Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.21 | 27.37 | 27.03 | 27.05 | 12,711,809 | -0.08(-0.28%) |
Nov 29, 2017 | 27.17 | 27.31 | 26.91 | 27.13 | 7,438,727 | +0.03(+0.12%) |
Nov 28, 2017 | 26.81 | 27.26 | 26.77 | 27.09 | 8,138,612 | +0.33(+1.22%) |
Nov 27, 2017 | 26.54 | 26.79 | 26.48 | 26.77 | 7,666,186 | +0.17(+0.63%) |
Nov 24, 2017 | 26.67 | 26.70 | 26.45 | 26.60 | 2,357,501 | +0.04(+0.16%) |
Nov 22, 2017 | 26.68 | 26.80 | 26.53 | 26.56 | 3,702,603 | -0.11(-0.41%) |
Nov 21, 2017 | 26.61 | 26.69 | 26.52 | 26.67 | 6,871,741 | +0.17(+0.63%) |
Nov 20, 2017 | 26.43 | 26.59 | 26.40 | 26.50 | 3,257,780 | +0.08(+0.32%) |
Nov 17, 2017 | 26.34 | 26.56 | 26.30 | 26.42 | 4,093,287 | -0.02(-0.06%) |
Nov 16, 2017 | 26.24 | 26.56 | 26.22 | 26.43 | 5,691,447 | +0.28(+1.05%) |
Nov 15, 2017 | 26.17 | 26.29 | 25.96 | 26.16 | 4,311,831 | -0.19(-0.71%) |
Nov 14, 2017 | 26.25 | 26.42 | 26.10 | 26.35 | 3,691,957 | +0.03(+0.13%) |
Nov 13, 2017 | 26.25 | 26.40 | 26.22 | 26.31 | 3,873,113 | -0.06(-0.22%) |
Nov 10, 2017 | 26.25 | 26.49 | 26.24 | 26.37 | 4,026,337 | -0.05(-0.19%) |
Nov 09, 2017 | 26.60 | 26.60 | 26.21 | 26.42 | 7,101,744 | -0.36(-1.33%) |
Nov 08, 2017 | 26.75 | 26.87 | 26.60 | 26.78 | 5,458,937 | -0.02(-0.09%) |
Nov 07, 2017 | 26.44 | 26.80 | 26.41 | 26.80 | 7,468,091 | +0.34(+1.29%) |
Nov 06, 2017 | 26.25 | 26.50 | 26.25 | 26.46 | 4,956,969 | +0.14(+0.54%) |
Nov 03, 2017 | 26.28 | 26.50 | 26.27 | 26.32 | 3,912,816 | +0.07(+0.28%) |
Nov 02, 2017 | 26.29 | 26.33 | 26.09 | 26.25 | 4,450,936 | -0.04(-0.16%) |
Nov 01, 2017 | 26.22 | 26.39 | 26.07 | 26.29 | 6,212,266 | +0.27(+1.02%) |
Oct 31, 2017 | 26.18 | 26.22 | 25.97 | 26.02 | 6,298,964 | +0.04(+0.16%) |
Oct 30, 2017 | 26.18 | 26.26 | 25.92 | 25.98 | 5,617,924 | -0.21(-0.79%) |
Oct 27, 2017 | 26.39 | 26.56 | 26.18 | 26.19 | 6,890,506 | -0.16(-0.60%) |
Oct 26, 2017 | 26.21 | 26.55 | 26.20 | 26.35 | 7,085,677 | +0.13(+0.51%) |
Oct 25, 2017 | 26.30 | 26.45 | 25.83 | 26.21 | 13,081,700 | -0.33(-1.25%) |
Oct 24, 2017 | 25.43 | 26.85 | 25.18 | 26.55 | 29,059,178 | +1.60(+6.43%) |
Oct 23, 2017 | 25.06 | 25.27 | 24.90 | 24.94 | 15,179,752 | -0.04(-0.17%) |
Oct 20, 2017 | 25.07 | 25.25 | 24.93 | 24.98 | 8,129,677 | +0.00(+0.00%) |
Oct 19, 2017 | 24.77 | 24.99 | 24.69 | 24.98 | 4,192,304 | +0.12(+0.47%) |
Oct 18, 2017 | 24.72 | 24.91 | 24.65 | 24.87 | 4,875,781 | +0.21(+0.84%) |
Oct 17, 2017 | 24.75 | 24.77 | 24.64 | 24.66 | 4,486,757 | -0.18(-0.74%) |
Oct 16, 2017 | 24.82 | 24.99 | 24.76 | 24.84 | 4,097,372 | +0.12(+0.50%) |
Oct 13, 2017 | 24.90 | 24.92 | 24.58 | 24.72 | 7,206,754 | -0.17(-0.67%) |
Oct 12, 2017 | 24.63 | 24.94 | 24.53 | 24.88 | 7,540,478 | +0.04(+0.17%) |
Oct 11, 2017 | 24.96 | 25.01 | 24.76 | 24.84 | 4,608,278 | -0.12(-0.47%) |
Oct 10, 2017 | 25.02 | 25.05 | 24.64 | 24.96 | 6,159,397 | -0.07(-0.30%) |
Oct 09, 2017 | 25.02 | 25.10 | 24.95 | 25.03 | 3,770,602 | +0.02(+0.10%) |
Oct 06, 2017 | 25.24 | 25.26 | 24.94 | 25.01 | 5,574,460 | -0.30(-1.18%) |
Oct 05, 2017 | 25.38 | 25.43 | 25.27 | 25.31 | 5,874,961 | -0.02(-0.07%) |
Oct 04, 2017 | 25.16 | 25.37 | 25.12 | 25.32 | 4,426,665 | +0.13(+0.53%) |
Oct 03, 2017 | 25.11 | 25.22 | 24.98 | 25.19 | 3,507,892 | +0.12(+0.50%) |
Oct 02, 2017 | 24.88 | 25.08 | 24.84 | 25.07 | 4,915,798 | +0.20(+0.80%) |
Sep 29, 2017 | 24.86 | 24.94 | 24.71 | 24.87 | 4,890,530 | -0.03(-0.10%) |
Sep 28, 2017 | 24.91 | 24.97 | 24.77 | 24.89 | 5,356,964 | -0.07(-0.30%) |
Sep 27, 2017 | 25.09 | 24.77 | 24.97 | 4,313,499 | +0.19(+0.77%) | |
Sep 26, 2017 | 25.07 | 25.07 | 24.73 | 24.77 | 6,296,087 | -0.17(-0.67%) |
Sep 25, 2017 | 24.99 | 25.23 | 24.78 | 24.94 | 8,853,343 | -0.03(-0.13%) |
Sep 22, 2017 | 24.97 | 25.13 | 24.86 | 24.97 | 5,148,442 | -0.04(-0.17%) |
Sep 21, 2017 | 24.96 | 25.05 | 24.91 | 25.02 | 5,413,293 | +0.06(+0.23%) |
Sep 20, 2017 | 24.92 | 25.06 | 24.77 | 24.96 | 5,130,572 | +0.10(+0.40%) |
Sep 19, 2017 | 24.55 | 25.03 | 24.54 | 24.86 | 5,550,227 | +0.31(+1.25%) |
Sep 18, 2017 | 24.48 | 24.68 | 24.44 | 24.55 | 3,991,780 | +0.16(+0.65%) |
Sep 15, 2017 | 24.25 | 24.45 | 24.22 | 24.39 | 9,323,937 | +0.08(+0.34%) |
Sep 14, 2017 | 24.18 | 24.38 | 24.18 | 24.31 | 4,635,720 | +0.04(+0.17%) |
Sep 13, 2017 | 24.23 | 24.36 | 24.09 | 24.27 | 4,670,743 | +0.04(+0.17%) |
Sep 12, 2017 | 24.08 | 24.25 | 24.07 | 24.23 | 4,385,953 | +0.19(+0.80%) |
Sep 11, 2017 | 23.95 | 24.12 | 23.89 | 24.04 | 4,958,437 | +0.32(+1.33%) |
Sep 08, 2017 | 23.74 | 23.87 | 23.56 | 23.72 | 5,501,172 | -0.16(-0.66%) |
Sep 07, 2017 | 23.80 | 23.95 | 23.77 | 23.88 | 6,908,828 | +0.12(+0.52%) |
Sep 06, 2017 | 23.87 | 23.94 | 23.73 | 23.75 | 5,847,893 | -0.03(-0.14%) |
Sep 05, 2017 | 23.98 | 24.02 | 23.50 | 23.79 | 7,023,754 | -0.24(-1.00%) |
Sep 01, 2017 | 23.95 | 24.16 | 23.94 | 24.03 | 7,991,003 | +0.12(+0.52%) |
Aug 31, 2017 | 23.92 | 24.02 | 23.88 | 23.90 | 5,356,080 | +0.10(+0.42%) |
Aug 30, 2017 | 23.73 | 23.85 | 23.62 | 23.80 | 5,867,706 | +0.06(+0.24%) |
Aug 29, 2017 | 23.58 | 23.81 | 23.49 | 23.74 | 5,684,123 | -0.03(-0.12%) |
Aug 28, 2017 | 23.76 | 23.89 | 23.70 | 23.77 | 4,849,768 | +0.08(+0.35%) |
Aug 25, 2017 | 23.65 | 23.85 | 23.63 | 23.69 | 3,991,991 | +0.08(+0.35%) |
Aug 24, 2017 | 23.58 | 23.68 | 23.50 | 23.61 | 7,723,627 | +0.07(+0.28%) |
Aug 23, 2017 | 23.34 | 23.63 | 23.31 | 23.54 | 4,839,994 | -0.02(-0.07%) |
Aug 22, 2017 | 23.37 | 23.64 | 23.37 | 23.56 | 6,218,884 | +0.26(+1.10%) |
Aug 21, 2017 | 23.06 | 23.35 | 22.97 | 23.30 | 6,216,135 | +0.26(+1.11%) |
Aug 18, 2017 | 23.00 | 23.26 | 22.91 | 23.05 | 6,264,095 | +0.01(+0.04%) |
Aug 17, 2017 | 23.39 | 23.56 | 23.02 | 23.04 | 8,597,623 | -0.48(-2.04%) |
Aug 16, 2017 | 23.64 | 23.77 | 23.41 | 23.52 | 8,692,427 | -0.03(-0.14%) |
Aug 15, 2017 | 23.58 | 23.88 | 23.37 | 23.55 | 14,817,876 | -0.76(-3.13%) |
Aug 14, 2017 | 24.22 | 24.39 | 24.15 | 24.31 | 4,518,464 | +0.36(+1.48%) |
Aug 11, 2017 | 23.70 | 24.07 | 23.70 | 23.96 | 4,529,078 | +0.34(+1.44%) |
Aug 10, 2017 | 24.13 | 24.27 | 23.61 | 23.62 | 8,282,659 | -0.65(-2.69%) |
Aug 09, 2017 | 24.11 | 24.34 | 24.09 | 24.27 | 5,790,442 | +0.05(+0.20%) |
Aug 08, 2017 | 24.10 | 24.49 | 24.07 | 24.22 | 7,013,689 | +0.05(+0.21%) |
Aug 07, 2017 | 24.22 | 24.25 | 24.08 | 24.17 | 6,009,505 | -0.01(-0.03%) |
Aug 04, 2017 | 24.28 | 24.39 | 24.14 | 24.18 | 5,903,538 | -0.02(-0.10%) |
Aug 03, 2017 | 24.58 | 24.63 | 24.06 | 24.20 | 12,613,876 | -0.41(-1.65%) |
Aug 02, 2017 | 24.53 | 24.90 | 24.43 | 24.61 | 11,975,555 | +0.21(+0.85%) |
Aug 01, 2017 | 24.19 | 24.49 | 24.09 | 24.40 | 9,696,912 | +0.31(+1.30%) |
Jul 31, 2017 | 24.33 | 24.45 | 23.99 | 24.09 | 11,413,621 | -0.09(-0.38%) |
Jul 28, 2017 | 24.37 | 24.40 | 24.10 | 24.18 | 11,047,483 | -0.20(-0.81%) |
Jul 27, 2017 | 25.15 | 25.27 | 24.11 | 24.38 | 19,019,844 | -0.77(-3.06%) |
Jul 26, 2017 | 26.07 | 26.24 | 24.81 | 25.15 | 19,443,540 | -1.41(-5.32%) |
Jul 25, 2017 | 26.37 | 26.59 | 26.20 | 26.56 | 11,555,639 | +0.23(+0.88%) |
Jul 24, 2017 | 26.33 | 26.51 | 26.16 | 26.33 | 9,823,267 | +0.00(+0.00%) |
Jul 21, 2017 | 26.17 | 26.50 | 26.15 | 26.33 | 14,674,435 | +0.12(+0.44%) |
Jul 20, 2017 | 25.97 | 26.26 | 25.61 | 26.21 | 14,198,572 | -0.02(-0.06%) |
Jul 19, 2017 | 25.97 | 26.25 | 25.97 | 26.23 | 6,618,245 | +0.26(+1.02%) |
Jul 18, 2017 | 25.87 | 25.96 | 25.73 | 25.96 | 4,678,313 | +0.07(+0.29%) |
Jul 17, 2017 | 25.78 | 25.97 | 25.72 | 25.89 | 5,276,667 | +0.21(+0.80%) |
Jul 14, 2017 | 25.48 | 25.77 | 25.48 | 25.68 | 4,743,499 | +0.21(+0.81%) |
Jul 13, 2017 | 25.48 | 25.60 | 25.37 | 25.48 | 5,065,323 | -0.02(-0.10%) |
Jul 12, 2017 | 25.23 | 25.58 | 25.23 | 25.50 | 6,475,922 | +0.43(+1.71%) |
Jul 11, 2017 | 25.26 | 25.36 | 25.00 | 25.07 | 5,883,577 | -0.17(-0.69%) |
Jul 10, 2017 | 24.94 | 25.29 | 24.90 | 25.24 | 4,188,737 | +0.21(+0.86%) |
Jul 07, 2017 | 24.70 | 25.11 | 24.67 | 25.03 | 5,270,575 | +0.39(+1.58%) |
Jul 06, 2017 | 25.05 | 25.15 | 24.60 | 24.64 | 7,544,543 | -0.56(-2.23%) |
Jul 05, 2017 | 25.01 | 25.31 | 24.89 | 25.20 | 7,239,269 | +0.30(+1.19%) |
Jul 03, 2017 | 25.01 | 25.05 | 24.86 | 24.91 | 4,050,481 | +0.07(+0.27%) |
Jun 30, 2017 | 25.15 | 25.15 | 24.77 | 24.84 | 10,744,305 | -0.26(-1.05%) |
Jun 29, 2017 | 25.25 | 25.25 | 24.76 | 25.10 | 10,706,806 | -0.11(-0.43%) |
Jun 28, 2017 | 25.02 | 25.29 | 24.82 | 25.21 | 7,182,179 | +0.42(+1.70%) |
Jun 27, 2017 | 24.95 | 25.08 | 24.79 | 24.79 | 7,531,150 | -0.20(-0.79%) |
Jun 26, 2017 | 24.79 | 25.13 | 24.78 | 24.99 | 7,034,109 | +0.20(+0.80%) |
Jun 23, 2017 | 24.58 | 24.80 | 24.55 | 24.79 | 9,133,911 | +0.23(+0.94%) |
Jun 22, 2017 | 24.60 | 24.63 | 24.43 | 24.56 | 4,887,017 | -0.04(-0.17%) |
Jun 21, 2017 | 24.65 | 24.67 | 24.48 | 24.60 | 6,045,041 | +0.07(+0.30%) |
Jun 20, 2017 | 24.63 | 24.77 | 24.52 | 24.53 | 4,690,449 | -0.17(-0.70%) |
Jun 19, 2017 | 24.46 | 24.72 | 24.42 | 24.70 | 8,008,683 | +0.39(+1.60%) |
Jun 16, 2017 | 24.32 | 24.37 | 24.01 | 24.31 | 8,022,899 | +0.02(+0.07%) |
Jun 15, 2017 | 23.91 | 24.34 | 23.91 | 24.29 | 8,026,531 | +0.12(+0.48%) |
Jun 14, 2017 | 24.31 | 24.39 | 24.05 | 24.18 | 4,984,199 | -0.12(-0.51%) |
Jun 13, 2017 | 24.31 | 24.39 | 24.08 | 24.30 | 5,806,163 | +0.28(+1.17%) |
Jun 12, 2017 | 23.91 | 24.04 | 23.45 | 24.02 | 8,351,997 | +0.09(+0.38%) |
Jun 09, 2017 | 24.22 | 24.44 | 23.68 | 23.93 | 10,596,065 | -0.29(-1.19%) |
Jun 08, 2017 | 24.43 | 24.14 | 24.22 | 10,114,494 | -0.16(-0.64%) | |
Jun 07, 2017 | 24.50 | 24.53 | 24.18 | 24.38 | 7,293,261 | -0.07(-0.27%) |
Jun 06, 2017 | 24.32 | 24.60 | 24.29 | 24.44 | 6,612,229 | +0.02(+0.10%) |
Jun 05, 2017 | 24.63 | 24.69 | 24.40 | 24.42 | 6,367,104 | -0.12(-0.51%) |
Jun 02, 2017 | 24.56 | 24.72 | 24.45 | 24.54 | 6,555,704 | +0.02(+0.07%) |
Jun 01, 2017 | 24.17 | 24.53 | 24.16 | 24.53 | 7,724,596 | +0.47(+1.96%) |
May 31, 2017 | 24.25 | 24.34 | 24.02 | 24.05 | 7,313,476 | -0.18(-0.75%) |
May 30, 2017 | 24.17 | 24.34 | 24.15 | 24.24 | 7,150,988 | +0.02(+0.07%) |
May 26, 2017 | 24.29 | 24.39 | 24.20 | 24.22 | 4,097,869 | -0.10(-0.39%) |
May 25, 2017 | 24.05 | 24.39 | 23.98 | 24.32 | 9,610,777 | +0.33(+1.37%) |
May 24, 2017 | 24.10 | 24.13 | 23.89 | 23.99 | 5,210,539 | -0.01(-0.03%) |
May 23, 2017 | 24.13 | 24.22 | 23.88 | 23.99 | 7,004,800 | -0.11(-0.44%) |
May 22, 2017 | 24.00 | 24.13 | 23.86 | 24.10 | 5,790,402 | +0.21(+0.90%) |
May 19, 2017 | 23.85 | 24.01 | 23.73 | 23.89 | 5,722,835 | +0.23(+0.97%) |
May 18, 2017 | 23.51 | 23.79 | 23.30 | 23.66 | 6,770,923 | +0.11(+0.45%) |
May 17, 2017 | 24.34 | 24.19 | 23.54 | 23.55 | 7,683,360 | -0.79(-3.24%) |
May 16, 2017 | 24.20 | 24.44 | 24.09 | 24.34 | 11,591,626 | +0.22(+0.92%) |
May 15, 2017 | 23.95 | 24.28 | 23.95 | 24.12 | 7,101,136 | +0.22(+0.93%) |
May 12, 2017 | 24.03 | 24.05 | 23.70 | 23.90 | 7,701,312 | +0.21(+0.90%) |
May 11, 2017 | 23.81 | 23.92 | 23.55 | 23.68 | 6,518,367 | -0.25(-1.06%) |
May 10, 2017 | 23.86 | 23.95 | 23.76 | 23.94 | 4,747,228 | +0.02(+0.10%) |
May 09, 2017 | 23.94 | 24.08 | 23.85 | 23.91 | 7,688,925 | -0.03(-0.14%) |
May 08, 2017 | 23.81 | 24.05 | 23.73 | 23.95 | 6,912,793 | +0.17(+0.73%) |
May 05, 2017 | 23.77 | 23.86 | 23.65 | 23.77 | 9,639,407 | +0.06(+0.24%) |
May 04, 2017 | 23.67 | 23.81 | 23.62 | 23.71 | 4,783,646 | +0.07(+0.28%) |
May 03, 2017 | 23.72 | 23.79 | 23.58 | 23.65 | 6,641,699 | -0.21(-0.90%) |
May 02, 2017 | 23.95 | 23.98 | 23.76 | 23.86 | 8,058,540 | -0.07(-0.31%) |
May 01, 2017 | 23.79 | 23.99 | 23.70 | 23.94 | 7,070,669 | +0.21(+0.90%) |
Apr 28, 2017 | 23.84 | 23.85 | 23.66 | 23.72 | 9,372,651 | -0.14(-0.59%) |
Apr 27, 2017 | 23.40 | 23.91 | 23.39 | 23.86 | 12,337,880 | +0.52(+2.22%) |
Apr 26, 2017 | 23.54 | 23.54 | 23.19 | 23.34 | 9,209,513 | -0.12(-0.53%) |
Apr 25, 2017 | 23.11 | 23.62 | 22.90 | 23.47 | 16,802,682 | +0.84(+3.71%) |
Apr 24, 2017 | 22.51 | 22.73 | 22.43 | 22.63 | 11,811,632 | +0.41(+1.85%) |
Apr 21, 2017 | 22.25 | 22.32 | 22.06 | 22.22 | 7,824,708 | -0.07(-0.33%) |
Apr 20, 2017 | 22.18 | 22.38 | 22.12 | 22.29 | 8,885,301 | +0.21(+0.93%) |
Apr 19, 2017 | 22.20 | 22.38 | 21.98 | 22.09 | 7,331,891 | -0.02(-0.11%) |
Apr 18, 2017 | 21.77 | 22.44 | 21.77 | 22.11 | 15,553,877 | +0.29(+1.32%) |
Apr 17, 2017 | 21.74 | 21.87 | 21.70 | 21.82 | 4,822,243 | +0.18(+0.84%) |
Apr 13, 2017 | 21.75 | 21.92 | 21.64 | 21.64 | 4,870,675 | -0.13(-0.60%) |
Apr 12, 2017 | 22.22 | 22.26 | 21.70 | 21.77 | 6,452,722 | -0.30(-1.38%) |
Apr 11, 2017 | 22.01 | 22.12 | 21.86 | 22.08 | 5,348,015 | +0.05(+0.22%) |
Apr 10, 2017 | 22.05 | 22.23 | 21.92 | 22.03 | 5,895,295 | -0.02(-0.07%) |
Apr 07, 2017 | 21.97 | 22.15 | 21.95 | 22.05 | 5,276,467 | +0.02(+0.11%) |
Apr 06, 2017 | 21.95 | 22.19 | 21.86 | 22.02 | 5,359,677 | +0.07(+0.30%) |
Apr 05, 2017 | 22.20 | 22.34 | 21.92 | 21.95 | 6,508,260 | -0.07(-0.34%) |
Apr 04, 2017 | 22.06 | 22.25 | 22.00 | 22.03 | 4,681,513 | -0.04(-0.19%) |
Apr 03, 2017 | 22.26 | 22.36 | 21.88 | 22.07 | 8,898,759 | -0.13(-0.59%) |
Mar 31, 2017 | 22.46 | 22.51 | 22.07 | 22.20 | 11,244,643 | -0.46(-2.03%) |
Mar 30, 2017 | 22.56 | 22.91 | 22.56 | 22.66 | 6,919,999 | +0.07(+0.29%) |
Mar 29, 2017 | 22.61 | 22.70 | 22.53 | 22.60 | 4,215,868 | -0.06(-0.25%) |
Mar 28, 2017 | 22.53 | 22.76 | 22.46 | 22.65 | 5,919,709 | +0.12(+0.51%) |
Mar 27, 2017 | 22.29 | 22.60 | 22.09 | 22.54 | 5,386,931 | +0.00(+0.00%) |
Mar 24, 2017 | 22.56 | 22.68 | 22.42 | 22.54 | 5,426,212 | +0.06(+0.26%) |
Mar 23, 2017 | 22.47 | 22.66 | 22.43 | 22.48 | 6,512,818 | -0.01(-0.04%) |
Mar 22, 2017 | 22.09 | 22.57 | 22.09 | 22.49 | 6,834,501 | +0.39(+1.79%) |
Mar 21, 2017 | 22.54 | 22.76 | 22.03 | 22.09 | 7,506,146 | -0.35(-1.58%) |
Mar 20, 2017 | 22.46 | 22.64 | 22.41 | 22.45 | 5,697,810 | +0.05(+0.22%) |
Mar 17, 2017 | 22.45 | 22.46 | 22.34 | 22.40 | 11,831,094 | -0.03(-0.15%) |
Mar 16, 2017 | 22.55 | 22.60 | 22.40 | 22.43 | 5,937,052 | +0.04(+0.18%) |
Mar 15, 2017 | 22.20 | 22.54 | 22.18 | 22.39 | 7,465,824 | +0.31(+1.41%) |
Mar 14, 2017 | 22.38 | 22.39 | 22.04 | 22.08 | 10,274,464 | -0.71(-3.10%) |
Mar 13, 2017 | 22.69 | 22.82 | 22.65 | 22.79 | 4,953,981 | +0.12(+0.54%) |
Mar 10, 2017 | 22.69 | 22.86 | 22.62 | 22.66 | 7,087,803 | -0.01(-0.04%) |
Mar 09, 2017 | 22.74 | 22.80 | 22.62 | 22.67 | 5,555,689 | -0.04(-0.18%) |
Mar 08, 2017 | 22.87 | 22.93 | 22.66 | 22.71 | 6,064,089 | -0.08(-0.36%) |
Mar 07, 2017 | 22.82 | 22.89 | 22.74 | 22.79 | 6,392,306 | +0.00(+0.00%) |
Mar 06, 2017 | 22.81 | 22.86 | 22.70 | 22.79 | 6,873,243 | -0.13(-0.57%) |
Mar 03, 2017 | 22.86 | 23.04 | 22.83 | 22.93 | 5,723,090 | +0.00(+0.00%) |
Mar 02, 2017 | 23.12 | 23.16 | 22.92 | 22.93 | 5,882,805 | -0.26(-1.13%) |
Mar 01, 2017 | 22.91 | 23.32 | 22.90 | 23.19 | 9,940,108 | +0.49(+2.14%) |
Feb 28, 2017 | 22.65 | 22.75 | 22.52 | 22.70 | 10,982,370 | -0.03(-0.14%) |
Feb 27, 2017 | 22.67 | 22.81 | 22.54 | 22.74 | 6,387,573 | -0.07(-0.29%) |
Feb 24, 2017 | 22.42 | 22.81 | 22.30 | 22.80 | 6,442,993 | +0.27(+1.19%) |
Feb 23, 2017 | 22.68 | 22.76 | 22.46 | 22.53 | 6,920,442 | -0.15(-0.65%) |
Feb 22, 2017 | 22.58 | 22.76 | 22.56 | 22.68 | 9,750,241 | +0.01(+0.04%) |
Feb 21, 2017 | 22.62 | 22.80 | 22.62 | 22.67 | 7,591,419 | +0.07(+0.29%) |
Feb 17, 2017 | 22.61 | 22.61 | 22.61 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 22.40 | 22.80 | 22.39 | 22.66 | 12,150,237 | +0.29(+1.28%) |
Feb 15, 2017 | 22.20 | 22.49 | 22.19 | 22.37 | 8,912,872 | +0.10(+0.44%) |
Feb 14, 2017 | 21.84 | 22.27 | 21.82 | 22.27 | 10,986,949 | +0.42(+1.91%) |
Feb 13, 2017 | 21.68 | 22.01 | 21.51 | 21.86 | 8,623,209 | +0.02(+0.11%) |
Feb 10, 2017 | 21.91 | 21.95 | 21.77 | 21.83 | 7,105,164 | -0.08(-0.37%) |
Feb 09, 2017 | 21.65 | 21.97 | 21.67 | 21.91 | 7,397,086 | +0.26(+1.21%) |
Feb 08, 2017 | 21.75 | 21.77 | 21.64 | 21.65 | 5,929,217 | -0.09(-0.41%) |
Feb 07, 2017 | 21.86 | 21.95 | 21.72 | 21.74 | 6,793,968 | -0.10(-0.45%) |
Feb 06, 2017 | 21.75 | 21.87 | 21.67 | 21.84 | 6,325,021 | -0.02(-0.08%) |
Feb 03, 2017 | 21.64 | 21.91 | 21.63 | 21.86 | 8,737,283 | +0.29(+1.33%) |
Feb 02, 2017 | 21.38 | 21.59 | 21.29 | 21.57 | 7,322,295 | +0.14(+0.65%) |
Feb 01, 2017 | 21.50 | 21.66 | 21.23 | 21.43 | 11,749,829 | -0.23(-1.06%) |
Jan 31, 2017 | 21.81 | 21.82 | 21.41 | 21.66 | 10,964,485 | -0.13(-0.60%) |
Jan 30, 2017 | 21.73 | 21.80 | 21.54 | 21.79 | 11,510,066 | -0.02(-0.11%) |
Jan 27, 2017 | 21.68 | 22.04 | 21.64 | 21.82 | 10,523,044 | +0.11(+0.49%) |
Jan 26, 2017 | 21.76 | 21.86 | 21.41 | 21.71 | 15,357,706 | -0.11(-0.49%) |
Jan 25, 2017 | 21.37 | 22.07 | 21.37 | 21.82 | 18,273,408 | +0.41(+1.91%) |
Jan 24, 2017 | 20.63 | 21.45 | 20.16 | 21.41 | 26,089,720 | +1.15(+5.69%) |
Jan 23, 2017 | 20.27 | 20.38 | 20.13 | 20.25 | 12,769,330 | -0.02(-0.08%) |
Jan 20, 2017 | 20.07 | 20.38 | 20.07 | 20.27 | 8,510,605 | +0.30(+1.51%) |
Jan 19, 2017 | 20.08 | 20.18 | 19.92 | 19.97 | 5,557,793 | -0.11(-0.57%) |
Jan 18, 2017 | 19.87 | 20.10 | 19.83 | 20.08 | 7,167,621 | +0.30(+1.53%) |
Jan 17, 2017 | 20.20 | 20.20 | 19.73 | 19.78 | 7,507,450 | -0.53(-2.62%) |
Jan 13, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.25(+1.26%) | |
Jan 12, 2017 | 20.13 | 20.15 | 19.77 | 20.06 | 5,511,243 | -0.11(-0.57%) |
Jan 11, 2017 | 19.98 | 20.23 | 19.97 | 20.17 | 6,101,122 | +0.15(+0.74%) |
Jan 10, 2017 | 20.05 | 20.25 | 19.95 | 20.02 | 8,610,743 | +0.02(+0.08%) |
Jan 09, 2017 | 20.11 | 20.23 | 20.00 | 20.01 | 8,172,685 | -0.04(-0.20%) |
Jan 06, 2017 | 19.93 | 20.15 | 19.86 | 20.05 | 6,792,639 | +0.17(+0.86%) |
Jan 05, 2017 | 19.93 | 20.19 | 19.87 | 19.88 | 8,840,430 | -0.12(-0.61%) |
Jan 04, 2017 | 19.93 | 20.15 | 19.93 | 20.00 | 7,932,905 | +0.13(+0.66%) |
Jan 03, 2017 | 19.95 | 20.06 | 19.72 | 19.87 | 8,385,828 | +0.02(+0.12%) |
Dec 30, 2016 | 19.84 | 19.84 | 19.84 | 0 | -0.14(-0.70%) | |
Dec 29, 2016 | 19.99 | 20.12 | 19.93 | 19.98 | 5,595,422 | -0.01(-0.04%) |
Dec 28, 2016 | 20.43 | 20.49 | 19.95 | 19.99 | 6,249,346 | -0.40(-1.96%) |
Dec 27, 2016 | 20.21 | 20.44 | 20.21 | 20.39 | 4,157,280 | +0.14(+0.69%) |
Dec 23, 2016 | 20.25 | 20.25 | 20.25 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 20.21 | 20.35 | 20.16 | 20.24 | 10,004,689 | -0.07(-0.32%) |
Dec 21, 2016 | 20.07 | 20.39 | 20.06 | 20.30 | 5,866,532 | +0.20(+0.98%) |
Dec 20, 2016 | 19.96 | 20.20 | 19.96 | 20.11 | 6,685,124 | +0.19(+0.94%) |
Dec 19, 2016 | 19.88 | 20.16 | 19.88 | 19.92 | 6,587,159 | +0.05(+0.25%) |
Dec 16, 2016 | 19.84 | 20.06 | 19.82 | 19.87 | 20,535,426 | +0.05(+0.25%) |
Dec 15, 2016 | 19.88 | 20.03 | 19.76 | 19.82 | 11,988,420 | -0.08(-0.41%) |
Dec 14, 2016 | 19.99 | 20.13 | 19.88 | 19.90 | 8,872,437 | -0.10(-0.49%) |
Dec 13, 2016 | 19.93 | 20.07 | 19.88 | 20.00 | 11,769,715 | +0.11(+0.58%) |
Dec 12, 2016 | 20.03 | 20.09 | 19.79 | 19.89 | 9,737,251 | -0.20(-0.98%) |
Dec 09, 2016 | 20.29 | 20.38 | 19.97 | 20.08 | 14,286,916 | -0.26(-1.29%) |
Dec 08, 2016 | 20.34 | 20.72 | 20.31 | 20.34 | 14,558,021 | +0.25(+1.22%) |
Dec 07, 2016 | 19.62 | 20.12 | 19.60 | 20.10 | 8,628,059 | +0.48(+2.46%) |
Dec 06, 2016 | 19.30 | 19.64 | 19.29 | 19.62 | 6,497,676 | +0.29(+1.52%) |
Dec 05, 2016 | 19.35 | 19.59 | 19.30 | 19.32 | 10,512,820 | +0.07(+0.34%) |
Dec 02, 2016 | 19.25 | 19.40 | 19.23 | 19.26 | 6,959,968 | +0.02(+0.08%) |