Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.00 | 24.29 | 23.98 | 24.25 | 7,351,385 | +0.25(+1.05%) |
Aug 30, 2017 | 23.94 | 24.06 | 23.92 | 24.00 | 3,473,975 | +0.00(+0.00%) |
Aug 29, 2017 | 23.91 | 24.03 | 23.89 | 24.00 | 3,875,787 | -0.07(-0.29%) |
Aug 28, 2017 | 24.17 | 24.17 | 24.01 | 24.07 | 3,636,811 | -0.05(-0.20%) |
Aug 25, 2017 | 24.03 | 24.14 | 23.99 | 24.12 | 4,223,531 | +0.25(+1.05%) |
Aug 24, 2017 | 24.00 | 24.00 | 23.77 | 23.87 | 3,457,407 | -0.04(-0.18%) |
Aug 23, 2017 | 23.68 | 23.96 | 23.67 | 23.91 | 5,456,968 | +0.06(+0.26%) |
Aug 22, 2017 | 23.80 | 23.86 | 23.78 | 23.84 | 6,472,889 | +0.10(+0.44%) |
Aug 21, 2017 | 23.86 | 23.87 | 23.74 | 23.74 | 4,898,051 | -0.11(-0.47%) |
Aug 18, 2017 | 23.74 | 23.93 | 23.70 | 23.85 | 6,790,238 | +0.04(+0.18%) |
Aug 17, 2017 | 24.03 | 24.03 | 23.81 | 23.81 | 5,332,627 | -0.13(-0.55%) |
Aug 16, 2017 | 24.23 | 24.29 | 23.93 | 23.94 | 6,919,077 | -0.20(-0.81%) |
Aug 15, 2017 | 24.14 | 24.16 | 23.95 | 24.14 | 6,572,688 | -0.08(-0.32%) |
Aug 14, 2017 | 24.40 | 24.47 | 24.20 | 24.21 | 5,942,946 | -0.18(-0.74%) |
Aug 11, 2017 | 24.44 | 24.51 | 24.38 | 24.40 | 7,166,831 | -0.37(-1.49%) |
Aug 10, 2017 | 25.08 | 25.10 | 24.75 | 24.77 | 7,387,016 | -0.48(-1.91%) |
Aug 09, 2017 | 25.12 | 25.25 | 25.05 | 25.25 | 5,596,823 | +0.15(+0.61%) |
Aug 08, 2017 | 25.22 | 25.29 | 25.07 | 25.09 | 7,875,083 | -0.14(-0.57%) |
Aug 07, 2017 | 24.99 | 25.27 | 24.96 | 25.24 | 11,317,577 | +0.29(+1.16%) |
Aug 04, 2017 | 24.89 | 25.00 | 24.87 | 24.95 | 4,890,729 | +0.13(+0.53%) |
Aug 03, 2017 | 24.89 | 25.00 | 24.80 | 24.82 | 6,080,681 | -0.18(-0.71%) |
Aug 02, 2017 | 24.85 | 25.12 | 24.82 | 25.00 | 6,684,883 | +0.09(+0.36%) |
Aug 01, 2017 | 24.83 | 25.09 | 24.79 | 24.91 | 15,284,052 | +0.78(+3.22%) |
Jul 31, 2017 | 24.26 | 24.28 | 24.08 | 24.13 | 8,508,970 | -0.01(-0.06%) |
Jul 28, 2017 | 23.79 | 24.15 | 23.78 | 24.15 | 7,903,173 | +0.12(+0.49%) |
Jul 27, 2017 | 24.08 | 24.08 | 23.93 | 24.03 | 4,730,206 | +0.10(+0.43%) |
Jul 26, 2017 | 24.04 | 24.04 | 23.88 | 23.93 | 4,434,305 | -0.04(-0.17%) |
Jul 25, 2017 | 24.03 | 24.08 | 23.92 | 23.97 | 5,055,628 | +0.30(+1.28%) |
Jul 24, 2017 | 23.71 | 23.71 | 23.51 | 23.67 | 7,466,353 | -0.15(-0.63%) |
Jul 21, 2017 | 24.09 | 24.11 | 23.78 | 23.82 | 5,424,884 | -0.29(-1.20%) |
Jul 20, 2017 | 24.14 | 24.17 | 24.02 | 24.11 | 5,320,762 | +0.05(+0.20%) |
Jul 19, 2017 | 23.86 | 24.08 | 23.85 | 24.06 | 5,364,793 | +0.14(+0.57%) |
Jul 18, 2017 | 24.01 | 24.04 | 23.87 | 23.92 | 3,924,051 | -0.06(-0.26%) |
Jul 17, 2017 | 24.11 | 24.17 | 23.97 | 23.98 | 4,789,329 | -0.02(-0.09%) |
Jul 14, 2017 | 23.99 | 24.07 | 23.90 | 24.00 | 4,559,574 | +0.16(+0.66%) |
Jul 13, 2017 | 23.84 | 23.87 | 23.74 | 23.84 | 3,928,540 | -0.10(-0.43%) |
Jul 12, 2017 | 23.98 | 24.10 | 23.84 | 23.95 | 6,694,020 | +0.35(+1.48%) |
Jul 11, 2017 | 23.39 | 23.60 | 23.35 | 23.60 | 6,656,796 | +0.02(+0.09%) |
Jul 10, 2017 | 23.47 | 23.63 | 23.47 | 23.58 | 4,624,124 | -0.02(-0.09%) |
Jul 07, 2017 | 23.64 | 23.66 | 23.45 | 23.60 | 5,892,450 | -0.05(-0.23%) |
Jul 06, 2017 | 23.71 | 23.93 | 23.65 | 23.65 | 5,918,355 | +0.01(+0.06%) |
Jul 05, 2017 | 23.85 | 23.86 | 23.58 | 23.64 | 7,725,179 | -0.41(-1.71%) |
Jul 03, 2017 | 23.88 | 24.16 | 23.88 | 24.05 | 3,351,541 | +0.25(+1.07%) |
Jun 30, 2017 | 23.94 | 23.91 | 23.67 | 23.80 | 6,999,914 | -0.14(-0.60%) |
Jun 29, 2017 | 24.22 | 24.24 | 23.91 | 23.94 | 5,162,000 | -0.28(-1.16%) |
Jun 28, 2017 | 24.21 | 24.34 | 24.16 | 24.22 | 7,055,272 | +0.08(+0.34%) |
Jun 27, 2017 | 24.12 | 24.30 | 24.06 | 24.14 | 7,178,431 | +0.19(+0.77%) |
Jun 26, 2017 | 24.06 | 24.10 | 23.94 | 23.95 | 5,478,496 | +0.03(+0.11%) |
Jun 23, 2017 | 23.75 | 23.98 | 23.72 | 23.93 | 5,098,122 | +0.16(+0.69%) |
Jun 22, 2017 | 23.79 | 23.90 | 23.70 | 23.76 | 7,224,262 | -0.03(-0.14%) |
Jun 21, 2017 | 23.87 | 24.02 | 23.70 | 23.80 | 10,338,190 | -0.23(-0.94%) |
Jun 20, 2017 | 24.25 | 24.25 | 23.89 | 24.02 | 12,764,424 | -0.73(-2.94%) |
Jun 19, 2017 | 24.72 | 24.90 | 24.70 | 24.75 | 8,830,685 | +0.03(+0.11%) |
Jun 16, 2017 | 24.48 | 24.74 | 24.43 | 24.72 | 7,489,696 | +0.52(+2.16%) |
Jun 15, 2017 | 24.03 | 24.26 | 24.00 | 24.20 | 10,841,123 | -0.09(-0.37%) |
Jun 14, 2017 | 24.70 | 24.70 | 24.21 | 24.29 | 8,597,101 | -0.45(-1.83%) |
Jun 13, 2017 | 24.64 | 24.76 | 24.57 | 24.74 | 6,383,773 | +0.15(+0.61%) |
Jun 12, 2017 | 24.74 | 24.80 | 24.51 | 24.59 | 6,468,536 | -0.01(-0.06%) |
Jun 09, 2017 | 24.30 | 24.63 | 24.29 | 24.61 | 8,528,014 | +0.29(+1.19%) |
Jun 08, 2017 | 24.26 | 24.42 | 24.25 | 24.32 | 6,176,871 | -0.01(-0.03%) |
Jun 07, 2017 | 24.61 | 24.68 | 24.28 | 24.32 | 13,650,653 | -0.56(-2.26%) |
Jun 06, 2017 | 24.62 | 24.90 | 24.57 | 24.89 | 6,328,998 | +0.11(+0.44%) |
Jun 05, 2017 | 24.66 | 24.82 | 24.65 | 24.78 | 5,986,255 | +0.12(+0.47%) |
Jun 02, 2017 | 24.72 | 24.72 | 24.51 | 24.66 | 9,446,611 | -0.23(-0.91%) |
Jun 01, 2017 | 24.89 | 25.05 | 24.82 | 24.89 | 9,447,616 | +0.06(+0.25%) |
May 31, 2017 | 25.00 | 25.05 | 24.74 | 24.83 | 11,424,114 | -0.08(-0.33%) |
May 30, 2017 | 25.06 | 25.06 | 24.89 | 24.91 | 10,270,842 | -0.10(-0.38%) |
May 26, 2017 | 25.04 | 25.09 | 24.94 | 25.00 | 5,197,454 | +0.01(+0.03%) |
May 25, 2017 | 25.23 | 25.41 | 24.92 | 25.00 | 12,784,516 | -0.34(-1.36%) |
May 24, 2017 | 25.35 | 25.48 | 25.29 | 25.34 | 9,062,415 | -0.02(-0.08%) |
May 23, 2017 | 25.44 | 25.50 | 25.34 | 25.36 | 6,300,550 | -0.02(-0.08%) |
May 22, 2017 | 25.54 | 25.54 | 25.31 | 25.38 | 9,220,080 | +0.01(+0.05%) |
May 19, 2017 | 25.38 | 25.48 | 25.29 | 25.37 | 9,505,872 | +0.30(+1.18%) |
May 18, 2017 | 24.93 | 25.20 | 24.79 | 25.07 | 15,794,575 | +0.23(+0.94%) |
May 17, 2017 | 25.05 | 25.14 | 24.84 | 24.84 | 13,980,134 | -0.05(-0.19%) |
May 16, 2017 | 24.89 | 25.05 | 24.85 | 24.89 | 14,257,741 | +0.36(+1.48%) |
May 15, 2017 | 24.79 | 24.79 | 24.48 | 24.52 | 12,793,681 | +0.22(+0.90%) |
May 12, 2017 | 24.19 | 24.38 | 24.19 | 24.30 | 6,960,918 | +0.12(+0.51%) |
May 11, 2017 | 24.11 | 24.24 | 24.05 | 24.18 | 9,713,119 | +0.14(+0.57%) |
May 10, 2017 | 24.20 | 24.26 | 24.04 | 24.04 | 8,298,476 | +0.18(+0.75%) |
May 09, 2017 | 23.93 | 23.97 | 23.80 | 23.86 | 10,037,269 | -0.05(-0.23%) |
May 08, 2017 | 23.84 | 23.95 | 23.74 | 23.92 | 8,016,804 | +0.09(+0.37%) |
May 05, 2017 | 23.41 | 23.84 | 23.37 | 23.83 | 10,166,572 | +0.66(+2.86%) |
May 04, 2017 | 23.24 | 23.27 | 23.10 | 23.17 | 7,731,823 | -0.25(-1.07%) |
May 03, 2017 | 23.36 | 23.49 | 23.25 | 23.42 | 8,366,231 | -0.04(-0.17%) |
May 02, 2017 | 23.51 | 23.75 | 23.41 | 23.46 | 12,830,819 | +0.29(+1.25%) |
May 01, 2017 | 23.18 | 23.35 | 23.13 | 23.17 | 8,130,168 | +0.00(+0.00%) |
Apr 28, 2017 | 23.18 | 23.29 | 23.13 | 23.17 | 6,306,972 | -0.05(-0.23%) |
Apr 27, 2017 | 23.30 | 23.31 | 23.02 | 23.22 | 8,716,888 | -0.18(-0.75%) |
Apr 26, 2017 | 23.34 | 23.64 | 23.31 | 23.40 | 9,195,139 | +0.00(+0.00%) |
Apr 25, 2017 | 23.32 | 23.42 | 23.28 | 23.40 | 6,560,219 | +0.14(+0.61%) |
Apr 24, 2017 | 23.22 | 23.33 | 23.17 | 23.26 | 7,377,285 | +0.30(+1.32%) |
Apr 21, 2017 | 22.97 | 23.03 | 22.84 | 22.95 | 8,054,730 | -0.10(-0.44%) |
Apr 20, 2017 | 23.11 | 23.22 | 23.05 | 23.05 | 8,426,772 | +0.01(+0.03%) |
Apr 19, 2017 | 23.37 | 23.41 | 22.99 | 23.05 | 10,491,253 | -0.36(-1.53%) |
Apr 18, 2017 | 23.45 | 23.59 | 23.26 | 23.41 | 9,727,816 | -0.24(-1.03%) |
Apr 17, 2017 | 23.59 | 23.67 | 23.43 | 23.65 | 7,825,434 | +0.03(+0.11%) |
Apr 13, 2017 | 23.82 | 23.93 | 23.58 | 23.62 | 13,193,867 | -0.31(-1.30%) |
Apr 12, 2017 | 23.90 | 24.09 | 23.83 | 23.93 | 9,755,437 | +0.05(+0.23%) |
Apr 11, 2017 | 23.69 | 23.90 | 23.57 | 23.88 | 11,348,558 | +0.19(+0.80%) |
Apr 10, 2017 | 23.50 | 23.70 | 23.49 | 23.69 | 7,513,070 | +0.16(+0.69%) |
Apr 07, 2017 | 23.51 | 23.62 | 23.47 | 23.53 | 6,201,793 | +0.08(+0.35%) |
Apr 06, 2017 | 23.34 | 23.58 | 23.31 | 23.45 | 8,700,450 | +0.09(+0.40%) |
Apr 05, 2017 | 23.66 | 23.81 | 23.34 | 23.35 | 10,931,468 | -0.13(-0.57%) |
Apr 04, 2017 | 23.30 | 23.49 | 23.17 | 23.49 | 7,951,161 | +0.26(+1.13%) |
Apr 03, 2017 | 23.35 | 23.38 | 22.97 | 23.22 | 7,954,972 | -0.08(-0.35%) |
Mar 31, 2017 | 23.26 | 23.31 | 23.18 | 23.30 | 7,162,267 | +0.00(+0.00%) |
Mar 30, 2017 | 23.33 | 23.37 | 23.19 | 23.30 | 8,769,913 | +0.06(+0.26%) |
Mar 29, 2017 | 22.87 | 23.29 | 22.86 | 23.24 | 7,953,665 | +0.34(+1.50%) |
Mar 28, 2017 | 22.80 | 22.99 | 22.76 | 22.90 | 8,685,479 | +0.11(+0.50%) |
Mar 27, 2017 | 22.70 | 22.85 | 22.67 | 22.78 | 5,042,623 | -0.02(-0.09%) |
Mar 24, 2017 | 22.87 | 22.89 | 22.78 | 22.80 | 6,648,821 | -0.19(-0.82%) |
Mar 23, 2017 | 22.89 | 23.14 | 22.86 | 22.99 | 7,679,215 | +0.05(+0.21%) |
Mar 22, 2017 | 22.95 | 23.01 | 22.82 | 22.95 | 7,381,681 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.31 | 23.01 | 23.12 | 8,300,454 | +0.03(+0.15%) |
Mar 20, 2017 | 23.14 | 23.12 | 22.99 | 23.08 | 5,997,390 | -0.06(-0.26%) |
Mar 17, 2017 | 23.17 | 23.22 | 23.07 | 23.14 | 6,772,432 | +0.18(+0.76%) |
Mar 16, 2017 | 23.01 | 23.05 | 22.85 | 22.97 | 10,559,388 | +0.16(+0.71%) |
Mar 15, 2017 | 22.68 | 22.85 | 22.60 | 22.80 | 13,237,451 | +0.24(+1.05%) |
Mar 14, 2017 | 22.78 | 22.78 | 22.47 | 22.57 | 12,912,764 | -0.43(-1.88%) |
Mar 13, 2017 | 23.03 | 23.15 | 22.92 | 23.00 | 11,530,469 | -0.18(-0.76%) |
Mar 10, 2017 | 23.25 | 23.32 | 23.07 | 23.18 | 30,493,064 | +0.56(+2.48%) |
Mar 09, 2017 | 22.43 | 22.62 | 22.35 | 22.62 | 10,461,779 | +0.13(+0.57%) |
Mar 08, 2017 | 22.78 | 22.85 | 22.45 | 22.49 | 9,972,615 | -0.38(-1.65%) |
Mar 07, 2017 | 22.99 | 22.99 | 22.85 | 22.87 | 6,218,429 | -0.07(-0.29%) |
Mar 06, 2017 | 22.91 | 23.00 | 22.85 | 22.93 | 7,379,376 | -0.08(-0.35%) |
Mar 03, 2017 | 23.04 | 23.12 | 22.98 | 23.01 | 7,841,613 | -0.02(-0.09%) |
Mar 02, 2017 | 23.08 | 23.20 | 23.01 | 23.03 | 7,959,313 | -0.07(-0.32%) |
Mar 01, 2017 | 23.19 | 23.26 | 23.09 | 23.11 | 10,971,849 | +0.21(+0.91%) |
Feb 28, 2017 | 22.89 | 22.98 | 22.85 | 22.90 | 10,978,360 | -0.04(-0.18%) |
Feb 27, 2017 | 22.74 | 22.98 | 22.70 | 22.94 | 12,730,026 | +0.32(+1.43%) |
Feb 24, 2017 | 22.67 | 22.72 | 22.56 | 22.62 | 9,124,182 | -0.24(-1.06%) |
Feb 23, 2017 | 22.91 | 23.01 | 22.81 | 22.86 | 10,252,020 | +0.30(+1.35%) |
Feb 22, 2017 | 22.64 | 22.75 | 22.53 | 22.56 | 8,894,845 | -0.28(-1.24%) |
Feb 21, 2017 | 22.98 | 23.03 | 22.78 | 22.84 | 12,125,336 | +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 | 11,121,869 | -0.08(-0.36%) |
Feb 15, 2017 | 22.82 | 22.88 | 22.76 | 22.82 | 11,368,396 | -0.12(-0.53%) |
Feb 14, 2017 | 22.95 | 22.96 | 22.80 | 22.94 | 12,096,932 | -0.05(-0.23%) |
Feb 13, 2017 | 22.93 | 23.03 | 22.90 | 22.99 | 10,398,470 | +0.09(+0.38%) |
Feb 10, 2017 | 22.99 | 23.02 | 22.85 | 22.91 | 9,632,088 | +0.06(+0.26%) |
Feb 09, 2017 | 22.84 | 23.16 | 22.83 | 22.85 | 13,454,487 | +0.01(+0.03%) |
Feb 08, 2017 | 22.67 | 22.86 | 22.56 | 22.84 | 12,545,591 | +0.03(+0.15%) |
Feb 07, 2017 | 23.07 | 23.15 | 22.65 | 22.81 | 26,891,740 | -0.96(-4.02%) |
Feb 06, 2017 | 23.76 | 23.83 | 23.66 | 23.76 | 8,811,095 | -0.07(-0.28%) |
Feb 03, 2017 | 23.83 | 23.99 | 23.75 | 23.83 | 7,643,236 | +0.09(+0.36%) |
Feb 02, 2017 | 23.80 | 23.87 | 23.58 | 23.74 | 11,520,603 | -0.13(-0.56%) |
Feb 01, 2017 | 24.00 | 24.01 | 23.76 | 23.88 | 10,792,401 | +0.01(+0.03%) |
Jan 31, 2017 | 23.92 | 23.98 | 23.70 | 23.87 | 8,241,649 | +0.01(+0.06%) |
Jan 30, 2017 | 23.94 | 23.97 | 23.72 | 23.86 | 11,329,555 | -0.41(-1.69%) |
Jan 27, 2017 | 24.23 | 24.31 | 24.18 | 24.27 | 6,394,482 | -0.11(-0.44%) |
Jan 26, 2017 | 24.52 | 24.58 | 24.27 | 24.37 | 6,708,036 | -0.19(-0.78%) |
Jan 25, 2017 | 24.61 | 24.63 | 24.47 | 24.57 | 5,993,620 | +0.08(+0.33%) |
Jan 24, 2017 | 24.24 | 24.54 | 24.24 | 24.49 | 9,827,234 | +0.19(+0.79%) |
Jan 23, 2017 | 24.28 | 24.38 | 24.09 | 24.29 | 8,246,120 | -0.15(-0.60%) |
Jan 20, 2017 | 24.62 | 24.62 | 24.38 | 24.44 | 8,586,679 | -0.04(-0.16%) |
Jan 19, 2017 | 24.55 | 24.63 | 24.38 | 24.48 | 7,636,647 | -0.13(-0.54%) |
Jan 18, 2017 | 24.66 | 24.80 | 24.55 | 24.61 | 8,884,859 | -0.23(-0.91%) |
Jan 17, 2017 | 24.93 | 24.96 | 24.70 | 24.84 | 9,305,029 | -0.15(-0.58%) |
Jan 13, 2017 | 24.98 | 24.98 | 24.98 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 25.20 | 25.21 | 24.98 | 25.05 | 7,081,030 | +0.14(+0.56%) |
Jan 11, 2017 | 24.68 | 24.98 | 24.59 | 24.91 | 6,665,290 | +0.29(+1.19%) |
Jan 10, 2017 | 24.71 | 24.84 | 24.62 | 24.62 | 5,911,089 | -0.13(-0.54%) |
Jan 09, 2017 | 24.93 | 24.98 | 24.75 | 24.75 | 8,334,837 | -0.40(-1.58%) |
Jan 06, 2017 | 25.31 | 25.33 | 25.11 | 25.15 | 8,744,398 | -0.44(-1.71%) |
Jan 05, 2017 | 25.30 | 25.66 | 25.30 | 25.59 | 9,806,593 | +0.19(+0.73%) |
Jan 04, 2017 | 25.24 | 25.43 | 25.17 | 25.40 | 10,375,756 | +0.19(+0.76%) |
Jan 03, 2017 | 25.28 | 25.29 | 25.07 | 25.21 | 13,232,722 | +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 | 7,559,730 | +0.10(+0.40%) |
Dec 28, 2016 | 24.76 | 24.86 | 24.66 | 24.71 | 9,245,370 | +0.09(+0.38%) |
Dec 27, 2016 | 24.61 | 24.70 | 24.61 | 24.62 | 5,615,659 | +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 | 11,439,931 | +0.09(+0.35%) |
Dec 21, 2016 | 24.45 | 24.49 | 24.33 | 24.40 | 6,693,025 | +0.17(+0.71%) |
Dec 20, 2016 | 24.31 | 24.41 | 24.20 | 24.23 | 6,564,363 | -0.03(-0.11%) |
Dec 19, 2016 | 24.30 | 24.40 | 24.25 | 24.25 | 6,907,004 | -0.02(-0.08%) |
Dec 16, 2016 | 24.02 | 24.37 | 23.97 | 24.27 | 8,316,474 | +0.49(+2.06%) |
Dec 15, 2016 | 23.51 | 23.84 | 23.42 | 23.78 | 7,671,844 | -0.11(-0.47%) |
Dec 14, 2016 | 24.37 | 24.47 | 23.89 | 23.90 | 8,587,069 | -0.51(-2.09%) |
Dec 13, 2016 | 24.48 | 24.51 | 24.15 | 24.41 | 11,311,522 | +0.19(+0.77%) |
Dec 12, 2016 | 24.29 | 24.42 | 24.17 | 24.22 | 12,684,954 | +0.33(+1.39%) |
Dec 09, 2016 | 23.98 | 24.02 | 23.88 | 23.89 | 6,983,977 | -0.12(-0.50%) |
Dec 08, 2016 | 23.92 | 24.03 | 23.79 | 24.01 | 7,696,681 | +0.20(+0.84%) |
Dec 07, 2016 | 23.82 | 23.87 | 23.66 | 23.81 | 9,054,224 | +0.21(+0.90%) |
Dec 06, 2016 | 23.67 | 23.68 | 23.44 | 23.60 | 8,120,410 | +0.06(+0.25%) |
Dec 05, 2016 | 23.59 | 23.74 | 23.54 | 23.54 | 7,098,691 | +0.00(+0.00%) |
Dec 02, 2016 | 23.52 | 23.75 | 23.41 | 23.54 | 7,847,474 | +0.06(+0.25%) |
Dec 01, 2016 | 23.68 | 23.85 | 23.46 | 23.48 | 11,760,711 | +0.25(+1.09%) |
Nov 30, 2016 | 22.91 | 23.40 | 22.91 | 23.23 | 17,758,542 | +0.99(+4.44%) |
Nov 29, 2016 | 22.14 | 22.31 | 22.05 | 22.24 | 8,888,546 | -0.13(-0.59%) |
Nov 28, 2016 | 22.61 | 22.64 | 22.37 | 22.37 | 8,184,944 | -0.36(-1.60%) |
Nov 25, 2016 | 22.82 | 22.86 | 22.67 | 22.73 | 2,863,924 | -0.09(-0.38%) |
Nov 23, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.87 | 22.99 | 22.73 | 22.91 | 10,153,135 | +0.09(+0.41%) |
Nov 21, 2016 | 22.76 | 22.85 | 22.71 | 22.82 | 8,862,646 | +0.50(+2.26%) |
Nov 18, 2016 | 22.12 | 22.42 | 22.07 | 22.32 | 10,073,684 | +0.09(+0.42%) |
Nov 17, 2016 | 22.28 | 22.47 | 22.19 | 22.22 | 8,102,077 | +0.13(+0.60%) |
Nov 16, 2016 | 22.06 | 22.23 | 21.99 | 22.09 | 7,515,525 | -0.21(-0.92%) |
Nov 15, 2016 | 22.04 | 22.34 | 22.04 | 22.30 | 8,554,120 | +0.42(+1.91%) |
Nov 14, 2016 | 21.73 | 21.89 | 21.58 | 21.88 | 8,213,514 | -0.13(-0.60%) |
Nov 11, 2016 | 22.23 | 22.27 | 21.85 | 22.01 | 9,946,034 | -0.50(-2.24%) |
Nov 10, 2016 | 22.74 | 22.76 | 22.45 | 22.52 | 7,854,195 | +0.07(+0.30%) |
Nov 09, 2016 | 22.02 | 22.58 | 22.02 | 22.45 | 8,422,645 | +0.24(+1.08%) |
Nov 08, 2016 | 22.14 | 22.34 | 22.11 | 22.21 | 7,331,064 | +0.04(+0.18%) |
Nov 07, 2016 | 22.05 | 22.19 | 21.96 | 22.17 | 8,996,681 | +0.31(+1.43%) |
Nov 04, 2016 | 21.88 | 22.05 | 21.82 | 21.86 | 9,252,869 | -0.20(-0.89%) |
Nov 03, 2016 | 22.17 | 22.24 | 21.96 | 22.05 | 7,482,319 | -0.11(-0.50%) |
Nov 02, 2016 | 22.37 | 22.48 | 22.00 | 22.16 | 11,934,683 | -0.07(-0.29%) |
Nov 01, 2016 | 22.82 | 22.83 | 22.05 | 22.23 | 18,316,756 | -0.94(-4.05%) |
Oct 31, 2016 | 23.08 | 23.25 | 23.01 | 23.17 | 8,309,148 | -0.08(-0.36%) |
Oct 28, 2016 | 23.21 | 23.46 | 23.16 | 23.25 | 7,759,866 | -0.21(-0.89%) |
Oct 27, 2016 | 23.42 | 23.62 | 23.36 | 23.46 | 6,405,387 | +0.10(+0.42%) |
Oct 26, 2016 | 23.18 | 23.42 | 23.12 | 23.36 | 6,562,278 | -0.12(-0.53%) |
Oct 25, 2016 | 23.49 | 23.62 | 23.41 | 23.49 | 6,867,998 | +0.11(+0.47%) |
Oct 24, 2016 | 23.58 | 23.62 | 23.19 | 23.38 | 6,909,229 | -0.25(-1.05%) |
Oct 21, 2016 | 23.50 | 23.64 | 23.40 | 23.62 | 6,467,716 | +0.13(+0.55%) |
Oct 20, 2016 | 23.42 | 23.60 | 23.32 | 23.49 | 6,142,647 | +0.00(+0.00%) |
Oct 19, 2016 | 23.54 | 23.71 | 23.48 | 23.49 | 5,962,781 | +0.05(+0.19%) |
Oct 18, 2016 | 23.57 | 23.57 | 23.38 | 23.45 | 5,587,395 | +0.31(+1.35%) |
Oct 17, 2016 | 23.17 | 23.25 | 23.06 | 23.13 | 5,352,409 | -0.22(-0.95%) |
Oct 14, 2016 | 23.47 | 23.55 | 23.32 | 23.36 | 4,995,595 | +0.10(+0.45%) |
Oct 13, 2016 | 23.32 | 23.39 | 23.00 | 23.25 | 6,804,914 | -0.07(-0.31%) |
Oct 12, 2016 | 23.45 | 23.45 | 23.20 | 23.32 | 7,587,180 | +0.01(+0.03%) |
Oct 11, 2016 | 23.75 | 23.78 | 23.21 | 23.32 | 11,125,833 | -0.58(-2.43%) |
Oct 10, 2016 | 23.74 | 24.00 | 23.73 | 23.90 | 6,647,250 | +0.33(+1.38%) |
Oct 07, 2016 | 23.50 | 23.71 | 23.41 | 23.57 | 7,179,499 | +0.14(+0.61%) |
Oct 06, 2016 | 23.56 | 23.60 | 23.35 | 23.43 | 6,779,647 | -0.05(-0.22%) |
Oct 05, 2016 | 23.47 | 23.60 | 23.30 | 23.48 | 8,277,696 | +0.23(+0.98%) |
Oct 04, 2016 | 23.47 | 23.57 | 23.18 | 23.25 | 12,502,255 | +0.14(+0.59%) |
Oct 03, 2016 | 23.03 | 23.17 | 22.95 | 23.12 | 7,432,656 | +0.20(+0.88%) |
Sep 30, 2016 | 22.97 | 23.06 | 22.83 | 22.91 | 9,367,881 | +0.07(+0.29%) |
Sep 29, 2016 | 22.96 | 23.00 | 22.71 | 22.85 | 13,830,150 | +0.14(+0.63%) |
Sep 28, 2016 | 22.24 | 22.74 | 21.96 | 22.70 | 14,934,214 | +0.80(+3.66%) |
Sep 27, 2016 | 21.82 | 22.04 | 21.71 | 21.90 | 6,388,468 | -0.05(-0.21%) |
Sep 26, 2016 | 21.97 | 22.14 | 21.91 | 21.95 | 7,027,163 | -0.18(-0.82%) |
Sep 23, 2016 | 22.18 | 22.40 | 22.04 | 22.13 | 7,884,140 | -0.20(-0.88%) |
Sep 22, 2016 | 22.53 | 22.57 | 22.28 | 22.33 | 12,982,650 | +0.42(+1.93%) |
Sep 21, 2016 | 21.71 | 21.96 | 21.64 | 21.90 | 10,180,480 | +0.35(+1.63%) |
Sep 20, 2016 | 21.77 | 21.81 | 21.54 | 21.55 | 7,300,144 | -0.24(-1.11%) |
Sep 19, 2016 | 22.10 | 22.11 | 21.78 | 21.79 | 7,273,647 | +0.08(+0.39%) |
Sep 16, 2016 | 21.56 | 21.78 | 21.54 | 21.71 | 8,584,717 | -0.20(-0.89%) |
Sep 15, 2016 | 21.68 | 22.05 | 21.64 | 21.90 | 7,222,956 | +0.19(+0.87%) |
Sep 14, 2016 | 21.76 | 22.03 | 21.65 | 21.71 | 10,239,474 | -0.12(-0.54%) |
Sep 13, 2016 | 22.06 | 22.14 | 21.74 | 21.83 | 14,165,916 | -0.74(-3.26%) |
Sep 12, 2016 | 22.23 | 22.64 | 22.16 | 22.57 | 9,798,601 | +0.18(+0.82%) |
Sep 09, 2016 | 22.57 | 22.61 | 22.31 | 22.39 | 8,374,959 | -0.48(-2.08%) |
Sep 08, 2016 | 22.74 | 22.92 | 22.59 | 22.86 | 7,972,949 | +0.21(+0.92%) |
Sep 07, 2016 | 22.67 | 22.75 | 22.58 | 22.65 | 6,011,051 | +0.05(+0.20%) |
Sep 06, 2016 | 22.52 | 22.65 | 22.41 | 22.61 | 6,295,740 | +0.12(+0.55%) |
Sep 02, 2016 | 22.32 | 22.48 | 22.48 | 22.48 | 10,615,041 | +0.55(+2.50%) |