94 | 6,918,507 | -0.20(-0.81%) |
Aug 15, 2017 | 24.14 | 24.16 | 23.95 | 24.14 | 6,572,146 | -0.08(-0.32%) |
Aug 14, 2017 | 24.40 | 24.47 | 24.20 | 24.22 | 5,942,456 | -0.18(-0.74%) |
Aug 11, 2017 | 24.45 | 24.51 | 24.38 | 24.40 | 7,166,241 | -0.37(-1.49%) |
Aug 10, 2017 | 25.08 | 25.10 | 24.75 | 24.77 | 7,386,407 | -0.48(-1.91%) |
Aug 09, 2017 | 25.12 | 25.25 | 25.05 | 25.25 | 5,596,362 | +0.15(+0.61%) |
Aug 08, 2017 | 25.23 | 25.30 | 25.08 | 25.10 | 7,874,433 | -0.14(-0.57%) |
Aug 07, 2017 | 24.99 | 25.27 | 24.97 | 25.24 | 11,316,643 | +0.29(+1.16%) |
Aug 04, 2017 | 24.89 | 25.01 | 24.87 | 24.95 | 4,890,325 | +0.13(+0.53%) |
Aug 03, 2017 | 24.90 | 25.00 | 24.80 | 24.82 | 6,080,179 | -0.18(-0.71%) |
Aug 02, 2017 | 24.85 | 25.12 | 24.82 | 25.00 | 6,684,331 | +0.09(+0.36%) |
Aug 01, 2017 | 24.84 | 25.10 | 24.79 | 24.91 | 15,282,791 | +0.78(+3.22%) |
Jul 31, 2017 | 24.27 | 24.28 | 24.08 | 24.13 | 8,508,268 | -0.01(-0.06%) |
Jul 28, 2017 | 23.79 | 24.16 | 23.78 | 24.15 | 7,902,521 | +0.12(+0.49%) |
Jul 27, 2017 | 24.08 | 24.09 | 23.93 | 24.03 | 4,729,816 | +0.10(+0.43%) |
Jul 26, 2017 | 24.04 | 24.04 | 23.88 | 23.93 | 4,433,939 | -0.04(-0.17%) |
Jul 25, 2017 | 24.03 | 24.09 | 23.92 | 23.97 | 5,055,211 | +0.30(+1.28%) |
Jul 24, 2017 | 23.71 | 23.72 | 23.52 | 23.67 | 7,465,737 | -0.15(-0.63%) |
Jul 21, 2017 | 24.09 | 24.11 | 23.78 | 23.82 | 5,424,437 | -0.29(-1.20%) |
Jul 20, 2017 | 24.14 | 24.17 | 24.02 | 24.11 | 5,320,323 | +0.05(+0.20%) |
Jul 19, 2017 | 23.86 | 24.09 | 23.86 | 24.06 | 5,364,351 | +0.14(+0.57%) |
Jul 18, 2017 | 24.01 | 24.05 | 23.87 | 23.92 | 3,923,727 | -0.06(-0.26%) |
Jul 17, 2017 | 24.11 | 24.17 | 23.97 | 23.98 | 4,788,934 | -0.02(-0.09%) |
Jul 14, 2017 | 23.99 | 24.07 | 23.90 | 24.00 | 4,559,198 | +0.16(+0.66%) |
Jul 13, 2017 | 23.84 | 23.87 | 23.74 | 23.85 | 3,928,216 | -0.10(-0.43%) |
Jul 12, 2017 | 23.98 | 24.10 | 23.84 | 23.95 | 6,693,468 | +0.35(+1.48%) |
Jul 11, 2017 | 23.39 | 23.61 | 23.35 | 23.60 | 6,656,247 | +0.02(+0.09%) |
Jul 10, 2017 | 23.48 | 23.63 | 23.47 | 23.58 | 4,623,742 | -0.02(-0.09%) |
Jul 07, 2017 | 23.64 | 23.66 | 23.45 | 23.60 | 5,891,964 | -0.05(-0.23%) |
Jul 06, 2017 | 23.71 | 23.93 | 23.65 | 23.65 | 5,917,866 | +0.01(+0.06%) |
Jul 05, 2017 | 23.85 | 23.86 | 23.58 | 23.64 | 7,724,541 | -0.41(-1.71%) |
Jul 03, 2017 | 23.88 | 24.16 | 23.88 | 24.05 | 3,351,265 | +0.25(+1.07%) |
Jun 30, 2017 | 23.94 | 23.91 | 23.67 | 23.80 | 6,999,336 | -0.14(-0.60%) |
Jun 29, 2017 | 24.22 | 24.24 | 23.91 | 23.94 | 5,161,574 | -0.28(-1.16%) |
Jun 28, 2017 | 24.21 | 24.34 | 24.17 | 24.22 | 7,054,690 | +0.08(+0.34%) |
Jun 27, 2017 | 24.12 | 24.31 | 24.07 | 24.14 | 7,177,838 | +0.19(+0.77%) |
Jun 26, 2017 | 24.07 | 24.10 | 23.94 | 23.96 | 5,478,043 | +0.03(+0.11%) |
Jun 23, 2017 | 23.76 | 23.98 | 23.73 | 23.93 | 5,097,701 | +0.16(+0.69%) |
Jun 22, 2017 | 23.79 | 23.90 | 23.70 | 23.76 | 7,223,666 | -0.03(-0.14%) |
Jun 21, 2017 | 23.87 | 24.02 | 23.70 | 23.80 | 10,337,337 | -0.23(-0.94%) |
Jun 20, 2017 | 24.25 | 24.25 | 23.89 | 24.02 | 12,763,371 | -0.73(-2.94%) |
Jun 19, 2017 | 24.73 | 24.90 | 24.70 | 24.75 | 8,829,957 | +0.03(+0.11%) |
Jun 16, 2017 | 24.48 | 24.74 | 24.43 | 24.73 | 7,489,078 | +0.52(+2.16%) |
Jun 15, 2017 | 24.03 | 24.27 | 24.00 | 24.20 | 10,840,228 | -0.09(-0.37%) |
Jun 14, 2017 | 24.70 | 24.70 | 24.21 | 24.29 | 8,596,392 | -0.45(-1.83%) |
Jun 13, 2017 | 24.64 | 24.77 | 24.57 | 24.75 | 6,383,246 | +0.15(+0.61%) |
Jun 12, 2017 | 24.74 | 24.80 | 24.51 | 24.59 | 6,468,002 | -0.01(-0.06%) |
Jun 09, 2017 | 24.31 | 24.63 | 24.29 | 24.61 | 8,527,311 | +0.29(+1.19%) |
Jun 08, 2017 | 24.27 | 24.42 | 24.25 | 24.32 | 6,176,361 | -0.01(-0.03%) |
Jun 07, 2017 | 24.62 | 24.68 | 24.29 | 24.33 | 13,649,526 | -0.56(-2.26%) |
Jun 06, 2017 | 24.62 | 24.90 | 24.57 | 24.89 | 6,328,476 | +0.11(+0.44%) |
Jun 05, 2017 | 24.66 | 24.82 | 24.65 | 24.78 | 5,985,761 | +0.12(+0.47%) |
Jun 02, 2017 | 24.72 | 24.73 | 24.52 | 24.66 | 9,445,831 | -0.23(-0.91%) |
Jun 01, 2017 | 24.89 | 25.05 | 24.82 | 24.89 | 9,446,836 | +0.06(+0.25%) |
May 31, 2017 | 25.01 | 25.05 | 24.74 | 24.83 | 11,423,171 | -0.08(-0.33%) |
May 30, 2017 | 25.06 | 25.06 | 24.90 | 24.91 | 10,269,995 | -0.10(-0.38%) |
May 26, 2017 | 25.04 | 25.09 | 24.94 | 25.01 | 5,197,025 | +0.01(+0.03%) |
May 25, 2017 | 25.23 | 25.41 | 24.92 | 25.00 | 12,783,461 | -0.34(-1.35%) |
May 24, 2017 | 25.35 | 25.48 | 25.29 | 25.34 | 9,061,667 | -0.02(-0.08%) |
May 23, 2017 | 25.44 | 25.50 | 25.35 | 25.36 | 6,300,030 | -0.02(-0.08%) |
May 22, 2017 | 25.54 | 25.54 | 25.31 | 25.38 | 9,219,319 | +0.01(+0.05%) |
May 19, 2017 | 25.38 | 25.48 | 25.30 | 25.37 | 9,505,087 | +0.30(+1.18%) |
May 18, 2017 | 24.93 | 25.21 | 24.79 | 25.08 | 15,793,272 | +0.23(+0.94%) |
May 17, 2017 | 25.05 | 25.14 | 24.84 | 24.84 | 13,978,980 | -0.05(-0.19%) |
May 16, 2017 | 24.89 | 25.05 | 24.85 | 24.89 | 14,256,564 | +0.36(+1.48%) |
May 15, 2017 | 24.79 | 24.79 | 24.48 | 24.53 | 12,792,625 | +0.22(+0.90%) |
May 12, 2017 | 24.19 | 24.38 | 24.19 | 24.31 | 6,960,343 | +0.12(+0.51%) |
May 11, 2017 | 24.11 | 24.24 | 24.05 | 24.18 | 9,712,318 | +0.14(+0.57%) |
May 10, 2017 | 24.20 | 24.26 | 24.04 | 24.05 | 8,297,791 | +0.18(+0.75%) |
May 09, 2017 | 23.93 | 23.97 | 23.81 | 23.87 | 10,036,439 | -0.05(-0.23%) |
May 08, 2017 | 23.85 | 23.95 | 23.75 | 23.92 | 8,016,142 | +0.09(+0.37%) |
May 05, 2017 | 23.41 | 23.85 | 23.37 | 23.83 | 10,165,732 | +0.66(+2.86%) |
May 04, 2017 | 23.25 | 23.28 | 23.10 | 23.17 | 7,731,185 | -0.25(-1.07%) |
May 03, 2017 | 23.36 | 23.49 | 23.25 | 23.42 | 8,365,540 | -0.04(-0.17%) |
May 02, 2017 | 23.51 | 23.75 | 23.41 | 23.46 | 12,829,759 | +0.29(+1.25%) |
May 01, 2017 | 23.18 | 23.35 | 23.13 | 23.17 | 8,129,496 | +0.00(+0.00%) |
Apr 28, 2017 | 23.18 | 23.30 | 23.13 | 23.17 | 6,306,451 | -0.05(-0.23%) |
Apr 27, 2017 | 23.31 | 23.31 | 23.02 | 23.23 | 8,716,168 | -0.18(-0.75%) |
Apr 26, 2017 | 23.34 | 23.64 | 23.31 | 23.40 | 9,194,379 | +0.00(+0.00%) |
Apr 25, 2017 | 23.33 | 23.42 | 23.29 | 23.40 | 6,559,676 | +0.14(+0.61%) |
Apr 24, 2017 | 23.22 | 23.33 | 23.17 | 23.26 | 7,376,675 | +0.30(+1.32%) |
Apr 21, 2017 | 22.98 | 23.03 | 22.84 | 22.96 | 8,054,065 | -0.10(-0.44%) |
Apr 20, 2017 | 23.11 | 23.23 | 23.05 | 23.06 | 8,426,076 | +0.01(+0.03%) |
Apr 19, 2017 | 23.37 | 23.41 | 22.99 | 23.05 | 10,490,387 | -0.36(-1.53%) |
Apr 18, 2017 | 23.45 | 23.59 | 23.26 | 23.41 | 9,727,013 | -0.24(-1.03%) |
Apr 17, 2017 | 23.59 | 23.67 | 23.43 | 23.65 | 7,824,788 | +0.03(+0.11%) |
Apr 13, 2017 | 23.82 | 23.93 | 23.58 | 23.62 | 13,192,776 | -0.31(-1.30%) |
Apr 12, 2017 | 23.90 | 24.10 | 23.83 | 23.93 | 9,754,631 | +0.05(+0.23%) |
Apr 11, 2017 | 23.69 | 23.90 | 23.58 | 23.88 | 11,347,620 | +0.19(+0.80%) |
Apr 10, 2017 | 23.50 | 23.70 | 23.50 | 23.69 | 7,512,449 | +0.16(+0.69%) |
Apr 07, 2017 | 23.52 | 23.62 | 23.47 | 23.53 | 6,201,280 | +0.08(+0.35%) |
Apr 06, 2017 | 23.35 | 23.58 | 23.32 | 23.45 | 8,699,731 | +0.09(+0.40%) |
Apr 05, 2017 | 23.66 | 23.81 | 23.34 | 23.35 | 10,930,565 | -0.14(-0.57%) |
Apr 04, 2017 | 23.31 | 23.50 | 23.17 | 23.49 | 7,950,504 | +0.26(+1.13%) |
Apr 03, 2017 | 23.35 | 23.38 | 22.97 | 23.23 | 7,954,315 | -0.08(-0.35%) |
Mar 31, 2017 | 23.27 | 23.31 | 23.18 | 23.31 | 7,161,675 | +0.00(+0.00%) |
Mar 30, 2017 | 23.33 | 23.37 | 23.19 | 23.31 | 8,769,188 | +0.06(+0.26%) |
Mar 29, 2017 | 22.87 | 23.29 | 22.86 | 23.25 | 7,953,008 | +0.34(+1.50%) |
Mar 28, 2017 | 22.81 | 23.00 | 22.76 | 22.90 | 8,684,762 | +0.11(+0.50%) |
Mar 27, 2017 | 22.70 | 22.85 | 22.67 | 22.79 | 5,042,206 | -0.02(-0.09%) |
Mar 24, 2017 | 22.87 | 22.89 | 22.78 | 22.81 | 6,648,272 | -0.19(-0.82%) |
Mar 23, 2017 | 22.89 | 23.14 | 22.86 | 23.00 | 7,678,581 | +0.05(+0.21%) |
Mar 22, 2017 | 22.95 | 23.02 | 22.82 | 22.95 | 7,381,071 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.31 | 23.02 | 23.12 | 8,299,769 | +0.03(+0.15%) |
Mar 20, 2017 | 23.14 | 23.12 | 23.00 | 23.08 | 5,996,894 | -0.06(-0.26%) |
Mar 17, 2017 | 23.17 | 23.22 | 23.07 | 23.14 | 6,771,873 | +0.18(+0.76%) |
Mar 16, 2017 | 23.01 | 23.05 | 22.85 | 22.97 | 10,558,516 | +0.16(+0.71%) |
Mar 15, 2017 | 22.68 | 22.85 | 22.60 | 22.81 | 13,236,357 | +0.24(+1.05%) |
Mar 14, 2017 | 22.78 | 22.78 | 22.47 | 22.57 | 12,911,697 | -0.43(-1.88%) |
Mar 13, 2017 | 23.03 | 23.15 | 22.92 | 23.00 | 11,529,517 | -0.18(-0.76%) |
Mar 10, 2017 | 23.25 | 23.33 | 23.08 | 23.18 | 30,490,544 | +0.56(+2.48%) |
Mar 09, 2017 | 22.43 | 22.62 | 22.35 | 22.62 | 10,460,915 | +0.13(+0.57%) |
Mar 08, 2017 | 22.79 | 22.85 | 22.46 | 22.49 | 9,971,791 | -0.38(-1.65%) |
Mar 07, 2017 | 22.99 | 22.99 | 22.85 | 22.87 | 6,217,915 | -0.07(-0.29%) |
Mar 06, 2017 | 22.91 | 23.00 | 22.85 | 22.94 | 7,378,766 | -0.08(-0.35%) |
Mar 03, 2017 | 23.04 | 23.12 | 22.98 | 23.02 | 7,840,965 | -0.02(-0.09%) |
Mar 02, 2017 | 23.08 | 23.21 | 23.02 | 23.04 | 7,958,656 | -0.07(-0.32%) |
Mar 01, 2017 | 23.19 | 23.27 | 23.09 | 23.11 | 10,970,942 | +0.21(+0.91%) |
Feb 28, 2017 | 22.89 | 22.98 | 22.85 | 22.90 | 10,977,453 | -0.04(-0.18%) |
Feb 27, 2017 | 22.75 | 22.98 | 22.70 | 22.94 | 12,728,974 | +0.32(+1.43%) |
Feb 24, 2017 | 22.67 | 22.72 | 22.56 | 22.62 | 9,123,428 | -0.24(-1.06%) |
Feb 23, 2017 | 22.91 | 23.02 | 22.81 | 22.86 | 10,251,173 | +0.30(+1.35%) |
Feb 22, 2017 | 22.64 | 22.75 | 22.54 | 22.56 | 8,894,110 | -0.28(-1.24%) |
Feb 21, 2017 | 22.98 | 23.03 | 22.78 | 22.84 | 12,124,335 | +0.28(+1.23%) |
Feb 17, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.18(-0.77%) | |
Feb 16, 2017 | 22.88 | 23.02 | 22.71 | 22.74 | 11,120,950 | -0.08(-0.35%) |
Feb 15, 2017 | 22.82 | 22.88 | 22.76 | 22.82 | 11,367,457 | -0.12(-0.53%) |
Feb 14, 2017 | 22.95 | 22.96 | 22.81 | 22.94 | 12,095,933 | -0.05(-0.23%) |
Feb 13, 2017 | 22.94 | 23.03 | 22.90 | 22.99 | 10,397,611 | +0.09(+0.38%) |
Feb 10, 2017 | 22.99 | 23.03 | 22.85 | 22.91 | 9,631,292 | +0.06(+0.26%) |
Feb 09, 2017 | 22.84 | 23.16 | 22.83 | 22.85 | 13,453,376 | +0.01(+0.03%) |
Feb 08, 2017 | 22.67 | 22.86 | 22.56 | 22.84 | 12,544,555 | +0.03(+0.15%) |
Feb 07, 2017 | 23.07 | 23.15 | 22.66 | 22.81 | 26,889,520 | -0.96(-4.02%) |
Feb 06, 2017 | 23.76 | 23.83 | 23.66 | 23.76 | 8,810,368 | -0.07(-0.28%) |
Feb 03, 2017 | 23.83 | 23.99 | 23.75 | 23.83 | 7,642,605 | +0.09(+0.36%) |
Feb 02, 2017 | 23.80 | 23.87 | 23.58 | 23.74 | 11,519,652 | -0.13(-0.56%) |
Feb 01, 2017 | 24.00 | 24.02 | 23.76 | 23.88 | 10,791,509 | +0.01(+0.03%) |
Jan 31, 2017 | 23.92 | 23.98 | 23.70 | 23.87 | 8,240,968 | +0.01(+0.06%) |
Jan 30, 2017 | 23.94 | 23.97 | 23.72 | 23.86 | 11,328,620 | -0.41(-1.70%) |
Jan 27, 2017 | 24.24 | 24.32 | 24.18 | 24.27 | 6,393,954 | -0.11(-0.44%) |
Jan 26, 2017 | 24.52 | 24.58 | 24.28 | 24.37 | 6,707,482 | -0.19(-0.78%) |
Jan 25, 2017 | 24.61 | 24.63 | 24.47 | 24.57 | 5,993,125 | +0.08(+0.33%) |
Jan 24, 2017 | 24.24 | 24.54 | 24.24 | 24.49 | 9,826,423 | +0.19(+0.79%) |
Jan 23, 2017 | 24.28 | 24.38 | 24.09 | 24.30 | 8,245,439 | -0.15(-0.60%) |
Jan 20, 2017 | 24.62 | 24.63 | 24.38 | 24.44 | 8,585,970 | -0.04(-0.16%) |
Jan 19, 2017 | 24.55 | 24.63 | 24.38 | 24.48 | 7,636,017 | -0.13(-0.54%) |
Jan 18, 2017 | 24.67 | 24.81 | 24.55 | 24.61 | 8,884,125 | -0.23(-0.91%) |
Jan 17, 2017 | 24.93 | 24.97 | 24.70 | 24.84 | 9,304,261 | -0.15(-0.58%) |
Jan 13, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 25.20 | 25.21 | 24.99 | 25.05 | 7,080,445 | +0.14(+0.56%) |
Jan 11, 2017 | 24.68 | 24.98 | 24.59 | 24.91 | 6,664,740 | +0.29(+1.19%) |
Jan 10, 2017 | 24.71 | 24.85 | 24.62 | 24.62 | 5,910,601 | -0.13(-0.54%) |
Jan 09, 2017 | 24.93 | 24.98 | 24.75 | 24.75 | 8,334,149 | -0.40(-1.58%) |
Jan 06, 2017 | 25.32 | 25.34 | 25.11 | 25.15 | 8,743,676 | -0.44(-1.71%) |
Jan 05, 2017 | 25.30 | 25.66 | 25.30 | 25.59 | 9,805,784 | +0.19(+0.73%) |
Jan 04, 2017 | 25.24 | 25.44 | 25.17 | 25.40 | 10,374,900 | +0.19(+0.76%) |
Jan 03, 2017 | 25.28 | 25.29 | 25.07 | 25.21 | 13,231,630 | +0.41(+1.66%) |
Dec 30, 2016 | 24.80 | 24.80 | 24.80 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.87 | 24.90 | 24.77 | 24.81 | 7,559,106 | +0.10(+0.40%) |
Dec 28, 2016 | 24.76 | 24.86 | 24.67 | 24.71 | 9,244,607 | +0.09(+0.38%) |
Dec 27, 2016 | 24.61 | 24.70 | 24.61 | 24.62 | 5,615,195 | +0.06(+0.24%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.53 | 24.66 | 24.47 | 24.49 | 11,438,986 | +0.09(+0.35%) |
Dec 21, 2016 | 24.45 | 24.49 | 24.33 | 24.40 | 6,692,472 | +0.17(+0.71%) |
Dec 20, 2016 | 24.32 | 24.41 | 24.20 | 24.23 | 6,563,821 | -0.03(-0.11%) |
Dec 19, 2016 | 24.30 | 24.40 | 24.25 | 24.26 | 6,906,433 | -0.02(-0.08%) |
Dec 16, 2016 | 24.02 | 24.37 | 23.98 | 24.28 | 8,315,787 | +0.49(+2.06%) |
Dec 15, 2016 | 23.51 | 23.84 | 23.43 | 23.78 | 7,671,210 | -0.11(-0.47%) |
Dec 14, 2016 | 24.37 | 24.47 | 23.89 | 23.90 | 8,586,360 | -0.51(-2.09%) |
Dec 13, 2016 | 24.48 | 24.51 | 24.15 | 24.41 | 11,310,588 | +0.19(+0.77%) |
Dec 12, 2016 | 24.29 | 24.42 | 24.17 | 24.22 | 12,683,907 | +0.33(+1.39%) |
Dec 09, 2016 | 23.98 | 24.02 | 23.88 | 23.89 | 6,983,400 | -0.12(-0.50%) |
Dec 08, 2016 | 23.92 | 24.04 | 23.79 | 24.01 | 7,696,046 | +0.20(+0.84%) |
Dec 07, 2016 | 23.82 | 23.87 | 23.66 | 23.81 | 9,053,477 | +0.21(+0.90%) |
Dec 06, 2016 | 23.67 | 23.68 | 23.45 | 23.60 | 8,119,740 | +0.06(+0.25%) |
Dec 05, 2016 | 23.59 | 23.74 | 23.54 | 23.54 | 7,098,105 | +0.00(+0.00%) |
Dec 02, 2016 | 23.52 | 23.75 | 23.41 | 23.54 | 7,846,826 | +0.06(+0.25%) |