Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.15 | 31.88 | 31.15 | 31.75 | 3,167,607 | +0.53(+1.68%) |
Nov 29, 2017 | 30.98 | 31.37 | 30.74 | 31.22 | 3,304,799 | +0.34(+1.10%) |
Nov 28, 2017 | 30.34 | 30.96 | 30.26 | 30.88 | 3,754,253 | +0.45(+1.48%) |
Nov 27, 2017 | 30.54 | 30.85 | 30.36 | 30.43 | 3,819,077 | -0.02(-0.06%) |
Nov 24, 2017 | 30.35 | 30.77 | 29.98 | 30.45 | 2,234,467 | -0.31(-1.02%) |
Nov 22, 2017 | 31.08 | 31.18 | 30.64 | 30.76 | 3,030,993 | -0.12(-0.38%) |
Nov 21, 2017 | 30.47 | 31.25 | 30.47 | 30.88 | 3,021,405 | +0.57(+1.87%) |
Nov 20, 2017 | 29.94 | 30.38 | 29.68 | 30.31 | 2,753,541 | +0.25(+0.85%) |
Nov 17, 2017 | 30.41 | 30.53 | 29.86 | 30.06 | 5,111,080 | -0.58(-1.91%) |
Nov 16, 2017 | 29.95 | 31.20 | 29.91 | 30.64 | 3,701,939 | +0.72(+2.41%) |
Nov 15, 2017 | 29.75 | 30.08 | 28.38 | 29.92 | 4,972,874 | -0.17(-0.56%) |
Nov 14, 2017 | 30.23 | 31.02 | 29.66 | 30.09 | 4,152,730 | -1.31(-4.18%) |
Nov 13, 2017 | 31.06 | 31.70 | 30.95 | 31.41 | 3,135,194 | +0.08(+0.24%) |
Nov 10, 2017 | 31.31 | 31.87 | 31.10 | 31.33 | 4,035,242 | +0.12(+0.38%) |
Nov 09, 2017 | 31.53 | 31.94 | 30.90 | 31.21 | 3,755,856 | -0.54(-1.69%) |
Nov 08, 2017 | 31.07 | 31.82 | 30.73 | 31.75 | 3,951,034 | +0.75(+2.41%) |
Nov 07, 2017 | 31.72 | 31.94 | 30.61 | 31.00 | 7,234,607 | -1.95(-5.92%) |
Nov 06, 2017 | 32.50 | 33.05 | 32.44 | 32.95 | 4,686,556 | +0.51(+1.58%) |
Nov 03, 2017 | 32.57 | 32.65 | 31.78 | 32.44 | 4,172,112 | +0.04(+0.13%) |
Nov 02, 2017 | 32.56 | 32.81 | 30.90 | 32.40 | 7,098,677 | +0.43(+1.34%) |
Nov 01, 2017 | 32.15 | 32.36 | 31.58 | 31.97 | 5,278,598 | +0.05(+0.16%) |
Oct 31, 2017 | 31.62 | 32.02 | 31.45 | 31.92 | 5,757,351 | +0.51(+1.63%) |
Oct 30, 2017 | 31.52 | 31.99 | 31.37 | 31.41 | 4,702,541 | +0.22(+0.70%) |
Oct 27, 2017 | 31.22 | 31.54 | 30.82 | 31.19 | 3,164,019 | -0.29(-0.91%) |
Oct 26, 2017 | 31.36 | 31.54 | 30.78 | 31.47 | 2,757,391 | -0.19(-0.61%) |
Oct 25, 2017 | 31.49 | 31.94 | 31.24 | 31.67 | 3,986,507 | +0.06(+0.19%) |
Oct 24, 2017 | 30.88 | 31.67 | 30.73 | 31.61 | 3,875,922 | +1.09(+3.58%) |
Oct 23, 2017 | 31.01 | 31.25 | 30.49 | 30.52 | 2,975,858 | -0.57(-1.84%) |
Oct 20, 2017 | 30.89 | 31.11 | 30.56 | 31.09 | 3,800,531 | +0.55(+1.82%) |
Oct 19, 2017 | 30.71 | 30.90 | 30.26 | 30.53 | 3,799,116 | -0.42(-1.36%) |
Oct 18, 2017 | 31.11 | 31.36 | 30.47 | 30.95 | 3,761,055 | -0.14(-0.46%) |
Oct 17, 2017 | 31.01 | 31.42 | 30.65 | 31.10 | 5,525,331 | +0.09(+0.30%) |
Oct 16, 2017 | 30.89 | 31.34 | 30.65 | 31.00 | 5,090,619 | +0.08(+0.24%) |
Oct 13, 2017 | 30.31 | 31.10 | 30.20 | 30.93 | 7,287,034 | +0.81(+2.68%) |
Oct 12, 2017 | 29.35 | 30.15 | 29.34 | 30.12 | 4,791,253 | +0.78(+2.66%) |
Oct 11, 2017 | 28.99 | 29.38 | 28.53 | 29.34 | 6,963,328 | +0.36(+1.25%) |
Oct 10, 2017 | 28.94 | 29.04 | 28.62 | 28.98 | 3,545,655 | +0.03(+0.12%) |
Oct 09, 2017 | 28.88 | 29.15 | 28.52 | 28.94 | 3,227,468 | +0.20(+0.70%) |
Oct 06, 2017 | 29.31 | 29.33 | 28.56 | 28.74 | 3,964,168 | -0.70(-2.37%) |
Oct 05, 2017 | 29.56 | 29.62 | 29.27 | 29.44 | 2,616,551 | -0.06(-0.20%) |
Oct 04, 2017 | 29.77 | 30.14 | 29.34 | 29.50 | 2,777,626 | -0.24(-0.82%) |
Oct 03, 2017 | 29.86 | 30.02 | 29.44 | 29.74 | 3,965,665 | -0.01(-0.03%) |
Oct 02, 2017 | 29.51 | 29.86 | 29.15 | 29.75 | 3,945,268 | +0.20(+0.68%) |
Sep 29, 2017 | 29.18 | 29.58 | 28.67 | 29.55 | 4,822,386 | +0.27(+0.92%) |
Sep 28, 2017 | 29.65 | 30.08 | 28.94 | 29.28 | 5,353,286 | -0.21(-0.71%) |
Sep 27, 2017 | 29.31 | 29.71 | 28.90 | 29.49 | 4,539,317 | +0.18(+0.60%) |
Sep 26, 2017 | 30.07 | 30.15 | 28.85 | 29.31 | 6,068,604 | -0.87(-2.87%) |
Sep 25, 2017 | 29.79 | 30.26 | 29.61 | 30.18 | 4,353,318 | +0.57(+1.93%) |
Sep 22, 2017 | 30.11 | 30.25 | 29.52 | 29.61 | 3,741,764 | -0.61(-2.03%) |
Sep 21, 2017 | 29.53 | 30.34 | 29.43 | 30.22 | 3,866,566 | +0.65(+2.19%) |
Sep 20, 2017 | 29.94 | 30.26 | 29.30 | 29.57 | 5,498,879 | -0.29(-0.98%) |
Sep 19, 2017 | 29.62 | 30.36 | 29.58 | 29.87 | 6,651,519 | +0.37(+1.25%) |
Sep 18, 2017 | 28.13 | 30.68 | 28.00 | 29.50 | 12,241,177 | +1.86(+6.72%) |
Sep 15, 2017 | 27.13 | 27.73 | 27.09 | 27.64 | 5,787,592 | +0.45(+1.64%) |
Sep 14, 2017 | 26.95 | 27.26 | 26.81 | 27.20 | 4,053,145 | +0.22(+0.81%) |
Sep 13, 2017 | 27.15 | 27.29 | 26.68 | 26.98 | 2,599,831 | -0.08(-0.28%) |
Sep 12, 2017 | 27.31 | 28.20 | 26.83 | 27.05 | 6,689,023 | -0.10(-0.37%) |
Sep 11, 2017 | 27.15 | 27.53 | 26.86 | 27.15 | 4,164,986 | +0.23(+0.84%) |
Sep 08, 2017 | 26.60 | 27.12 | 26.45 | 26.93 | 4,563,129 | +0.30(+1.14%) |
Sep 07, 2017 | 26.22 | 26.73 | 25.98 | 26.62 | 4,727,913 | +0.40(+1.54%) |
Sep 06, 2017 | 24.59 | 26.35 | 24.55 | 26.22 | 7,126,079 | +1.78(+7.29%) |
Sep 05, 2017 | 25.21 | 25.54 | 24.33 | 24.44 | 5,882,285 | -0.76(-3.00%) |
Sep 01, 2017 | 24.36 | 25.28 | 24.28 | 25.20 | 4,723,896 | +0.83(+3.41%) |
Aug 31, 2017 | 24.46 | 24.64 | 24.20 | 24.36 | 3,712,068 | +0.04(+0.17%) |
Aug 30, 2017 | 24.20 | 24.49 | 24.00 | 24.32 | 2,568,429 | +0.09(+0.38%) |
Aug 29, 2017 | 24.12 | 24.25 | 23.93 | 24.23 | 2,442,538 | -0.17(-0.69%) |
Aug 28, 2017 | 24.46 | 24.76 | 24.20 | 24.40 | 5,249,528 | +0.04(+0.17%) |
Aug 25, 2017 | 24.53 | 24.53 | 24.23 | 24.36 | 2,478,275 | -0.04(-0.17%) |
Aug 24, 2017 | 24.32 | 24.51 | 24.07 | 24.40 | 3,614,883 | +0.08(+0.35%) |
Aug 23, 2017 | 24.43 | 24.70 | 24.30 | 24.31 | 2,228,868 | -0.26(-1.06%) |
Aug 22, 2017 | 24.54 | 24.89 | 24.48 | 24.57 | 3,390,061 | +0.05(+0.21%) |
Aug 21, 2017 | 24.45 | 24.68 | 24.28 | 24.52 | 2,562,989 | +0.13(+0.52%) |
Aug 18, 2017 | 24.44 | 24.68 | 23.99 | 24.40 | 4,044,980 | -0.11(-0.45%) |
Aug 17, 2017 | 25.36 | 25.46 | 24.42 | 24.51 | 5,662,325 | -0.88(-3.48%) |
Aug 16, 2017 | 25.46 | 25.83 | 25.25 | 25.39 | 2,794,459 | -0.08(-0.30%) |
Aug 15, 2017 | 25.27 | 25.56 | 24.88 | 25.46 | 3,355,368 | +0.07(+0.26%) |
Aug 14, 2017 | 25.88 | 25.88 | 25.38 | 25.40 | 2,819,381 | -0.24(-0.95%) |
Aug 11, 2017 | 25.69 | 25.92 | 25.39 | 25.64 | 4,585,637 | +0.04(+0.16%) |
Aug 10, 2017 | 26.30 | 27.12 | 25.52 | 25.60 | 7,507,177 | -0.93(-3.51%) |
Aug 09, 2017 | 26.00 | 26.56 | 25.91 | 26.53 | 4,308,894 | +0.32(+1.24%) |
Aug 08, 2017 | 26.51 | 26.81 | 26.03 | 26.21 | 6,305,862 | -0.37(-1.38%) |
Aug 07, 2017 | 26.92 | 26.92 | 26.02 | 26.57 | 5,027,495 | -0.23(-0.87%) |
Aug 04, 2017 | 25.68 | 26.93 | 25.67 | 26.81 | 10,043,607 | +1.25(+4.88%) |
Aug 03, 2017 | 23.63 | 25.62 | 23.11 | 25.56 | 11,934,438 | +1.66(+6.93%) |
Aug 02, 2017 | 24.29 | 24.37 | 23.71 | 23.90 | 6,442,478 | -0.42(-1.71%) |
Aug 01, 2017 | 24.53 | 24.57 | 23.52 | 24.32 | 7,382,972 | -0.11(-0.44%) |
Jul 31, 2017 | 24.17 | 24.61 | 24.12 | 24.43 | 8,169,287 | +0.30(+1.24%) |
Jul 28, 2017 | 23.92 | 24.33 | 23.92 | 24.13 | 3,253,942 | +0.15(+0.62%) |
Jul 27, 2017 | 24.08 | 24.30 | 23.67 | 23.98 | 5,928,210 | -0.06(-0.24%) |
Jul 26, 2017 | 24.84 | 24.97 | 23.83 | 24.03 | 10,162,253 | -1.07(-4.28%) |
Jul 25, 2017 | 25.43 | 25.78 | 24.88 | 25.11 | 8,220,138 | -0.04(-0.17%) |
Jul 24, 2017 | 25.76 | 25.81 | 25.07 | 25.15 | 5,855,638 | -0.77(-2.95%) |
Jul 21, 2017 | 25.75 | 26.06 | 25.72 | 25.92 | 3,207,478 | +0.01(+0.03%) |
Jul 20, 2017 | 25.76 | 26.06 | 25.33 | 25.91 | 4,859,329 | +0.27(+1.04%) |
Jul 19, 2017 | 24.64 | 25.67 | 24.63 | 25.64 | 6,785,979 | +1.15(+4.69%) |
Jul 18, 2017 | 24.33 | 24.52 | 23.98 | 24.49 | 3,608,992 | +0.13(+0.55%) |
Jul 17, 2017 | 24.52 | 24.85 | 24.08 | 24.36 | 3,696,450 | -0.18(-0.75%) |
Jul 14, 2017 | 24.60 | 24.87 | 24.37 | 24.54 | 4,441,441 | -0.02(-0.07%) |
Jul 13, 2017 | 24.02 | 24.72 | 23.55 | 24.56 | 5,099,296 | +0.49(+2.04%) |
Jul 12, 2017 | 24.69 | 25.32 | 23.80 | 24.07 | 7,838,258 | -0.43(-1.77%) |
Jul 11, 2017 | 24.73 | 25.02 | 23.87 | 24.50 | 5,561,664 | -0.23(-0.94%) |
Jul 10, 2017 | 23.18 | 24.93 | 23.08 | 24.73 | 9,278,035 | +1.52(+6.56%) |
Jul 07, 2017 | 22.97 | 23.24 | 22.69 | 23.21 | 4,012,705 | +0.26(+1.12%) |
Jul 06, 2017 | 23.81 | 24.02 | 22.91 | 22.95 | 4,458,252 | -0.95(-3.97%) |
Jul 05, 2017 | 24.42 | 24.42 | 23.59 | 23.90 | 6,138,478 | -0.42(-1.71%) |
Jul 03, 2017 | 23.47 | 24.44 | 23.45 | 24.32 | 4,867,353 | +1.05(+4.51%) |
Jun 30, 2017 | 22.88 | 23.37 | 22.44 | 23.27 | 5,432,959 | +0.44(+1.93%) |
Jun 29, 2017 | 22.80 | 23.34 | 22.77 | 22.83 | 5,291,739 | +0.22(+0.96%) |
Jun 28, 2017 | 22.58 | 22.93 | 22.50 | 22.61 | 2,956,767 | +0.25(+1.12%) |
Jun 27, 2017 | 22.88 | 23.14 | 22.34 | 22.36 | 4,030,118 | -0.45(-1.97%) |
Jun 26, 2017 | 22.95 | 23.02 | 22.54 | 22.81 | 4,509,554 | -0.03(-0.15%) |
Jun 23, 2017 | 22.72 | 22.87 | 22.29 | 22.84 | 5,121,779 | +0.09(+0.40%) |
Jun 22, 2017 | 22.13 | 22.98 | 22.06 | 22.75 | 3,820,337 | +0.53(+2.40%) |
Jun 21, 2017 | 22.72 | 22.89 | 22.15 | 22.22 | 3,376,528 | -0.40(-1.77%) |
Jun 20, 2017 | 23.32 | 23.32 | 22.58 | 22.62 | 4,485,143 | -0.88(-3.75%) |
Jun 19, 2017 | 23.10 | 23.52 | 23.10 | 23.50 | 3,742,935 | +0.55(+2.39%) |
Jun 16, 2017 | 22.26 | 22.95 | 22.15 | 22.95 | 4,839,475 | +0.69(+3.10%) |
Jun 15, 2017 | 22.60 | 22.70 | 22.16 | 22.26 | 4,190,276 | -0.52(-2.27%) |
Jun 14, 2017 | 23.72 | 23.72 | 22.74 | 22.78 | 4,056,599 | -0.92(-3.90%) |
Jun 13, 2017 | 22.84 | 23.72 | 22.54 | 23.70 | 3,913,844 | +0.93(+4.09%) |
Jun 12, 2017 | 22.64 | 23.71 | 22.54 | 22.77 | 6,623,787 | +0.09(+0.40%) |
Jun 09, 2017 | 22.28 | 22.87 | 22.14 | 22.68 | 6,146,576 | +0.40(+1.79%) |
Jun 08, 2017 | 22.68 | 21.64 | 22.28 | 4,452,326 | +0.46(+2.10%) | |
Jun 07, 2017 | 21.74 | 21.84 | 21.44 | 21.82 | 5,912,223 | +0.10(+0.46%) |
Jun 06, 2017 | 21.80 | 21.98 | 21.35 | 21.72 | 4,560,657 | -0.15(-0.68%) |
Jun 05, 2017 | 21.91 | 22.00 | 21.57 | 21.87 | 4,201,418 | -0.10(-0.45%) |
Jun 02, 2017 | 22.41 | 22.46 | 21.46 | 21.97 | 8,000,497 | -0.52(-2.33%) |
Jun 01, 2017 | 22.39 | 22.88 | 22.26 | 22.49 | 4,976,695 | +0.11(+0.48%) |
May 31, 2017 | 23.24 | 23.40 | 22.23 | 22.39 | 5,753,834 | -0.84(-3.62%) |
May 30, 2017 | 23.30 | 23.61 | 23.21 | 23.23 | 3,297,115 | -0.18(-0.78%) |
May 26, 2017 | 23.29 | 23.46 | 22.99 | 23.41 | 2,987,857 | +0.03(+0.14%) |
May 25, 2017 | 23.85 | 24.19 | 23.05 | 23.38 | 5,832,563 | -0.29(-1.23%) |
May 24, 2017 | 24.10 | 24.38 | 23.56 | 23.67 | 3,787,214 | -0.42(-1.76%) |
May 23, 2017 | 23.64 | 24.22 | 23.58 | 24.09 | 4,977,165 | +0.55(+2.33%) |
May 22, 2017 | 23.88 | 24.01 | 23.12 | 23.54 | 3,276,973 | -0.22(-0.95%) |
May 19, 2017 | 22.94 | 24.08 | 22.93 | 23.77 | 5,978,893 | +0.96(+4.20%) |
May 18, 2017 | 22.47 | 22.89 | 22.29 | 22.81 | 3,213,363 | -0.04(-0.18%) |
May 17, 2017 | 23.36 | 23.44 | 22.74 | 22.85 | 4,409,486 | -0.51(-2.17%) |
May 16, 2017 | 23.14 | 23.48 | 23.04 | 23.36 | 6,153,946 | +0.27(+1.19%) |
May 15, 2017 | 22.50 | 23.34 | 22.44 | 23.09 | 4,750,534 | +0.80(+3.58%) |
May 12, 2017 | 22.62 | 22.93 | 22.17 | 22.29 | 3,311,528 | -0.35(-1.54%) |
May 11, 2017 | 22.61 | 22.95 | 22.17 | 22.64 | 3,555,014 | -0.10(-0.44%) |
May 10, 2017 | 22.61 | 22.98 | 22.57 | 22.74 | 4,489,911 | +0.16(+0.73%) |
May 09, 2017 | 22.97 | 23.06 | 22.49 | 22.57 | 4,622,869 | -0.28(-1.22%) |
May 08, 2017 | 23.67 | 24.14 | 22.77 | 22.85 | 7,832,290 | -0.54(-2.32%) |
May 05, 2017 | 22.53 | 23.61 | 22.36 | 23.39 | 8,092,584 | +1.11(+4.99%) |
May 04, 2017 | 21.57 | 22.61 | 21.45 | 22.28 | 16,137,261 | +1.28(+6.11%) |
May 03, 2017 | 21.55 | 21.60 | 20.61 | 21.00 | 10,087,165 | -0.71(-3.26%) |
May 02, 2017 | 21.91 | 21.92 | 21.35 | 21.71 | 9,254,031 | -0.30(-1.35%) |
May 01, 2017 | 22.13 | 22.16 | 21.71 | 22.00 | 4,609,494 | -0.01(-0.04%) |
Apr 28, 2017 | 22.69 | 22.69 | 21.99 | 22.01 | 4,334,200 | -0.57(-2.52%) |
Apr 27, 2017 | 22.70 | 22.74 | 22.14 | 22.58 | 3,650,585 | +0.14(+0.62%) |
Apr 26, 2017 | 22.37 | 22.60 | 22.21 | 22.44 | 4,584,491 | -0.07(-0.29%) |
Apr 25, 2017 | 22.68 | 21.77 | 22.51 | 6,188,944 | +0.77(+3.52%) | |
Apr 24, 2017 | 21.66 | 21.78 | 21.32 | 21.74 | 4,059,614 | +0.34(+1.58%) |
Apr 21, 2017 | 21.78 | 21.81 | 21.25 | 21.40 | 4,757,521 | -0.48(-2.18%) |
Apr 20, 2017 | 21.98 | 22.18 | 21.84 | 21.88 | 4,555,404 | -0.02(-0.07%) |
Apr 19, 2017 | 22.28 | 22.42 | 21.69 | 21.90 | 4,213,331 | -0.40(-1.77%) |
Apr 18, 2017 | 22.45 | 22.45 | 22.01 | 22.29 | 5,643,720 | -0.35(-1.56%) |
Apr 17, 2017 | 23.46 | 23.46 | 22.54 | 22.65 | 5,596,429 | -0.75(-3.20%) |
Apr 13, 2017 | 23.46 | 23.75 | 23.28 | 23.39 | 3,275,015 | -0.16(-0.70%) |
Apr 12, 2017 | 24.20 | 24.27 | 23.45 | 23.56 | 6,164,542 | -0.85(-3.47%) |
Apr 11, 2017 | 24.55 | 24.70 | 24.30 | 24.41 | 4,934,697 | -0.17(-0.70%) |
Apr 10, 2017 | 24.31 | 24.75 | 24.17 | 24.58 | 2,802,408 | +0.29(+1.19%) |
Apr 07, 2017 | 24.32 | 24.57 | 24.04 | 24.29 | 3,550,854 | -0.12(-0.51%) |
Apr 06, 2017 | 23.75 | 24.45 | 23.67 | 24.42 | 4,420,362 | +0.71(+2.99%) |
Apr 05, 2017 | 24.19 | 24.30 | 23.67 | 23.71 | 4,729,193 | -0.35(-1.47%) |
Apr 04, 2017 | 23.39 | 24.08 | 23.28 | 24.06 | 6,245,088 | +0.67(+2.85%) |
Apr 03, 2017 | 24.22 | 24.42 | 23.16 | 23.39 | 6,362,518 | -0.77(-3.17%) |
Mar 31, 2017 | 24.42 | 24.52 | 23.81 | 24.16 | 8,962,486 | -0.26(-1.08%) |
Mar 30, 2017 | 25.21 | 25.40 | 24.27 | 24.42 | 7,736,726 | -0.98(-3.86%) |
Mar 29, 2017 | 24.92 | 25.60 | 24.92 | 25.40 | 5,277,544 | +0.51(+2.05%) |
Mar 28, 2017 | 24.09 | 25.04 | 23.98 | 24.89 | 4,796,334 | +0.82(+3.42%) |
Mar 27, 2017 | 23.66 | 24.29 | 23.58 | 24.07 | 4,114,798 | +0.05(+0.21%) |
Mar 24, 2017 | 24.28 | 24.45 | 23.86 | 24.02 | 7,955,814 | -0.17(-0.71%) |
Mar 23, 2017 | 23.92 | 24.30 | 23.77 | 24.19 | 4,466,128 | +0.13(+0.55%) |
Mar 22, 2017 | 24.11 | 24.35 | 23.64 | 24.06 | 5,461,550 | -0.26(-1.05%) |
Mar 21, 2017 | 25.07 | 25.13 | 24.20 | 24.32 | 6,169,104 | -0.70(-2.80%) |
Mar 20, 2017 | 24.68 | 25.02 | 24.41 | 25.02 | 7,655,679 | +0.91(+3.76%) |
Mar 17, 2017 | 23.84 | 24.35 | 23.81 | 24.11 | 12,120,204 | +0.48(+2.02%) |
Mar 16, 2017 | 23.95 | 24.00 | 23.34 | 23.63 | 5,984,844 | -0.12(-0.49%) |
Mar 15, 2017 | 23.73 | 24.19 | 23.45 | 23.75 | 7,783,328 | +0.14(+0.59%) |
Mar 14, 2017 | 24.02 | 24.02 | 23.45 | 23.61 | 5,829,128 | -0.61(-2.52%) |
Mar 13, 2017 | 24.43 | 24.43 | 24.04 | 24.22 | 5,480,716 | +0.00(+0.00%) |
Mar 10, 2017 | 24.19 | 24.37 | 23.87 | 24.22 | 3,817,416 | +0.07(+0.27%) |
Mar 09, 2017 | 24.62 | 25.43 | 23.87 | 24.15 | 6,705,770 | -0.23(-0.95%) |
Mar 08, 2017 | 24.79 | 25.05 | 24.32 | 24.38 | 5,801,757 | -0.48(-1.92%) |
Mar 07, 2017 | 25.25 | 25.31 | 24.59 | 24.86 | 6,498,502 | -0.52(-2.04%) |
Mar 06, 2017 | 25.35 | 25.58 | 25.04 | 25.38 | 4,104,561 | -0.10(-0.39%) |
Mar 03, 2017 | 25.91 | 25.95 | 25.39 | 25.48 | 6,441,230 | -0.50(-1.93%) |
Mar 02, 2017 | 26.47 | 26.59 | 25.95 | 25.98 | 4,875,404 | -0.49(-1.84%) |
Mar 01, 2017 | 26.33 | 26.56 | 25.81 | 26.47 | 6,869,234 | +0.60(+2.32%) |
Feb 28, 2017 | 25.64 | 26.46 | 25.54 | 25.86 | 6,891,021 | -0.06(-0.22%) |
Feb 27, 2017 | 25.60 | 25.96 | 25.45 | 25.92 | 4,734,678 | +0.28(+1.09%) |
Feb 24, 2017 | 25.86 | 25.94 | 25.17 | 25.64 | 6,920,010 | -0.55(-2.11%) |
Feb 23, 2017 | 27.36 | 27.38 | 25.58 | 26.19 | 9,701,536 | -1.15(-4.21%) |
Feb 22, 2017 | 27.79 | 27.97 | 27.32 | 27.35 | 3,821,567 | -0.58(-2.09%) |
Feb 21, 2017 | 28.14 | 28.43 | 27.53 | 27.93 | 6,241,046 | -0.15(-0.53%) |
Feb 17, 2017 | 28.08 | 28.08 | 28.08 | 0 | +0.49(+1.76%) | |
Feb 16, 2017 | 27.72 | 29.40 | 27.48 | 27.59 | 12,888,339 | -0.80(-2.81%) |
Feb 15, 2017 | 29.80 | 29.85 | 28.25 | 28.39 | 11,198,777 | -1.26(-4.25%) |
Feb 14, 2017 | 29.78 | 29.86 | 29.21 | 29.65 | 9,748,331 | -0.32(-1.06%) |
Feb 13, 2017 | 29.45 | 30.29 | 29.41 | 29.97 | 7,870,072 | +0.71(+2.43%) |
Feb 10, 2017 | 28.37 | 29.31 | 28.23 | 29.26 | 5,110,767 | +1.10(+3.91%) |
Feb 09, 2017 | 28.49 | 28.58 | 28.12 | 28.16 | 4,555,015 | -0.37(-1.29%) |
Feb 08, 2017 | 28.49 | 28.65 | 28.09 | 28.52 | 3,758,484 | +0.04(+0.14%) |
Feb 07, 2017 | 28.61 | 29.03 | 28.04 | 28.48 | 6,013,139 | -0.49(-1.69%) |
Feb 06, 2017 | 29.14 | 29.19 | 28.39 | 28.97 | 4,755,709 | -0.16(-0.53%) |
Feb 03, 2017 | 29.22 | 29.50 | 29.01 | 29.13 | 3,906,766 | +0.04(+0.14%) |
Feb 02, 2017 | 29.72 | 29.72 | 28.83 | 29.09 | 4,790,741 | -0.82(-2.73%) |
Feb 01, 2017 | 28.85 | 29.95 | 28.79 | 29.90 | 5,628,258 | +1.09(+3.80%) |
Jan 31, 2017 | 29.18 | 29.47 | 28.70 | 28.81 | 5,334,935 | -0.08(-0.28%) |
Jan 30, 2017 | 29.62 | 29.62 | 28.70 | 28.89 | 5,090,741 | -0.91(-3.07%) |
Jan 27, 2017 | 29.77 | 30.04 | 29.22 | 29.81 | 5,157,161 | +0.24(+0.83%) |
Jan 26, 2017 | 28.42 | 29.78 | 28.17 | 29.56 | 7,438,365 | -0.27(-0.90%) |
Jan 25, 2017 | 30.30 | 30.34 | 29.41 | 29.83 | 6,064,180 | -0.25(-0.84%) |
Jan 24, 2017 | 29.09 | 30.31 | 29.03 | 30.08 | 12,831,101 | +1.31(+4.54%) |
Jan 23, 2017 | 27.76 | 28.81 | 27.69 | 28.78 | 9,248,900 | +0.86(+3.07%) |
Jan 20, 2017 | 27.53 | 28.03 | 26.97 | 27.92 | 9,751,009 | +1.59(+6.05%) |
Jan 19, 2017 | 26.60 | 26.71 | 26.12 | 26.33 | 6,149,068 | -0.06(-0.22%) |
Jan 18, 2017 | 26.85 | 26.88 | 26.36 | 26.39 | 6,603,922 | -0.47(-1.73%) |
Jan 17, 2017 | 27.94 | 27.97 | 26.83 | 26.85 | 5,852,484 | -0.89(-3.21%) |
Jan 13, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.43(-1.54%) | |
Jan 12, 2017 | 27.70 | 28.22 | 27.28 | 28.17 | 7,229,527 | +0.26(+0.94%) |
Jan 11, 2017 | 26.83 | 27.95 | 26.83 | 27.91 | 7,961,821 | +1.19(+4.46%) |
Jan 10, 2017 | 27.28 | 27.58 | 26.45 | 26.72 | 8,349,381 | -0.85(-3.08%) |
Jan 09, 2017 | 27.32 | 27.72 | 27.00 | 27.57 | 5,540,255 | +0.24(+0.90%) |
Jan 06, 2017 | 27.00 | 27.35 | 26.96 | 27.32 | 3,478,960 | +0.34(+1.27%) |
Jan 05, 2017 | 26.97 | 27.27 | 26.39 | 26.98 | 7,286,442 | +0.01(+0.03%) |
Jan 04, 2017 | 26.21 | 26.97 | 26.16 | 26.97 | 6,711,927 | +0.96(+3.67%) |
Jan 03, 2017 | 26.14 | 26.61 | 25.85 | 26.02 | 8,231,497 | +0.32(+1.24%) |
Dec 30, 2016 | 25.70 | 25.70 | 25.70 | 0 | -0.34(-1.32%) | |
Dec 29, 2016 | 25.73 | 26.16 | 25.67 | 26.04 | 5,169,324 | +0.22(+0.85%) |
Dec 28, 2016 | 26.21 | 26.62 | 25.54 | 25.82 | 4,475,161 | -0.26(-1.00%) |
Dec 27, 2016 | 25.23 | 26.21 | 25.08 | 26.08 | 7,622,505 | +1.01(+4.04%) |
Dec 23, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.49(+1.99%) | |
Dec 22, 2016 | 23.65 | 24.63 | 23.53 | 24.58 | 5,310,250 | +0.99(+4.19%) |
Dec 21, 2016 | 23.76 | 23.76 | 23.31 | 23.59 | 4,633,099 | -0.07(-0.31%) |
Dec 20, 2016 | 23.24 | 23.74 | 23.10 | 23.67 | 4,803,882 | +0.57(+2.47%) |
Dec 19, 2016 | 23.81 | 24.08 | 22.97 | 23.10 | 6,635,313 | -0.97(-4.04%) |
Dec 16, 2016 | 23.33 | 24.17 | 23.04 | 24.07 | 12,814,819 | +0.68(+2.90%) |
Dec 15, 2016 | 22.83 | 23.74 | 22.65 | 23.39 | 5,455,724 | +0.44(+1.92%) |
Dec 14, 2016 | 23.09 | 23.54 | 22.89 | 22.95 | 3,689,371 | -0.24(-1.06%) |
Dec 13, 2016 | 23.73 | 23.92 | 22.90 | 23.19 | 7,992,222 | -0.48(-2.03%) |
Dec 12, 2016 | 25.16 | 25.20 | 23.41 | 23.68 | 7,410,317 | -1.59(-6.30%) |
Dec 09, 2016 | 24.84 | 25.27 | 24.52 | 25.27 | 5,725,943 | +0.47(+1.91%) |
Dec 08, 2016 | 24.43 | 25.10 | 24.27 | 24.79 | 5,415,179 | +0.53(+2.19%) |
Dec 07, 2016 | 23.32 | 24.58 | 23.27 | 24.26 | 8,265,850 | +0.94(+4.03%) |
Dec 06, 2016 | 23.10 | 23.50 | 22.71 | 23.32 | 8,429,495 | -0.01(-0.04%) |
Dec 05, 2016 | 23.50 | 23.91 | 23.10 | 23.33 | 9,507,647 | +0.16(+0.70%) |
Dec 02, 2016 | 23.50 | 24.17 | 22.91 | 23.17 | 6,243,814 | -0.28(-1.18%) |