Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.94 | 25.94 | 25.94 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 25.82 | 25.93 | 25.74 | 25.92 | 2,081,916 | +0.21(+0.82%) |
Dec 27, 2017 | 25.74 | 25.76 | 25.66 | 25.71 | 2,407,816 | +0.11(+0.41%) |
Dec 26, 2017 | 25.55 | 25.65 | 25.55 | 25.61 | 996,527 | +0.08(+0.31%) |
Dec 22, 2017 | 25.45 | 25.54 | 25.40 | 25.53 | 1,608,668 | +0.02(+0.07%) |
Dec 21, 2017 | 25.45 | 25.59 | 25.38 | 25.51 | 2,261,414 | +0.21(+0.83%) |
Dec 20, 2017 | 25.27 | 25.33 | 25.17 | 25.30 | 2,406,511 | +0.11(+0.42%) |
Dec 19, 2017 | 25.20 | 25.28 | 25.17 | 25.20 | 2,770,894 | -0.03(-0.11%) |
Dec 18, 2017 | 25.21 | 25.36 | 25.17 | 25.22 | 2,090,036 | +0.16(+0.66%) |
Dec 15, 2017 | 25.33 | 25.33 | 25.05 | 25.06 | 1,833,017 | -0.16(-0.65%) |
Dec 14, 2017 | 25.27 | 25.37 | 25.19 | 25.22 | 1,603,672 | -0.08(-0.31%) |
Dec 13, 2017 | 25.30 | 25.38 | 25.25 | 25.30 | 2,785,072 | +0.07(+0.27%) |
Dec 12, 2017 | 25.25 | 25.26 | 25.16 | 25.23 | 1,614,863 | +0.03(+0.14%) |
Dec 11, 2017 | 25.11 | 25.26 | 25.11 | 25.20 | 2,069,689 | +0.02(+0.07%) |
Dec 08, 2017 | 25.19 | 25.20 | 25.11 | 25.18 | 1,257,591 | +0.09(+0.34%) |
Dec 07, 2017 | 24.93 | 25.14 | 24.85 | 25.09 | 1,273,376 | +0.11(+0.45%) |
Dec 06, 2017 | 25.19 | 25.25 | 24.98 | 24.98 | 3,385,722 | -0.19(-0.76%) |
Dec 05, 2017 | 25.30 | 25.35 | 25.17 | 25.17 | 2,580,991 | -0.07(-0.27%) |
Dec 04, 2017 | 25.47 | 25.51 | 25.23 | 25.24 | 2,072,004 | -0.14(-0.54%) |
Dec 01, 2017 | 25.27 | 25.42 | 25.24 | 25.38 | 4,039,412 | +0.37(+1.49%) |
Nov 30, 2017 | 25.02 | 25.10 | 24.99 | 25.01 | 5,169,274 | +0.07(+0.28%) |
Nov 29, 2017 | 25.08 | 25.08 | 24.86 | 24.94 | 2,101,873 | -0.18(-0.72%) |
Nov 28, 2017 | 25.20 | 25.21 | 25.08 | 25.12 | 2,374,207 | -0.08(-0.31%) |
Nov 27, 2017 | 25.44 | 25.45 | 25.19 | 25.20 | 1,739,221 | -0.22(-0.85%) |
Nov 24, 2017 | 25.36 | 25.45 | 25.36 | 25.41 | 841,700 | +0.02(+0.07%) |
Nov 22, 2017 | 25.33 | 25.41 | 25.29 | 25.40 | 2,076,788 | +0.18(+0.72%) |
Nov 21, 2017 | 25.15 | 25.32 | 25.15 | 25.21 | 1,937,943 | +0.12(+0.48%) |
Nov 20, 2017 | 25.09 | 25.14 | 25.03 | 25.09 | 2,687,596 | -0.01(-0.03%) |
Nov 17, 2017 | 25.02 | 25.15 | 24.97 | 25.10 | 1,929,633 | +0.03(+0.10%) |
Nov 16, 2017 | 24.96 | 25.12 | 24.93 | 25.08 | 2,000,731 | +0.10(+0.42%) |
Nov 15, 2017 | 24.87 | 25.02 | 24.84 | 24.97 | 2,163,247 | -0.09(-0.38%) |
Nov 14, 2017 | 25.12 | 25.20 | 25.03 | 25.07 | 2,052,094 | -0.16(-0.65%) |
Nov 13, 2017 | 25.22 | 25.34 | 25.21 | 25.23 | 1,431,031 | -0.10(-0.41%) |
Nov 10, 2017 | 25.40 | 25.44 | 25.27 | 25.34 | 5,000,345 | -0.08(-0.31%) |
Nov 09, 2017 | 25.30 | 25.45 | 25.25 | 25.41 | 2,619,136 | +0.05(+0.20%) |
Nov 08, 2017 | 25.34 | 25.39 | 25.27 | 25.36 | 1,963,637 | +0.07(+0.27%) |
Nov 07, 2017 | 25.28 | 25.31 | 25.18 | 25.29 | 2,130,051 | -0.05(-0.20%) |
Nov 06, 2017 | 25.16 | 25.36 | 25.13 | 25.34 | 1,798,982 | +0.19(+0.76%) |
Nov 03, 2017 | 25.12 | 25.18 | 25.05 | 25.15 | 2,459,087 | +0.12(+0.48%) |
Nov 02, 2017 | 24.96 | 25.06 | 24.95 | 25.03 | 1,814,242 | +0.07(+0.28%) |
Nov 01, 2017 | 24.98 | 25.04 | 24.91 | 24.96 | 2,359,528 | +0.09(+0.35%) |
Oct 31, 2017 | 24.90 | 24.98 | 24.85 | 24.88 | 2,239,256 | -0.11(-0.45%) |
Oct 30, 2017 | 24.84 | 25.00 | 24.84 | 24.99 | 1,893,663 | +0.08(+0.31%) |
Oct 27, 2017 | 24.67 | 24.91 | 24.62 | 24.91 | 1,941,811 | +0.16(+0.63%) |
Oct 26, 2017 | 24.82 | 24.86 | 24.75 | 24.76 | 2,203,960 | -0.06(-0.24%) |
Oct 25, 2017 | 25.09 | 25.11 | 24.71 | 24.82 | 3,406,200 | -0.28(-1.10%) |
Oct 24, 2017 | 25.15 | 25.19 | 25.07 | 25.09 | 1,548,330 | +0.01(+0.03%) |
Oct 23, 2017 | 25.13 | 25.17 | 25.07 | 25.08 | 2,618,692 | -0.06(-0.24%) |
Oct 20, 2017 | 25.26 | 25.26 | 25.12 | 25.15 | 1,879,830 | -0.20(-0.78%) |
Oct 19, 2017 | 25.21 | 25.39 | 25.21 | 25.34 | 1,198,659 | +0.04(+0.17%) |
Oct 18, 2017 | 25.32 | 25.35 | 25.26 | 25.30 | 1,477,540 | +0.10(+0.41%) |
Oct 17, 2017 | 25.17 | 25.23 | 25.09 | 25.20 | 2,148,687 | -0.01(-0.03%) |
Oct 16, 2017 | 25.24 | 25.28 | 25.18 | 25.21 | 2,976,925 | -0.08(-0.31%) |
Oct 13, 2017 | 25.27 | 25.32 | 25.23 | 25.28 | 1,704,467 | +0.07(+0.27%) |
Oct 12, 2017 | 25.25 | 25.27 | 25.18 | 25.21 | 2,597,597 | -0.09(-0.34%) |
Oct 11, 2017 | 25.20 | 25.31 | 25.18 | 25.30 | 1,859,383 | +0.15(+0.58%) |
Oct 10, 2017 | 25.19 | 25.22 | 25.13 | 25.15 | 1,759,377 | +0.13(+0.52%) |
Oct 09, 2017 | 25.06 | 25.10 | 25.00 | 25.02 | 839,908 | +0.01(+0.03%) |
Oct 06, 2017 | 25.03 | 25.03 | 24.93 | 25.02 | 1,403,998 | -0.03(-0.14%) |
Oct 05, 2017 | 25.04 | 25.15 | 25.02 | 25.05 | 2,489,918 | -0.10(-0.41%) |
Oct 04, 2017 | 25.15 | 25.20 | 25.09 | 25.15 | 3,306,300 | +0.03(+0.10%) |
Oct 03, 2017 | 25.02 | 25.14 | 25.02 | 25.13 | 1,792,104 | +0.10(+0.41%) |
Oct 02, 2017 | 24.98 | 25.09 | 24.92 | 25.02 | 2,750,154 | +0.02(+0.07%) |
Sep 29, 2017 | 24.93 | 25.09 | 24.93 | 25.01 | 5,277,606 | +0.00(+0.00%) |
Sep 28, 2017 | 24.90 | 25.07 | 24.90 | 25.01 | 1,918,978 | +0.10(+0.38%) |
Sep 27, 2017 | 24.89 | 25.04 | 24.89 | 24.91 | 5,849,240 | +0.02(+0.07%) |
Sep 26, 2017 | 24.95 | 24.96 | 24.79 | 24.89 | 1,817,635 | -0.03(-0.10%) |
Sep 25, 2017 | 24.89 | 24.97 | 24.84 | 24.92 | 1,740,127 | +0.03(+0.10%) |
Sep 22, 2017 | 24.96 | 25.02 | 24.83 | 24.89 | 1,437,683 | -0.02(-0.07%) |
Sep 21, 2017 | 24.76 | 24.96 | 24.74 | 24.91 | 4,084,117 | +0.12(+0.49%) |
Sep 20, 2017 | 24.85 | 25.02 | 24.64 | 24.79 | 2,875,044 | +0.04(+0.17%) |
Sep 19, 2017 | 24.70 | 24.80 | 24.64 | 24.75 | 1,787,966 | +0.13(+0.53%) |
Sep 18, 2017 | 24.74 | 24.78 | 24.51 | 24.62 | 3,059,951 | -0.09(-0.35%) |
Sep 15, 2017 | 24.76 | 24.77 | 24.64 | 24.70 | 2,445,263 | -0.01(-0.04%) |
Sep 14, 2017 | 24.52 | 24.72 | 24.52 | 24.71 | 5,257,174 | +0.10(+0.39%) |
Sep 13, 2017 | 24.68 | 24.69 | 24.56 | 24.62 | 1,846,176 | -0.01(-0.04%) |
Sep 12, 2017 | 24.59 | 24.68 | 24.51 | 24.63 | 2,256,250 | +0.02(+0.07%) |
Sep 11, 2017 | 24.52 | 24.62 | 24.48 | 24.61 | 1,625,129 | +0.17(+0.71%) |
Sep 08, 2017 | 24.56 | 24.56 | 24.40 | 24.44 | 2,724,347 | -0.09(-0.35%) |
Sep 07, 2017 | 24.55 | 24.57 | 24.44 | 24.52 | 1,627,430 | +0.15(+0.60%) |
Sep 06, 2017 | 24.11 | 24.53 | 24.10 | 24.38 | 10,220,532 | +0.28(+1.15%) |
Sep 05, 2017 | 24.26 | 24.31 | 24.00 | 24.10 | 2,249,691 | -0.19(-0.78%) |
Sep 01, 2017 | 24.21 | 24.33 | 24.18 | 24.29 | 3,976,720 | +0.21(+0.86%) |
Aug 31, 2017 | 23.95 | 24.15 | 23.90 | 24.08 | 3,428,510 | +0.29(+1.24%) |
Aug 30, 2017 | 23.86 | 23.86 | 23.72 | 23.79 | 2,148,380 | -0.10(-0.43%) |
Aug 29, 2017 | 23.80 | 23.89 | 23.65 | 23.89 | 2,301,208 | +0.03(+0.11%) |
Aug 28, 2017 | 24.02 | 24.02 | 23.81 | 23.87 | 1,188,216 | -0.09(-0.36%) |
Aug 25, 2017 | 23.97 | 24.01 | 23.90 | 23.95 | 1,105,314 | +0.07(+0.29%) |
Aug 24, 2017 | 23.89 | 23.96 | 23.81 | 23.88 | 1,555,211 | +0.05(+0.22%) |
Aug 23, 2017 | 23.51 | 23.88 | 23.50 | 23.83 | 2,417,219 | +0.16(+0.66%) |
Aug 22, 2017 | 23.71 | 23.72 | 23.65 | 23.68 | 1,408,641 | +0.08(+0.33%) |
Aug 21, 2017 | 23.59 | 23.62 | 23.50 | 23.60 | 1,324,808 | +0.03(+0.15%) |
Aug 18, 2017 | 23.63 | 23.65 | 23.49 | 23.56 | 1,895,477 | +0.04(+0.18%) |
Aug 17, 2017 | 23.64 | 23.71 | 23.51 | 23.52 | 2,448,535 | -0.16(-0.69%) |
Aug 16, 2017 | 23.58 | 23.73 | 23.58 | 23.69 | 2,823,010 | +0.17(+0.73%) |
Aug 15, 2017 | 23.56 | 23.57 | 23.46 | 23.51 | 2,029,067 | -0.08(-0.33%) |
Aug 14, 2017 | 23.55 | 23.76 | 23.51 | 23.59 | 3,311,468 | +0.08(+0.33%) |
Aug 11, 2017 | 23.54 | 23.58 | 23.43 | 23.51 | 4,420,271 | +0.03(+0.15%) |
Aug 10, 2017 | 23.80 | 23.82 | 23.45 | 23.48 | 3,492,859 | -0.33(-1.38%) |
Aug 09, 2017 | 23.81 | 23.88 | 23.72 | 23.81 | 1,855,457 | -0.13(-0.54%) |
Aug 08, 2017 | 23.90 | 24.00 | 23.85 | 23.94 | 1,979,829 | -0.03(-0.14%) |
Aug 07, 2017 | 23.90 | 23.98 | 23.83 | 23.97 | 1,091,968 | -0.03(-0.11%) |
Aug 04, 2017 | 24.00 | 24.07 | 23.87 | 24.00 | 1,556,789 | +0.00(+0.00%) |
Aug 03, 2017 | 24.06 | 24.18 | 23.95 | 24.00 | 2,020,308 | -0.11(-0.47%) |
Aug 02, 2017 | 23.98 | 24.16 | 23.97 | 24.11 | 1,945,122 | +0.06(+0.25%) |
Aug 01, 2017 | 24.15 | 24.19 | 23.82 | 24.05 | 3,877,465 | -0.06(-0.25%) |
Jul 31, 2017 | 24.07 | 24.21 | 24.00 | 24.11 | 3,150,847 | +0.00(+0.00%) |
Jul 28, 2017 | 24.06 | 24.14 | 24.02 | 24.11 | 3,126,803 | +0.11(+0.47%) |
Jul 27, 2017 | 24.18 | 24.21 | 23.83 | 24.00 | 2,682,091 | -0.18(-0.75%) |
Jul 26, 2017 | 24.20 | 24.32 | 24.04 | 24.18 | 4,118,928 | +0.03(+0.14%) |
Jul 25, 2017 | 24.11 | 24.30 | 24.08 | 24.14 | 1,311,702 | +0.10(+0.43%) |
Jul 24, 2017 | 24.07 | 24.07 | 23.92 | 24.04 | 1,237,474 | +0.02(+0.07%) |
Jul 21, 2017 | 24.10 | 24.11 | 23.88 | 24.02 | 1,453,659 | -0.05(-0.22%) |
Jul 20, 2017 | 24.06 | 24.16 | 24.01 | 24.07 | 1,762,612 | +0.06(+0.25%) |
Jul 19, 2017 | 23.90 | 24.06 | 23.89 | 24.01 | 1,646,199 | +0.22(+0.91%) |
Jul 18, 2017 | 23.81 | 23.89 | 23.65 | 23.80 | 1,860,265 | +0.09(+0.40%) |
Jul 17, 2017 | 23.81 | 23.88 | 23.69 | 23.70 | 1,763,439 | -0.10(-0.44%) |
Jul 14, 2017 | 23.65 | 23.86 | 23.64 | 23.81 | 1,448,662 | +0.19(+0.81%) |
Jul 13, 2017 | 23.57 | 23.64 | 23.51 | 23.62 | 2,403,148 | +0.03(+0.15%) |
Jul 12, 2017 | 23.33 | 23.72 | 23.32 | 23.58 | 4,746,219 | +0.35(+1.53%) |
Jul 11, 2017 | 23.18 | 23.24 | 23.06 | 23.23 | 1,999,637 | -0.02(-0.07%) |
Jul 10, 2017 | 23.07 | 23.32 | 23.03 | 23.24 | 2,679,285 | +0.12(+0.52%) |
Jul 07, 2017 | 23.09 | 23.13 | 22.90 | 23.12 | 2,477,528 | +0.09(+0.41%) |
Jul 06, 2017 | 23.20 | 23.00 | 23.03 | 3,245,749 | -0.09(-0.41%) | |
Jul 05, 2017 | 23.11 | 23.27 | 22.88 | 23.12 | 6,459,342 | -0.16(-0.67%) |
Jul 03, 2017 | 23.33 | 23.38 | 23.20 | 23.28 | 3,710,555 | +0.16(+0.67%) |
Jun 30, 2017 | 23.29 | 23.29 | 23.00 | 23.12 | 2,787,182 | -0.03(-0.11%) |
Jun 29, 2017 | 23.32 | 23.32 | 23.01 | 23.15 | 4,974,347 | -0.16(-0.67%) |
Jun 28, 2017 | 23.03 | 23.33 | 23.03 | 23.30 | 2,780,919 | +0.37(+1.62%) |
Jun 27, 2017 | 22.95 | 23.01 | 22.84 | 22.93 | 2,239,349 | +0.09(+0.42%) |
Jun 26, 2017 | 22.85 | 22.99 | 22.75 | 22.84 | 1,966,596 | +0.06(+0.27%) |
Jun 23, 2017 | 22.61 | 22.86 | 22.57 | 22.78 | 1,646,129 | +0.09(+0.38%) |
Jun 22, 2017 | 22.59 | 22.81 | 22.56 | 22.69 | 4,444,572 | +0.24(+1.08%) |
Jun 21, 2017 | 22.53 | 22.67 | 22.40 | 22.45 | 2,396,303 | -0.10(-0.46%) |
Jun 20, 2017 | 22.77 | 22.77 | 22.54 | 22.55 | 3,848,762 | -0.27(-1.19%) |
Jun 19, 2017 | 22.85 | 22.94 | 22.74 | 22.83 | 2,469,073 | +0.07(+0.30%) |
Jun 16, 2017 | 22.66 | 22.77 | 22.50 | 22.76 | 2,787,596 | +0.20(+0.87%) |
Jun 15, 2017 | 22.43 | 22.60 | 22.38 | 22.56 | 3,227,466 | -0.09(-0.38%) |
Jun 14, 2017 | 23.08 | 23.08 | 22.61 | 22.65 | 2,633,034 | -0.28(-1.23%) |
Jun 13, 2017 | 22.95 | 22.96 | 22.81 | 22.93 | 3,311,712 | +0.15(+0.64%) |
Jun 12, 2017 | 22.74 | 22.93 | 22.55 | 22.78 | 4,696,364 | +0.06(+0.26%) |
Jun 09, 2017 | 22.59 | 22.81 | 22.57 | 22.72 | 3,159,936 | +0.18(+0.80%) |
Jun 08, 2017 | 22.45 | 22.55 | 22.43 | 22.54 | 3,208,418 | +0.10(+0.46%) |
Jun 07, 2017 | 22.65 | 22.76 | 22.41 | 22.44 | 4,005,512 | -0.27(-1.17%) |
Jun 06, 2017 | 22.62 | 22.71 | 22.50 | 22.71 | 2,003,289 | +0.12(+0.53%) |
Jun 05, 2017 | 22.59 | 22.62 | 22.42 | 22.59 | 2,107,230 | +0.01(+0.04%) |
Jun 02, 2017 | 22.59 | 22.64 | 22.50 | 22.58 | 2,261,573 | -0.01(-0.04%) |
Jun 01, 2017 | 22.41 | 22.67 | 22.41 | 22.59 | 2,524,083 | +0.16(+0.73%) |
May 31, 2017 | 22.49 | 22.55 | 22.30 | 22.42 | 4,545,785 | -0.11(-0.49%) |
May 30, 2017 | 22.53 | 22.61 | 22.52 | 22.53 | 3,189,534 | -0.08(-0.34%) |
May 26, 2017 | 22.61 | 22.64 | 22.52 | 22.61 | 1,717,964 | +0.06(+0.27%) |
May 25, 2017 | 22.76 | 22.82 | 22.47 | 22.55 | 2,497,020 | -0.09(-0.38%) |
May 24, 2017 | 22.61 | 22.66 | 22.47 | 22.64 | 1,682,538 | +0.02(+0.08%) |
May 23, 2017 | 22.67 | 22.77 | 22.59 | 22.62 | 3,132,274 | -0.03(-0.15%) |
May 22, 2017 | 22.53 | 22.75 | 22.53 | 22.65 | 2,579,716 | +0.13(+0.57%) |
May 19, 2017 | 22.29 | 22.57 | 22.25 | 22.53 | 3,379,010 | +0.40(+1.82%) |
May 18, 2017 | 22.07 | 22.26 | 21.93 | 22.12 | 4,550,564 | +0.01(+0.04%) |
May 17, 2017 | 22.40 | 22.42 | 22.08 | 22.11 | 6,327,344 | -0.46(-2.05%) |
May 16, 2017 | 22.72 | 22.80 | 22.57 | 22.58 | 2,262,061 | -0.03(-0.11%) |
May 15, 2017 | 22.59 | 22.70 | 22.58 | 22.60 | 1,849,814 | +0.22(+1.00%) |
May 12, 2017 | 22.41 | 22.47 | 22.28 | 22.38 | 2,740,330 | -0.03(-0.15%) |
May 11, 2017 | 22.46 | 22.50 | 22.35 | 22.41 | 2,955,695 | -0.19(-0.83%) |
May 10, 2017 | 22.46 | 22.62 | 22.41 | 22.60 | 2,158,352 | +0.21(+0.92%) |
May 09, 2017 | 22.52 | 22.57 | 22.30 | 22.40 | 3,909,755 | -0.16(-0.72%) |
May 08, 2017 | 22.57 | 22.59 | 22.45 | 22.56 | 3,296,868 | +0.03(+0.11%) |
May 05, 2017 | 22.16 | 22.56 | 22.14 | 22.53 | 3,581,685 | +0.41(+1.86%) |
May 04, 2017 | 22.29 | 22.37 | 22.08 | 22.12 | 10,332,014 | -0.27(-1.22%) |
May 03, 2017 | 22.41 | 22.52 | 22.35 | 22.40 | 5,823,512 | -0.08(-0.34%) |
May 02, 2017 | 22.46 | 22.53 | 22.40 | 22.47 | 2,655,622 | +0.00(+0.00%) |
May 01, 2017 | 22.53 | 22.62 | 22.47 | 22.47 | 1,681,997 | -0.03(-0.15%) |
Apr 28, 2017 | 22.44 | 22.58 | 22.38 | 22.51 | 2,248,716 | +0.04(+0.19%) |
Apr 27, 2017 | 22.71 | 22.75 | 22.27 | 22.47 | 4,985,792 | -0.24(-1.06%) |
Apr 26, 2017 | 22.90 | 23.01 | 22.70 | 22.71 | 4,003,091 | -0.25(-1.08%) |
Apr 25, 2017 | 22.89 | 22.98 | 22.86 | 22.95 | 2,129,837 | -0.03(-0.11%) |
Apr 24, 2017 | 23.13 | 23.13 | 22.96 | 22.98 | 1,942,073 | +0.21(+0.90%) |
Apr 21, 2017 | 22.74 | 22.83 | 22.71 | 22.77 | 1,481,492 | -0.07(-0.30%) |
Apr 20, 2017 | 22.68 | 22.90 | 22.68 | 22.84 | 2,969,908 | +0.14(+0.60%) |
Apr 19, 2017 | 22.92 | 22.98 | 22.66 | 22.71 | 2,054,470 | -0.27(-1.16%) |
Apr 18, 2017 | 23.03 | 23.07 | 22.83 | 22.97 | 3,243,608 | -0.20(-0.85%) |
Apr 17, 2017 | 22.99 | 23.25 | 22.99 | 23.17 | 2,547,918 | +0.29(+1.27%) |
Apr 13, 2017 | 23.21 | 23.22 | 22.88 | 22.88 | 3,930,573 | -0.31(-1.33%) |
Apr 12, 2017 | 23.19 | 23.29 | 23.10 | 23.19 | 2,993,479 | -0.02(-0.07%) |
Apr 11, 2017 | 23.25 | 23.25 | 22.99 | 23.20 | 2,967,434 | -0.03(-0.11%) |
Apr 10, 2017 | 23.02 | 23.29 | 23.02 | 23.23 | 1,617,959 | +0.20(+0.86%) |
Apr 07, 2017 | 23.14 | 23.16 | 23.01 | 23.03 | 2,018,076 | -0.03(-0.15%) |
Apr 06, 2017 | 23.03 | 23.13 | 22.98 | 23.07 | 1,983,021 | +0.12(+0.52%) |
Apr 05, 2017 | 23.11 | 23.22 | 22.94 | 22.95 | 3,110,222 | -0.09(-0.41%) |
Apr 04, 2017 | 22.83 | 23.06 | 22.81 | 23.04 | 3,136,168 | +0.09(+0.37%) |
Apr 03, 2017 | 23.01 | 23.06 | 22.71 | 22.95 | 4,164,425 | -0.09(-0.37%) |
Mar 31, 2017 | 23.09 | 23.15 | 23.01 | 23.04 | 2,273,200 | +0.00(+0.00%) |
Mar 30, 2017 | 23.21 | 23.25 | 23.03 | 23.04 | 3,958,851 | -0.14(-0.59%) |
Mar 29, 2017 | 22.97 | 23.18 | 22.92 | 23.18 | 1,958,481 | +0.18(+0.78%) |
Mar 28, 2017 | 22.83 | 23.06 | 22.83 | 23.00 | 2,146,993 | +0.18(+0.79%) |
Mar 27, 2017 | 22.70 | 22.86 | 22.56 | 22.82 | 2,194,501 | +0.08(+0.34%) |
Mar 24, 2017 | 22.77 | 22.85 | 22.71 | 22.74 | 3,559,548 | -0.03(-0.15%) |
Mar 23, 2017 | 22.65 | 22.89 | 22.65 | 22.77 | 7,273,329 | +0.09(+0.38%) |
Mar 22, 2017 | 22.47 | 22.71 | 22.40 | 22.69 | 3,071,435 | +0.14(+0.61%) |
Mar 21, 2017 | 22.94 | 23.06 | 22.55 | 22.55 | 9,482,572 | -0.25(-1.09%) |
Mar 20, 2017 | 22.89 | 22.92 | 22.72 | 22.80 | 1,890,736 | -0.09(-0.41%) |
Mar 17, 2017 | 23.12 | 23.17 | 22.89 | 22.89 | 2,996,954 | -0.14(-0.60%) |
Mar 16, 2017 | 23.06 | 23.19 | 23.01 | 23.03 | 2,384,011 | +0.02(+0.07%) |
Mar 15, 2017 | 22.65 | 23.01 | 22.62 | 23.01 | 4,376,977 | +0.45(+2.01%) |
Mar 14, 2017 | 22.66 | 22.71 | 22.53 | 22.56 | 2,899,033 | -0.29(-1.28%) |
Mar 13, 2017 | 22.73 | 22.88 | 22.72 | 22.85 | 2,084,063 | +0.11(+0.49%) |
Mar 10, 2017 | 22.84 | 22.91 | 22.62 | 22.74 | 2,552,366 | +0.03(+0.11%) |
Mar 09, 2017 | 22.72 | 22.85 | 22.60 | 22.71 | 2,743,423 | +0.00(+0.00%) |
Mar 08, 2017 | 23.00 | 23.03 | 22.71 | 22.71 | 4,067,821 | -0.28(-1.23%) |
Mar 07, 2017 | 23.04 | 23.05 | 22.95 | 23.00 | 3,206,877 | -0.04(-0.19%) |
Mar 06, 2017 | 22.95 | 23.05 | 22.84 | 23.04 | 2,335,140 | +0.03(+0.15%) |
Mar 03, 2017 | 22.85 | 23.04 | 22.83 | 23.01 | 1,768,031 | +0.14(+0.60%) |
Mar 02, 2017 | 22.98 | 23.02 | 22.87 | 22.87 | 2,703,631 | -0.17(-0.74%) |
Mar 01, 2017 | 22.97 | 23.08 | 22.89 | 23.04 | 14,905,587 | +0.16(+0.71%) |
Feb 28, 2017 | 23.10 | 23.20 | 22.86 | 22.88 | 7,031,889 | -0.41(-1.77%) |
Feb 27, 2017 | 23.32 | 23.36 | 23.19 | 23.29 | 4,134,262 | -0.04(-0.18%) |
Feb 24, 2017 | 23.60 | 23.61 | 23.31 | 23.33 | 3,630,153 | -0.33(-1.38%) |
Feb 23, 2017 | 23.89 | 23.91 | 23.65 | 23.66 | 6,860,636 | -0.07(-0.29%) |
Feb 22, 2017 | 23.75 | 23.77 | 23.65 | 23.73 | 1,502,794 | -0.13(-0.54%) |
Feb 21, 2017 | 23.81 | 23.88 | 23.77 | 23.85 | 1,325,683 | +0.04(+0.18%) |
Feb 17, 2017 | 23.81 | 23.81 | 23.81 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 23.91 | 23.93 | 23.85 | 23.86 | 2,019,858 | +0.01(+0.04%) |
Feb 15, 2017 | 23.73 | 23.86 | 23.72 | 23.85 | 1,388,884 | +0.05(+0.22%) |
Feb 14, 2017 | 23.79 | 23.84 | 23.62 | 23.80 | 1,758,408 | +0.08(+0.33%) |
Feb 13, 2017 | 23.69 | 23.76 | 23.65 | 23.73 | 1,251,798 | +0.08(+0.33%) |
Feb 10, 2017 | 23.52 | 23.69 | 23.50 | 23.65 | 3,717,102 | +0.26(+1.10%) |
Feb 09, 2017 | 23.39 | 23.44 | 23.34 | 23.39 | 1,675,413 | +0.16(+0.70%) |
Feb 08, 2017 | 23.13 | 23.24 | 23.01 | 23.23 | 1,369,554 | +0.09(+0.37%) |
Feb 07, 2017 | 23.10 | 23.19 | 23.07 | 23.14 | 2,554,611 | -0.07(-0.30%) |
Feb 06, 2017 | 23.27 | 23.31 | 23.13 | 23.21 | 1,592,159 | -0.16(-0.70%) |
Feb 03, 2017 | 23.36 | 23.49 | 23.27 | 23.37 | 11,577,748 | +0.09(+0.37%) |
Feb 02, 2017 | 23.30 | 23.37 | 23.23 | 23.29 | 1,902,098 | +0.06(+0.26%) |
Feb 01, 2017 | 23.22 | 23.29 | 23.06 | 23.23 | 2,324,313 | -0.07(-0.29%) |
Jan 31, 2017 | 23.28 | 23.37 | 23.14 | 23.30 | 1,823,536 | +0.15(+0.63%) |
Jan 30, 2017 | 23.34 | 23.34 | 23.09 | 23.15 | 1,887,328 | -0.21(-0.92%) |
Jan 27, 2017 | 23.54 | 23.56 | 23.33 | 23.37 | 1,508,156 | -0.18(-0.76%) |
Jan 26, 2017 | 23.59 | 23.59 | 23.45 | 23.55 | 2,432,955 | -0.06(-0.25%) |
Jan 25, 2017 | 23.49 | 23.65 | 23.49 | 23.61 | 1,703,380 | +0.21(+0.88%) |
Jan 24, 2017 | 23.05 | 23.44 | 23.05 | 23.40 | 2,679,398 | +0.41(+1.79%) |
Jan 23, 2017 | 22.99 | 23.04 | 22.83 | 22.99 | 8,626,034 | -0.01(-0.04%) |
Jan 20, 2017 | 22.82 | 23.03 | 22.82 | 23.00 | 2,293,819 | +0.18(+0.79%) |
Jan 19, 2017 | 22.91 | 22.91 | 22.74 | 22.82 | 3,817,795 | -0.08(-0.34%) |
Jan 18, 2017 | 23.25 | 23.25 | 22.83 | 22.89 | 2,277,245 | -0.39(-1.66%) |
Jan 17, 2017 | 23.39 | 23.42 | 23.26 | 23.28 | 1,833,313 | +0.03(+0.11%) |
Jan 13, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 23.24 | 23.33 | 23.01 | 23.14 | 2,687,320 | +0.01(+0.04%) |
Jan 11, 2017 | 22.87 | 23.16 | 22.86 | 23.13 | 4,188,986 | +0.21(+0.93%) |
Jan 10, 2017 | 22.90 | 23.03 | 22.90 | 22.92 | 1,327,203 | +0.03(+0.15%) |
Jan 09, 2017 | 22.99 | 22.99 | 22.81 | 22.89 | 1,063,711 | -0.16(-0.71%) |
Jan 06, 2017 | 23.14 | 23.15 | 22.98 | 23.05 | 1,013,577 | -0.04(-0.19%) |
Jan 05, 2017 | 23.01 | 23.22 | 22.96 | 23.09 | 3,737,289 | +0.17(+0.75%) |
Jan 04, 2017 | 22.77 | 22.96 | 22.74 | 22.92 | 2,057,115 | +0.38(+1.67%) |