Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.38 | 24.76 | 24.36 | 24.68 | 35,594,292 | +0.34(+1.41%) |
Aug 30, 2017 | 24.36 | 24.36 | 24.20 | 24.34 | 16,160,517 | -0.04(-0.15%) |
Aug 29, 2017 | 24.33 | 24.41 | 24.19 | 24.38 | 16,798,282 | +0.02(+0.09%) |
Aug 28, 2017 | 24.38 | 24.47 | 24.31 | 24.36 | 16,991,522 | +0.06(+0.24%) |
Aug 25, 2017 | 24.22 | 24.47 | 24.19 | 24.30 | 19,780,104 | +0.12(+0.48%) |
Aug 24, 2017 | 24.28 | 24.30 | 24.14 | 24.18 | 15,828,665 | -0.01(-0.03%) |
Aug 23, 2017 | 24.06 | 24.30 | 24.06 | 24.19 | 22,151,386 | +0.07(+0.27%) |
Aug 22, 2017 | 23.84 | 24.17 | 23.80 | 24.12 | 18,486,070 | +0.28(+1.19%) |
Aug 21, 2017 | 23.72 | 23.92 | 23.52 | 23.84 | 23,271,062 | +0.07(+0.28%) |
Aug 18, 2017 | 23.95 | 23.99 | 23.76 | 23.77 | 21,286,588 | -0.20(-0.85%) |
Aug 17, 2017 | 24.23 | 24.34 | 23.98 | 23.98 | 20,418,528 | -0.30(-1.23%) |
Aug 16, 2017 | 24.25 | 24.37 | 24.20 | 24.28 | 14,509,706 | -0.01(-0.06%) |
Aug 15, 2017 | 24.26 | 24.40 | 24.20 | 24.29 | 23,531,892 | +0.05(+0.21%) |
Aug 14, 2017 | 24.25 | 24.28 | 24.12 | 24.24 | 17,578,166 | +0.04(+0.18%) |
Aug 11, 2017 | 24.38 | 24.43 | 24.17 | 24.20 | 17,766,334 | -0.12(-0.51%) |
Aug 10, 2017 | 24.28 | 24.41 | 24.17 | 24.32 | 24,852,102 | -0.02(-0.09%) |
Aug 09, 2017 | 24.26 | 24.35 | 24.13 | 24.34 | 20,608,930 | +0.12(+0.51%) |
Aug 08, 2017 | 24.25 | 24.35 | 24.17 | 24.22 | 22,032,274 | -0.02(-0.09%) |
Aug 07, 2017 | 24.41 | 24.44 | 24.21 | 24.24 | 17,194,558 | -0.24(-0.98%) |
Aug 04, 2017 | 24.74 | 24.36 | 24.48 | 35,441,588 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.98 | 24.60 | 23.91 | 24.33 | 37,471,036 | +0.37(+1.55%) |
Aug 02, 2017 | 23.92 | 23.96 | 23.80 | 23.96 | 39,651,276 | +0.12(+0.49%) |
Aug 01, 2017 | 23.81 | 24.00 | 23.58 | 23.84 | 36,630,748 | -0.06(-0.24%) |
Jul 31, 2017 | 23.93 | 24.06 | 23.88 | 23.90 | 30,501,496 | +0.01(+0.03%) |
Jul 28, 2017 | 23.82 | 23.90 | 23.64 | 23.89 | 22,533,960 | +0.11(+0.45%) |
Jul 27, 2017 | 23.63 | 23.78 | 23.56 | 23.78 | 23,118,140 | +0.08(+0.33%) |
Jul 26, 2017 | 23.85 | 23.85 | 23.66 | 23.70 | 21,818,446 | -0.15(-0.63%) |
Jul 25, 2017 | 24.06 | 24.13 | 23.79 | 23.85 | 27,457,196 | -0.16(-0.66%) |
Jul 24, 2017 | 24.06 | 24.10 | 23.90 | 24.01 | 20,483,616 | -0.12(-0.48%) |
Jul 21, 2017 | 24.12 | 24.20 | 24.06 | 24.13 | 16,685,364 | -0.04(-0.18%) |
Jul 20, 2017 | 24.12 | 24.29 | 24.04 | 24.17 | 23,525,966 | -0.06(-0.24%) |
Jul 19, 2017 | 24.05 | 24.28 | 24.00 | 24.23 | 26,101,526 | +0.19(+0.78%) |
Jul 18, 2017 | 23.95 | 24.06 | 23.81 | 24.04 | 20,216,792 | +0.08(+0.33%) |
Jul 17, 2017 | 24.10 | 24.12 | 23.88 | 23.96 | 23,347,196 | -0.13(-0.54%) |
Jul 14, 2017 | 23.98 | 24.18 | 23.95 | 24.09 | 17,346,360 | +0.11(+0.45%) |
Jul 13, 2017 | 23.94 | 24.03 | 23.77 | 23.98 | 18,578,944 | +0.04(+0.18%) |
Jul 12, 2017 | 24.03 | 24.16 | 23.93 | 23.94 | 19,192,392 | +0.04(+0.15%) |
Jul 11, 2017 | 24.07 | 24.12 | 23.82 | 23.90 | 16,948,736 | -0.17(-0.72%) |
Jul 10, 2017 | 24.04 | 24.16 | 23.95 | 24.08 | 18,769,284 | +0.04(+0.18%) |
Jul 07, 2017 | 23.96 | 24.04 | 23.80 | 24.03 | 23,585,084 | +0.09(+0.39%) |
Jul 06, 2017 | 24.24 | 24.26 | 23.88 | 23.94 | 19,321,838 | -0.30(-1.25%) |
Jul 05, 2017 | 24.46 | 24.47 | 24.14 | 24.24 | 22,476,154 | -0.13(-0.53%) |
Jul 03, 2017 | 24.13 | 24.48 | 24.12 | 24.37 | 11,811,880 | +0.17(+0.68%) |
Jun 30, 2017 | 24.31 | 24.35 | 24.15 | 24.21 | 18,748,870 | -0.03(-0.12%) |
Jun 29, 2017 | 24.41 | 24.05 | 24.24 | 20,702,218 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.40 | 24.50 | 24.25 | 24.32 | 20,529,778 | -0.01(-0.06%) |
Jun 27, 2017 | 24.60 | 24.60 | 24.32 | 24.34 | 21,182,818 | -0.19(-0.79%) |
Jun 26, 2017 | 24.62 | 24.65 | 24.48 | 24.53 | 19,665,746 | -0.09(-0.38%) |
Jun 23, 2017 | 24.56 | 24.66 | 24.48 | 24.62 | 41,693,012 | +0.08(+0.32%) |
Jun 22, 2017 | 24.47 | 24.84 | 24.44 | 24.55 | 30,744,172 | +0.13(+0.53%) |
Jun 21, 2017 | 24.20 | 24.57 | 24.20 | 24.42 | 35,721,808 | +0.23(+0.95%) |
Jun 20, 2017 | 23.93 | 24.32 | 23.89 | 24.19 | 36,170,104 | +0.24(+1.02%) |
Jun 19, 2017 | 23.74 | 23.96 | 23.72 | 23.94 | 28,861,276 | +0.18(+0.76%) |
Jun 16, 2017 | 23.77 | 23.88 | 23.64 | 23.76 | 44,235,504 | +0.12(+0.49%) |
Jun 15, 2017 | 23.51 | 23.80 | 23.46 | 23.64 | 26,267,586 | +0.09(+0.37%) |
Jun 14, 2017 | 23.49 | 23.61 | 23.39 | 23.56 | 19,177,996 | +0.08(+0.34%) |
Jun 13, 2017 | 23.57 | 23.62 | 23.44 | 23.48 | 23,821,276 | -0.09(-0.37%) |
Jun 12, 2017 | 23.62 | 23.87 | 23.42 | 23.57 | 40,069,348 | -0.05(-0.21%) |
Jun 09, 2017 | 22.92 | 23.64 | 22.87 | 23.62 | 41,819,092 | +0.74(+3.21%) |
Jun 08, 2017 | 23.13 | 22.82 | 22.88 | 46,895,868 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.12 | 23.18 | 22.99 | 23.06 | 23,011,738 | -0.05(-0.22%) |
Jun 06, 2017 | 23.28 | 23.32 | 23.09 | 23.11 | 24,791,802 | -0.20(-0.87%) |
Jun 05, 2017 | 23.43 | 23.48 | 23.21 | 23.31 | 19,740,788 | -0.14(-0.58%) |
Jun 02, 2017 | 23.62 | 23.70 | 23.38 | 23.45 | 28,943,344 | -0.12(-0.52%) |
Jun 01, 2017 | 23.54 | 23.67 | 23.44 | 23.57 | 33,156,344 | +0.04(+0.18%) |
May 31, 2017 | 23.26 | 23.63 | 23.15 | 23.53 | 40,266,656 | +0.37(+1.62%) |
May 30, 2017 | 23.10 | 23.28 | 23.10 | 23.15 | 22,267,288 | -0.01(-0.03%) |
May 26, 2017 | 23.19 | 23.27 | 23.13 | 23.16 | 16,233,882 | -0.01(-0.06%) |
May 25, 2017 | 23.10 | 23.21 | 23.04 | 23.18 | 23,996,688 | +0.08(+0.34%) |
May 24, 2017 | 23.18 | 23.26 | 23.04 | 23.10 | 31,203,290 | -0.06(-0.28%) |
May 23, 2017 | 23.15 | 23.26 | 23.12 | 23.16 | 24,378,428 | +0.01(+0.06%) |
May 22, 2017 | 23.42 | 23.42 | 23.15 | 23.15 | 35,181,428 | -0.24(-1.05%) |
May 19, 2017 | 23.28 | 23.39 | 23.20 | 23.39 | 39,345,184 | +0.17(+0.75%) |
May 18, 2017 | 23.21 | 23.36 | 23.11 | 23.22 | 32,748,310 | -0.01(-0.03%) |
May 17, 2017 | 23.49 | 23.47 | 23.21 | 23.23 | 39,405,472 | -0.27(-1.14%) |
May 16, 2017 | 23.46 | 23.64 | 23.34 | 23.49 | 55,870,332 | -0.37(-1.57%) |
May 15, 2017 | 23.76 | 23.91 | 23.64 | 23.87 | 27,028,690 | +0.08(+0.33%) |
May 12, 2017 | 23.70 | 23.83 | 23.70 | 23.79 | 24,473,246 | -0.02(-0.09%) |
May 11, 2017 | 23.77 | 23.88 | 23.67 | 23.81 | 34,784,280 | +0.01(+0.03%) |
May 10, 2017 | 23.78 | 23.87 | 23.71 | 23.80 | 45,854,628 | -0.02(-0.09%) |
May 09, 2017 | 23.87 | 23.97 | 23.80 | 23.82 | 23,962,972 | -0.05(-0.21%) |
May 08, 2017 | 23.84 | 24.00 | 23.80 | 23.87 | 32,941,560 | -0.02(-0.09%) |
May 05, 2017 | 23.87 | 23.89 | 23.72 | 23.90 | 30,573,342 | +0.02(+0.09%) |
May 04, 2017 | 23.87 | 23.97 | 23.78 | 23.87 | 35,754,028 | -0.01(-0.06%) |
May 03, 2017 | 23.90 | 23.97 | 23.77 | 23.89 | 34,767,308 | -0.10(-0.42%) |
May 02, 2017 | 23.97 | 24.07 | 23.47 | 23.99 | 57,113,076 | -0.12(-0.50%) |
May 01, 2017 | 24.19 | 24.26 | 24.10 | 24.11 | 31,783,438 | -0.10(-0.41%) |
Apr 28, 2017 | 24.18 | 24.22 | 24.09 | 24.21 | 22,387,726 | +0.04(+0.18%) |
Apr 27, 2017 | 24.24 | 24.28 | 24.10 | 24.17 | 20,780,748 | +0.01(+0.03%) |
Apr 26, 2017 | 24.17 | 24.29 | 24.16 | 24.16 | 27,761,244 | +0.06(+0.27%) |
Apr 25, 2017 | 24.14 | 24.24 | 24.06 | 24.10 | 26,261,372 | +0.01(+0.06%) |
Apr 24, 2017 | 24.25 | 24.29 | 24.02 | 24.08 | 29,826,484 | +0.07(+0.30%) |
Apr 21, 2017 | 24.01 | 24.07 | 23.89 | 24.01 | 33,965,924 | -0.07(-0.30%) |
Apr 20, 2017 | 24.00 | 24.17 | 23.90 | 24.08 | 25,707,220 | +0.09(+0.39%) |
Apr 19, 2017 | 24.16 | 24.20 | 23.95 | 23.99 | 33,503,484 | -0.16(-0.68%) |
Apr 18, 2017 | 24.10 | 24.18 | 24.02 | 24.15 | 29,634,056 | -0.11(-0.47%) |
Apr 17, 2017 | 24.20 | 24.30 | 24.14 | 24.27 | 21,219,678 | +0.09(+0.35%) |
Apr 13, 2017 | 24.18 | 24.28 | 24.14 | 24.18 | 18,025,750 | -0.03(-0.12%) |
Apr 12, 2017 | 24.18 | 24.26 | 24.06 | 24.21 | 34,591,192 | -0.01(-0.03%) |
Apr 11, 2017 | 24.28 | 24.32 | 24.08 | 24.22 | 26,792,422 | -0.08(-0.32%) |
Apr 10, 2017 | 24.36 | 24.42 | 24.25 | 24.30 | 22,401,852 | -0.04(-0.18%) |
Apr 07, 2017 | 24.33 | 24.45 | 24.30 | 24.34 | 19,577,678 | -0.01(-0.03%) |
Apr 06, 2017 | 24.37 | 24.52 | 24.31 | 24.35 | 22,816,422 | -0.06(-0.23%) |
Apr 05, 2017 | 24.50 | 24.64 | 24.37 | 24.40 | 27,012,380 | -0.11(-0.44%) |
Apr 04, 2017 | 24.40 | 24.62 | 24.30 | 24.51 | 27,016,502 | +0.07(+0.29%) |
Apr 03, 2017 | 24.35 | 24.52 | 24.34 | 24.44 | 25,342,374 | +0.02(+0.09%) |
Mar 31, 2017 | 24.42 | 24.54 | 24.38 | 24.42 | 26,076,164 | -0.10(-0.41%) |
Mar 30, 2017 | 24.40 | 24.58 | 24.37 | 24.52 | 21,007,184 | +0.01(+0.06%) |
Mar 29, 2017 | 24.38 | 24.59 | 24.35 | 24.50 | 24,211,688 | +0.12(+0.50%) |
Mar 28, 2017 | 24.31 | 24.45 | 24.25 | 24.38 | 25,691,416 | -0.01(-0.06%) |
Mar 27, 2017 | 24.08 | 24.49 | 24.08 | 24.40 | 25,059,542 | +0.13(+0.53%) |
Mar 24, 2017 | 24.46 | 24.46 | 24.22 | 24.27 | 37,994,768 | -0.21(-0.85%) |
Mar 23, 2017 | 24.50 | 24.67 | 24.43 | 24.47 | 28,418,110 | -0.13(-0.52%) |
Mar 22, 2017 | 24.48 | 24.65 | 24.26 | 24.60 | 36,592,616 | +0.16(+0.64%) |
Mar 21, 2017 | 24.61 | 24.70 | 24.40 | 24.45 | 43,975,660 | -0.09(-0.38%) |
Mar 20, 2017 | 24.55 | 24.62 | 24.50 | 24.54 | 24,505,812 | +0.04(+0.17%) |
Mar 17, 2017 | 24.60 | 24.68 | 24.46 | 24.50 | 60,795,948 | -0.08(-0.32%) |
Mar 16, 2017 | 24.67 | 24.72 | 24.45 | 24.57 | 28,999,620 | -0.14(-0.58%) |
Mar 15, 2017 | 24.42 | 24.77 | 24.40 | 24.72 | 32,274,482 | +0.29(+1.20%) |
Mar 14, 2017 | 24.28 | 24.50 | 24.25 | 24.42 | 20,687,982 | +0.08(+0.32%) |
Mar 13, 2017 | 24.37 | 24.37 | 24.20 | 24.35 | 26,568,836 | +0.00(+0.00%) |
Mar 10, 2017 | 24.37 | 24.50 | 24.27 | 24.35 | 26,870,918 | +0.04(+0.18%) |
Mar 09, 2017 | 24.18 | 24.37 | 24.11 | 24.30 | 26,849,440 | +0.10(+0.41%) |
Mar 08, 2017 | 24.20 | 24.34 | 24.07 | 24.20 | 31,729,792 | -0.06(-0.24%) |
Mar 07, 2017 | 24.17 | 24.41 | 24.09 | 24.26 | 40,915,680 | -0.26(-1.05%) |
Mar 06, 2017 | 24.50 | 24.60 | 24.33 | 24.52 | 25,485,714 | -0.12(-0.49%) |
Mar 03, 2017 | 24.73 | 24.52 | 24.64 | 26,392,052 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.60 | 24.80 | 24.57 | 24.63 | 35,827,396 | +0.06(+0.26%) |
Mar 01, 2017 | 24.46 | 24.65 | 24.30 | 24.57 | 45,210,972 | +0.21(+0.88%) |
Feb 28, 2017 | 24.34 | 24.46 | 24.20 | 24.35 | 38,501,744 | -0.11(-0.47%) |
Feb 27, 2017 | 24.43 | 24.60 | 24.38 | 24.47 | 30,585,464 | +0.01(+0.06%) |
Feb 24, 2017 | 24.39 | 24.52 | 24.26 | 24.45 | 34,622,848 | +0.14(+0.59%) |
Feb 23, 2017 | 24.05 | 24.35 | 23.97 | 24.31 | 42,699,716 | +0.34(+1.40%) |
Feb 22, 2017 | 23.96 | 24.09 | 23.73 | 23.97 | 38,118,968 | -0.02(-0.09%) |
Feb 21, 2017 | 23.96 | 24.12 | 23.90 | 24.00 | 33,750,940 | +0.00(+0.00%) |
Feb 17, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.87 | 24.19 | 23.71 | 24.00 | 53,703,760 | +0.08(+0.33%) |
Feb 15, 2017 | 23.40 | 23.97 | 23.33 | 23.92 | 63,851,852 | +0.54(+2.32%) |
Feb 14, 2017 | 23.22 | 23.39 | 23.09 | 23.38 | 32,172,240 | +0.10(+0.43%) |
Feb 13, 2017 | 23.15 | 23.33 | 23.15 | 23.28 | 28,889,958 | +0.19(+0.80%) |
Feb 10, 2017 | 23.13 | 23.16 | 23.00 | 23.09 | 30,693,182 | -0.02(-0.09%) |
Feb 09, 2017 | 22.94 | 23.23 | 23.00 | 23.11 | 33,368,010 | +0.17(+0.75%) |
Feb 08, 2017 | 22.78 | 23.09 | 22.78 | 22.94 | 26,843,284 | +0.04(+0.19%) |
Feb 07, 2017 | 23.07 | 23.09 | 22.80 | 22.90 | 32,941,162 | -0.11(-0.47%) |
Feb 06, 2017 | 22.84 | 23.08 | 22.80 | 23.00 | 34,370,472 | +0.10(+0.44%) |
Feb 03, 2017 | 22.88 | 23.01 | 22.78 | 22.90 | 50,426,444 | +0.26(+1.13%) |
Feb 02, 2017 | 22.46 | 22.65 | 22.35 | 22.65 | 32,744,246 | +0.04(+0.19%) |
Feb 01, 2017 | 22.49 | 22.62 | 22.31 | 22.60 | 39,895,380 | +0.19(+0.83%) |
Jan 31, 2017 | 21.91 | 22.56 | 21.86 | 22.42 | 52,970,972 | +0.30(+1.34%) |
Jan 30, 2017 | 22.24 | 22.26 | 21.95 | 22.12 | 38,831,196 | -0.08(-0.35%) |
Jan 27, 2017 | 22.24 | 22.28 | 22.09 | 22.20 | 34,045,396 | +0.10(+0.45%) |
Jan 26, 2017 | 22.19 | 22.24 | 22.04 | 22.10 | 38,473,276 | -0.01(-0.03%) |
Jan 25, 2017 | 22.16 | 22.27 | 21.98 | 22.11 | 45,526,644 | +0.10(+0.45%) |
Jan 24, 2017 | 22.19 | 22.23 | 21.83 | 22.01 | 41,928,048 | -0.22(-0.99%) |
Jan 23, 2017 | 22.38 | 22.48 | 22.21 | 22.23 | 35,044,456 | -0.22(-0.98%) |
Jan 20, 2017 | 22.41 | 22.69 | 22.37 | 22.45 | 42,685,916 | +0.05(+0.22%) |
Jan 19, 2017 | 22.65 | 22.67 | 22.28 | 22.40 | 36,997,240 | -0.23(-1.03%) |
Jan 18, 2017 | 22.67 | 22.80 | 22.57 | 22.63 | 30,385,890 | -0.02(-0.09%) |
Jan 17, 2017 | 22.86 | 22.88 | 22.45 | 22.65 | 45,437,072 | -0.32(-1.41%) |
Jan 13, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.98 | 23.05 | 22.82 | 23.03 | 44,951,168 | -0.16(-0.70%) |
Jan 11, 2017 | 23.58 | 23.70 | 22.89 | 23.20 | 57,229,620 | -0.43(-1.82%) |
Jan 10, 2017 | 23.73 | 23.78 | 23.54 | 23.63 | 27,453,396 | -0.02(-0.09%) |
Jan 09, 2017 | 23.62 | 23.79 | 23.58 | 23.65 | 28,950,188 | -0.01(-0.03%) |
Jan 06, 2017 | 23.78 | 23.81 | 23.56 | 23.66 | 24,732,310 | -0.09(-0.39%) |
Jan 05, 2017 | 23.58 | 23.80 | 23.40 | 23.75 | 28,310,922 | +0.23(+0.96%) |
Jan 04, 2017 | 23.41 | 23.56 | 23.34 | 23.52 | 30,380,502 | +0.20(+0.88%) |
Jan 03, 2017 | 23.10 | 23.32 | 23.03 | 23.32 | 31,407,366 | +0.37(+1.60%) |
Dec 30, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.89 | 23.04 | 22.87 | 22.96 | 19,908,972 | +0.10(+0.43%) |
Dec 28, 2016 | 22.96 | 23.10 | 22.85 | 22.86 | 19,727,936 | -0.13(-0.55%) |
Dec 27, 2016 | 23.01 | 23.12 | 22.95 | 22.98 | 15,880,074 | +0.04(+0.15%) |
Dec 23, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.81 | 22.91 | 22.64 | 22.85 | 26,344,008 | -0.04(-0.19%) |
Dec 21, 2016 | 23.13 | 23.27 | 22.84 | 22.89 | 26,522,680 | -0.32(-1.37%) |
Dec 20, 2016 | 23.16 | 23.23 | 23.01 | 23.21 | 35,486,456 | +0.01(+0.06%) |
Dec 19, 2016 | 23.15 | 23.29 | 23.12 | 23.20 | 35,284,044 | -0.01(-0.03%) |
Dec 16, 2016 | 23.23 | 23.27 | 22.98 | 23.20 | 53,195,692 | +0.06(+0.27%) |
Dec 15, 2016 | 23.05 | 23.28 | 23.03 | 23.14 | 29,547,942 | -0.05(-0.21%) |
Dec 14, 2016 | 23.26 | 23.53 | 23.06 | 23.19 | 51,390,404 | -0.01(-0.03%) |
Dec 13, 2016 | 23.18 | 23.23 | 23.01 | 23.20 | 40,034,280 | +0.30(+1.33%) |
Dec 12, 2016 | 22.40 | 23.07 | 22.37 | 22.89 | 45,651,916 | +0.49(+2.21%) |
Dec 09, 2016 | 21.98 | 22.55 | 21.97 | 22.40 | 41,541,124 | +0.54(+2.46%) |
Dec 08, 2016 | 21.79 | 21.97 | 21.56 | 21.86 | 50,213,212 | -0.18(-0.80%) |
Dec 07, 2016 | 22.14 | 22.14 | 21.62 | 22.04 | 62,320,764 | -0.26(-1.17%) |
Dec 06, 2016 | 22.36 | 22.40 | 22.21 | 22.30 | 25,059,234 | -0.02(-0.09%) |
Dec 05, 2016 | 22.43 | 22.44 | 22.18 | 22.32 | 27,239,910 | -0.03(-0.13%) |
Dec 02, 2016 | 22.28 | 22.42 | 22.16 | 22.35 | 26,902,362 | +0.12(+0.54%) |
Dec 01, 2016 | 22.79 | 22.79 | 22.19 | 22.23 | 43,318,168 | -0.48(-2.12%) |
Nov 30, 2016 | 22.60 | 22.87 | 22.43 | 22.71 | 54,514,636 | +0.16(+0.69%) |
Nov 29, 2016 | 22.50 | 22.59 | 22.33 | 22.55 | 30,630,256 | +0.27(+1.20%) |
Nov 28, 2016 | 22.39 | 22.49 | 22.26 | 22.28 | 25,070,778 | -0.11(-0.47%) |
Nov 25, 2016 | 22.33 | 22.43 | 22.29 | 22.39 | 14,794,369 | +0.19(+0.86%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.56 | 22.60 | 21.94 | 22.14 | 37,413,320 | -0.17(-0.76%) |
Nov 21, 2016 | 22.26 | 22.39 | 22.25 | 22.31 | 30,918,714 | +0.06(+0.29%) |
Nov 18, 2016 | 22.57 | 22.57 | 22.21 | 22.24 | 34,189,312 | -0.18(-0.79%) |
Nov 17, 2016 | 22.62 | 22.69 | 22.38 | 22.42 | 36,927,228 | -0.16(-0.72%) |
Nov 16, 2016 | 22.75 | 22.84 | 22.56 | 22.58 | 32,043,762 | -0.19(-0.84%) |
Nov 15, 2016 | 23.15 | 23.15 | 22.52 | 22.77 | 41,913,012 | -0.11(-0.46%) |
Nov 14, 2016 | 23.21 | 23.25 | 22.70 | 22.88 | 43,210,060 | -0.15(-0.64%) |
Nov 11, 2016 | 23.47 | 23.56 | 22.74 | 23.03 | 50,673,884 | -0.64(-2.69%) |
Nov 10, 2016 | 23.54 | 23.90 | 23.21 | 23.66 | 95,208,248 | +0.97(+4.26%) |
Nov 09, 2016 | 23.32 | 23.58 | 22.26 | 22.69 | 168,018,672 | +1.50(+7.07%) |
Nov 08, 2016 | 21.29 | 21.51 | 21.17 | 21.20 | 50,111,812 | -0.06(-0.27%) |
Nov 07, 2016 | 21.15 | 21.30 | 21.04 | 21.25 | 44,105,332 | +0.27(+1.27%) |
Nov 04, 2016 | 20.92 | 21.25 | 20.92 | 20.99 | 50,070,968 | +0.08(+0.37%) |
Nov 03, 2016 | 21.48 | 21.48 | 20.87 | 20.91 | 51,929,924 | -0.52(-2.42%) |
Nov 02, 2016 | 21.68 | 21.71 | 21.24 | 21.43 | 51,569,868 | -0.31(-1.42%) |
Nov 01, 2016 | 21.64 | 22.19 | 21.51 | 21.74 | 77,690,568 | -0.45(-2.02%) |
Oct 31, 2016 | 22.41 | 22.41 | 22.11 | 22.18 | 51,375,756 | -0.15(-0.69%) |
Oct 28, 2016 | 22.75 | 22.78 | 22.30 | 22.34 | 40,751,580 | -0.38(-1.69%) |
Oct 27, 2016 | 22.79 | 22.95 | 22.65 | 22.72 | 26,091,446 | +0.06(+0.25%) |
Oct 26, 2016 | 22.58 | 22.81 | 22.49 | 22.67 | 24,447,330 | +0.08(+0.37%) |
Oct 25, 2016 | 22.40 | 22.65 | 22.38 | 22.58 | 27,639,850 | +0.11(+0.47%) |
Oct 24, 2016 | 22.60 | 22.64 | 22.42 | 22.48 | 27,997,246 | -0.04(-0.16%) |
Oct 21, 2016 | 22.68 | 22.70 | 22.51 | 22.51 | 26,923,560 | -0.25(-1.11%) |
Oct 20, 2016 | 22.73 | 22.90 | 22.73 | 22.76 | 27,577,394 | -0.04(-0.18%) |
Oct 19, 2016 | 22.91 | 22.98 | 22.73 | 22.81 | 23,390,586 | -0.06(-0.28%) |
Oct 18, 2016 | 22.90 | 22.99 | 22.81 | 22.87 | 21,189,574 | +0.13(+0.58%) |
Oct 17, 2016 | 22.79 | 22.88 | 22.72 | 22.74 | 24,191,186 | -0.11(-0.49%) |
Oct 14, 2016 | 22.90 | 23.02 | 22.85 | 22.85 | 22,255,532 | -0.07(-0.31%) |
Oct 13, 2016 | 22.79 | 23.02 | 22.75 | 22.92 | 34,566,564 | -0.22(-0.94%) |
Oct 12, 2016 | 23.18 | 23.26 | 23.04 | 23.13 | 21,639,852 | -0.04(-0.18%) |
Oct 11, 2016 | 23.48 | 23.48 | 23.04 | 23.18 | 24,773,474 | -0.34(-1.43%) |
Oct 10, 2016 | 23.54 | 23.67 | 23.48 | 23.51 | 23,419,130 | +0.04(+0.15%) |
Oct 07, 2016 | 23.58 | 23.79 | 23.38 | 23.48 | 21,183,972 | -0.06(-0.27%) |
Oct 06, 2016 | 23.63 | 23.65 | 23.41 | 23.54 | 22,797,650 | -0.17(-0.74%) |
Oct 05, 2016 | 23.60 | 23.77 | 23.56 | 23.72 | 19,934,100 | +0.13(+0.53%) |
Oct 04, 2016 | 23.51 | 23.72 | 23.44 | 23.59 | 29,877,036 | +0.03(+0.12%) |
Oct 03, 2016 | 23.60 | 23.60 | 23.35 | 23.56 | 25,580,812 | -0.13(-0.56%) |
Sep 30, 2016 | 23.39 | 23.80 | 23.37 | 23.69 | 40,782,156 | +0.38(+1.65%) |
Sep 29, 2016 | 23.74 | 23.83 | 23.30 | 23.31 | 35,712,328 | -0.47(-1.97%) |
Sep 28, 2016 | 23.68 | 23.79 | 23.57 | 23.78 | 20,447,844 | +0.11(+0.47%) |
Sep 27, 2016 | 23.63 | 23.70 | 23.42 | 23.67 | 22,269,588 | +0.13(+0.56%) |
Sep 26, 2016 | 23.73 | 23.79 | 23.38 | 23.53 | 42,205,084 | -0.43(-1.81%) |
Sep 23, 2016 | 23.90 | 24.04 | 23.79 | 23.97 | 18,492,888 | +0.08(+0.32%) |
Sep 22, 2016 | 24.02 | 24.09 | 23.83 | 23.89 | 23,924,200 | -0.09(-0.38%) |
Sep 21, 2016 | 23.72 | 24.02 | 23.60 | 23.98 | 22,233,482 | +0.33(+1.39%) |
Sep 20, 2016 | 23.67 | 23.74 | 23.51 | 23.65 | 20,174,124 | +0.11(+0.48%) |
Sep 19, 2016 | 23.78 | 23.81 | 23.50 | 23.54 | 25,075,704 | -0.20(-0.85%) |
Sep 16, 2016 | 23.92 | 23.94 | 23.67 | 23.74 | 36,615,988 | -0.14(-0.59%) |
Sep 15, 2016 | 23.71 | 24.02 | 23.48 | 23.88 | 29,806,588 | +0.14(+0.59%) |
Sep 14, 2016 | 23.87 | 24.03 | 23.69 | 23.74 | 27,022,232 | -0.07(-0.29%) |
Sep 13, 2016 | 24.09 | 24.09 | 23.68 | 23.81 | 29,671,864 | -0.43(-1.76%) |
Sep 12, 2016 | 23.79 | 24.30 | 23.74 | 24.24 | 27,765,304 | +0.38(+1.61%) |
Sep 09, 2016 | 24.17 | 24.20 | 23.85 | 23.86 | 31,999,872 | -0.43(-1.79%) |
Sep 08, 2016 | 24.28 | 24.35 | 24.22 | 24.29 | 26,061,232 | -0.08(-0.34%) |
Sep 07, 2016 | 24.29 | 24.41 | 24.26 | 24.37 | 21,177,980 | +0.05(+0.20%) |
Sep 06, 2016 | 24.40 | 24.48 | 24.31 | 24.32 | 24,251,788 | +0.00(+0.00%) |
Sep 02, 2016 | 24.33 | 24.32 | 24.32 | 24.32 | 20,635,198 | +0.06(+0.26%) |