Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.75 | 25.13 | 24.73 | 25.06 | 35,065,476 | +0.35(+1.41%) |
Aug 30, 2017 | 24.73 | 24.73 | 24.56 | 24.71 | 15,920,424 | -0.04(-0.15%) |
Aug 29, 2017 | 24.69 | 24.78 | 24.55 | 24.75 | 16,548,713 | +0.02(+0.09%) |
Aug 28, 2017 | 24.75 | 24.83 | 24.68 | 24.72 | 16,739,083 | +0.06(+0.24%) |
Aug 25, 2017 | 24.58 | 24.83 | 24.55 | 24.66 | 19,486,234 | +0.12(+0.48%) |
Aug 24, 2017 | 24.65 | 24.67 | 24.50 | 24.55 | 15,593,502 | -0.01(-0.03%) |
Aug 23, 2017 | 24.43 | 24.66 | 24.43 | 24.55 | 21,822,288 | +0.07(+0.27%) |
Aug 22, 2017 | 24.20 | 24.54 | 24.15 | 24.49 | 18,211,426 | +0.29(+1.19%) |
Aug 21, 2017 | 24.08 | 24.28 | 23.87 | 24.20 | 22,925,328 | +0.07(+0.28%) |
Aug 18, 2017 | 24.31 | 24.35 | 24.12 | 24.13 | 20,970,338 | -0.21(-0.85%) |
Aug 17, 2017 | 24.59 | 24.71 | 24.34 | 24.34 | 20,115,176 | -0.30(-1.23%) |
Aug 16, 2017 | 24.62 | 24.74 | 24.57 | 24.64 | 14,294,139 | -0.01(-0.06%) |
Aug 15, 2017 | 24.63 | 24.77 | 24.57 | 24.66 | 23,182,286 | +0.05(+0.21%) |
Aug 14, 2017 | 24.62 | 24.65 | 24.49 | 24.61 | 17,317,012 | +0.04(+0.18%) |
Aug 11, 2017 | 24.75 | 24.79 | 24.53 | 24.56 | 17,502,384 | -0.13(-0.51%) |
Aug 10, 2017 | 24.65 | 24.78 | 24.53 | 24.69 | 24,482,882 | -0.02(-0.09%) |
Aug 09, 2017 | 24.63 | 24.72 | 24.49 | 24.71 | 20,302,748 | +0.13(+0.51%) |
Aug 08, 2017 | 24.62 | 24.72 | 24.53 | 24.58 | 21,704,946 | -0.02(-0.09%) |
Aug 07, 2017 | 24.78 | 24.81 | 24.58 | 24.61 | 16,939,104 | -0.24(-0.98%) |
Aug 04, 2017 | 25.11 | 24.73 | 24.85 | 34,915,040 | +0.16(+0.63%) | |
Aug 03, 2017 | 24.34 | 24.97 | 24.27 | 24.69 | 36,914,340 | +0.38(+1.55%) |
Aug 02, 2017 | 24.28 | 24.32 | 24.15 | 24.32 | 39,062,184 | +0.12(+0.49%) |
Aug 01, 2017 | 24.17 | 24.36 | 23.94 | 24.20 | 36,086,532 | -0.06(-0.24%) |
Jul 31, 2017 | 24.29 | 24.43 | 24.24 | 24.26 | 30,048,342 | +0.01(+0.03%) |
Jul 28, 2017 | 24.18 | 24.26 | 24.00 | 24.25 | 22,199,178 | +0.11(+0.45%) |
Jul 27, 2017 | 23.99 | 24.14 | 23.91 | 24.14 | 22,774,680 | +0.08(+0.33%) |
Jul 26, 2017 | 24.21 | 24.21 | 24.01 | 24.06 | 21,494,294 | -0.15(-0.63%) |
Jul 25, 2017 | 24.42 | 24.49 | 24.15 | 24.21 | 27,049,272 | -0.16(-0.66%) |
Jul 24, 2017 | 24.42 | 24.47 | 24.26 | 24.37 | 20,179,296 | -0.12(-0.48%) |
Jul 21, 2017 | 24.48 | 24.56 | 24.43 | 24.49 | 16,437,473 | -0.04(-0.18%) |
Jul 20, 2017 | 24.48 | 24.65 | 24.40 | 24.54 | 23,176,446 | -0.06(-0.24%) |
Jul 19, 2017 | 24.41 | 24.64 | 24.37 | 24.59 | 25,713,742 | +0.19(+0.78%) |
Jul 18, 2017 | 24.31 | 24.43 | 24.17 | 24.40 | 19,916,436 | +0.08(+0.33%) |
Jul 17, 2017 | 24.46 | 24.48 | 24.24 | 24.32 | 23,000,332 | -0.13(-0.54%) |
Jul 14, 2017 | 24.34 | 24.54 | 24.32 | 24.45 | 17,088,650 | +0.11(+0.45%) |
Jul 13, 2017 | 24.30 | 24.39 | 24.13 | 24.35 | 18,302,922 | +0.04(+0.18%) |
Jul 12, 2017 | 24.39 | 24.53 | 24.29 | 24.30 | 18,907,256 | +0.04(+0.15%) |
Jul 11, 2017 | 24.43 | 24.48 | 24.18 | 24.26 | 16,696,933 | -0.18(-0.72%) |
Jul 10, 2017 | 24.40 | 24.53 | 24.32 | 24.44 | 18,490,434 | +0.04(+0.18%) |
Jul 07, 2017 | 24.32 | 24.40 | 24.15 | 24.40 | 23,234,686 | +0.10(+0.39%) |
Jul 06, 2017 | 24.61 | 24.63 | 24.24 | 24.30 | 19,034,778 | -0.31(-1.25%) |
Jul 05, 2017 | 24.83 | 24.84 | 24.50 | 24.61 | 22,142,230 | -0.13(-0.53%) |
Jul 03, 2017 | 24.49 | 24.85 | 24.48 | 24.74 | 11,636,394 | +0.17(+0.68%) |
Jun 30, 2017 | 24.67 | 24.72 | 24.51 | 24.57 | 18,470,322 | -0.03(-0.12%) |
Jun 29, 2017 | 24.78 | 24.41 | 24.60 | 20,394,650 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.77 | 24.86 | 24.62 | 24.69 | 20,224,772 | -0.01(-0.06%) |
Jun 27, 2017 | 24.97 | 24.97 | 24.69 | 24.70 | 20,868,110 | -0.20(-0.79%) |
Jun 26, 2017 | 24.99 | 25.03 | 24.85 | 24.90 | 19,373,576 | -0.10(-0.38%) |
Jun 23, 2017 | 24.93 | 25.03 | 24.85 | 25.00 | 41,073,588 | +0.08(+0.32%) |
Jun 22, 2017 | 24.84 | 25.22 | 24.81 | 24.92 | 30,287,414 | +0.13(+0.53%) |
Jun 21, 2017 | 24.56 | 24.94 | 24.56 | 24.78 | 35,191,096 | +0.23(+0.95%) |
Jun 20, 2017 | 24.29 | 24.69 | 24.25 | 24.55 | 35,632,732 | +0.25(+1.02%) |
Jun 19, 2017 | 24.10 | 24.32 | 24.07 | 24.30 | 28,432,492 | +0.18(+0.76%) |
Jun 16, 2017 | 24.13 | 24.24 | 24.00 | 24.12 | 43,578,308 | +0.12(+0.49%) |
Jun 15, 2017 | 23.86 | 24.16 | 23.82 | 24.00 | 25,877,334 | +0.09(+0.37%) |
Jun 14, 2017 | 23.84 | 23.96 | 23.75 | 23.91 | 18,893,074 | +0.08(+0.34%) |
Jun 13, 2017 | 23.93 | 23.98 | 23.79 | 23.83 | 23,467,368 | -0.09(-0.37%) |
Jun 12, 2017 | 23.97 | 24.23 | 23.77 | 23.92 | 39,474,048 | -0.05(-0.21%) |
Jun 09, 2017 | 23.27 | 23.99 | 23.22 | 23.97 | 41,197,796 | +0.75(+3.21%) |
Jun 08, 2017 | 23.48 | 23.17 | 23.23 | 46,199,148 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.47 | 23.53 | 23.34 | 23.41 | 22,669,858 | -0.05(-0.22%) |
Jun 06, 2017 | 23.63 | 23.68 | 23.44 | 23.46 | 24,423,476 | -0.20(-0.87%) |
Jun 05, 2017 | 23.78 | 23.83 | 23.56 | 23.66 | 19,447,504 | -0.14(-0.58%) |
Jun 02, 2017 | 23.97 | 24.05 | 23.73 | 23.80 | 28,513,338 | -0.12(-0.52%) |
Jun 01, 2017 | 23.90 | 24.03 | 23.79 | 23.93 | 32,663,748 | +0.04(+0.18%) |
May 31, 2017 | 23.61 | 23.99 | 23.50 | 23.88 | 39,668,424 | +0.38(+1.62%) |
May 30, 2017 | 23.45 | 23.64 | 23.45 | 23.50 | 21,936,468 | -0.01(-0.03%) |
May 26, 2017 | 23.54 | 23.62 | 23.48 | 23.51 | 15,992,699 | -0.01(-0.06%) |
May 25, 2017 | 23.45 | 23.56 | 23.39 | 23.53 | 23,640,174 | +0.08(+0.34%) |
May 24, 2017 | 23.53 | 23.61 | 23.39 | 23.45 | 30,739,710 | -0.07(-0.28%) |
May 23, 2017 | 23.50 | 23.61 | 23.47 | 23.51 | 24,016,244 | +0.01(+0.06%) |
May 22, 2017 | 23.77 | 23.77 | 23.50 | 23.50 | 34,658,744 | -0.25(-1.05%) |
May 19, 2017 | 23.63 | 23.75 | 23.55 | 23.75 | 38,760,644 | +0.18(+0.75%) |
May 18, 2017 | 23.56 | 23.72 | 23.46 | 23.57 | 32,261,776 | -0.01(-0.03%) |
May 17, 2017 | 23.85 | 23.83 | 23.56 | 23.58 | 38,820,036 | -0.27(-1.14%) |
May 16, 2017 | 23.82 | 23.99 | 23.69 | 23.85 | 55,040,280 | -0.38(-1.57%) |
May 15, 2017 | 24.12 | 24.27 | 23.99 | 24.23 | 26,627,132 | +0.08(+0.33%) |
May 12, 2017 | 24.06 | 24.19 | 24.06 | 24.15 | 24,109,652 | -0.02(-0.09%) |
May 11, 2017 | 24.13 | 24.24 | 24.03 | 24.17 | 34,267,496 | +0.01(+0.03%) |
May 10, 2017 | 24.14 | 24.23 | 24.07 | 24.16 | 45,173,376 | -0.02(-0.09%) |
May 09, 2017 | 24.23 | 24.34 | 24.16 | 24.18 | 23,606,962 | -0.05(-0.21%) |
May 08, 2017 | 24.20 | 24.36 | 24.16 | 24.23 | 32,452,158 | -0.02(-0.09%) |
May 05, 2017 | 24.23 | 24.25 | 24.08 | 24.26 | 30,119,124 | +0.02(+0.09%) |
May 04, 2017 | 24.23 | 24.34 | 24.14 | 24.23 | 35,222,840 | -0.01(-0.06%) |
May 03, 2017 | 24.26 | 24.34 | 24.13 | 24.25 | 34,250,784 | -0.10(-0.42%) |
May 02, 2017 | 24.33 | 24.43 | 23.82 | 24.35 | 56,264,564 | -0.12(-0.50%) |
May 01, 2017 | 24.55 | 24.63 | 24.47 | 24.47 | 31,311,242 | -0.10(-0.41%) |
Apr 28, 2017 | 24.55 | 24.59 | 24.45 | 24.58 | 22,055,120 | +0.04(+0.18%) |
Apr 27, 2017 | 24.60 | 24.65 | 24.47 | 24.53 | 20,472,016 | +0.01(+0.03%) |
Apr 26, 2017 | 24.53 | 24.66 | 24.52 | 24.52 | 27,348,806 | +0.07(+0.27%) |
Apr 25, 2017 | 24.50 | 24.60 | 24.42 | 24.46 | 25,871,216 | +0.01(+0.06%) |
Apr 24, 2017 | 24.62 | 24.66 | 24.38 | 24.45 | 29,383,362 | +0.07(+0.30%) |
Apr 21, 2017 | 24.37 | 24.44 | 24.25 | 24.37 | 33,461,302 | -0.07(-0.30%) |
Apr 20, 2017 | 24.37 | 24.54 | 24.26 | 24.45 | 25,325,296 | +0.09(+0.39%) |
Apr 19, 2017 | 24.52 | 24.57 | 24.31 | 24.35 | 33,005,734 | -0.17(-0.68%) |
Apr 18, 2017 | 24.46 | 24.55 | 24.39 | 24.52 | 29,193,794 | -0.12(-0.47%) |
Apr 17, 2017 | 24.56 | 24.67 | 24.50 | 24.63 | 20,904,424 | +0.09(+0.35%) |
Apr 13, 2017 | 24.55 | 24.65 | 24.50 | 24.55 | 17,757,948 | -0.03(-0.12%) |
Apr 12, 2017 | 24.55 | 24.63 | 24.42 | 24.58 | 34,077,280 | -0.01(-0.03%) |
Apr 11, 2017 | 24.65 | 24.69 | 24.45 | 24.58 | 26,394,376 | -0.08(-0.32%) |
Apr 10, 2017 | 24.73 | 24.79 | 24.61 | 24.66 | 22,069,034 | -0.04(-0.18%) |
Apr 07, 2017 | 24.70 | 24.81 | 24.66 | 24.71 | 19,286,820 | -0.01(-0.03%) |
Apr 06, 2017 | 24.73 | 24.89 | 24.68 | 24.71 | 22,477,446 | -0.06(-0.23%) |
Apr 05, 2017 | 24.87 | 25.01 | 24.74 | 24.77 | 26,611,066 | -0.11(-0.44%) |
Apr 04, 2017 | 24.76 | 25.00 | 24.67 | 24.88 | 26,615,126 | +0.07(+0.29%) |
Apr 03, 2017 | 24.71 | 24.89 | 24.71 | 24.81 | 24,965,870 | +0.02(+0.09%) |
Mar 31, 2017 | 24.79 | 24.91 | 24.75 | 24.79 | 25,688,758 | -0.10(-0.41%) |
Mar 30, 2017 | 24.77 | 24.95 | 24.74 | 24.89 | 20,695,086 | +0.01(+0.06%) |
Mar 29, 2017 | 24.75 | 24.96 | 24.71 | 24.87 | 23,851,982 | +0.12(+0.50%) |
Mar 28, 2017 | 24.68 | 24.82 | 24.61 | 24.75 | 25,309,728 | -0.01(-0.06%) |
Mar 27, 2017 | 24.45 | 24.86 | 24.45 | 24.76 | 24,687,242 | +0.13(+0.53%) |
Mar 24, 2017 | 24.83 | 24.83 | 24.59 | 24.63 | 37,430,292 | -0.21(-0.85%) |
Mar 23, 2017 | 24.87 | 25.04 | 24.80 | 24.84 | 27,995,912 | -0.13(-0.52%) |
Mar 22, 2017 | 24.85 | 25.02 | 24.63 | 24.97 | 36,048,972 | +0.16(+0.64%) |
Mar 21, 2017 | 24.98 | 25.08 | 24.76 | 24.81 | 43,322,328 | -0.09(-0.38%) |
Mar 20, 2017 | 24.92 | 25.00 | 24.87 | 24.91 | 24,141,736 | +0.04(+0.17%) |
Mar 17, 2017 | 24.97 | 25.05 | 24.83 | 24.87 | 59,892,724 | -0.08(-0.32%) |
Mar 16, 2017 | 25.05 | 25.09 | 24.81 | 24.94 | 28,568,782 | -0.14(-0.58%) |
Mar 15, 2017 | 24.79 | 25.15 | 24.76 | 25.09 | 31,794,992 | +0.30(+1.20%) |
Mar 14, 2017 | 24.65 | 24.87 | 24.62 | 24.79 | 20,380,626 | +0.08(+0.32%) |
Mar 13, 2017 | 24.73 | 24.74 | 24.57 | 24.71 | 26,174,112 | +0.00(+0.00%) |
Mar 10, 2017 | 24.73 | 24.87 | 24.63 | 24.71 | 26,471,706 | +0.04(+0.18%) |
Mar 09, 2017 | 24.55 | 24.73 | 24.47 | 24.67 | 26,450,546 | +0.10(+0.41%) |
Mar 08, 2017 | 24.57 | 24.71 | 24.43 | 24.57 | 31,258,392 | -0.06(-0.24%) |
Mar 07, 2017 | 24.54 | 24.78 | 24.45 | 24.63 | 40,307,808 | -0.26(-1.05%) |
Mar 06, 2017 | 24.87 | 24.97 | 24.70 | 24.89 | 25,107,080 | -0.12(-0.49%) |
Mar 03, 2017 | 25.10 | 24.89 | 25.01 | 25,999,952 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.97 | 25.18 | 24.94 | 25.00 | 35,295,120 | +0.07(+0.26%) |
Mar 01, 2017 | 24.83 | 25.02 | 24.67 | 24.94 | 44,539,288 | +0.22(+0.88%) |
Feb 28, 2017 | 24.71 | 24.82 | 24.57 | 24.72 | 37,929,736 | -0.12(-0.47%) |
Feb 27, 2017 | 24.80 | 24.97 | 24.75 | 24.84 | 30,131,066 | +0.01(+0.06%) |
Feb 24, 2017 | 24.76 | 24.89 | 24.63 | 24.82 | 34,108,468 | +0.14(+0.59%) |
Feb 23, 2017 | 24.42 | 24.72 | 24.33 | 24.68 | 42,065,340 | +0.34(+1.40%) |
Feb 22, 2017 | 24.32 | 24.45 | 24.09 | 24.34 | 37,552,648 | -0.02(-0.09%) |
Feb 21, 2017 | 24.32 | 24.49 | 24.26 | 24.36 | 33,249,512 | +0.00(+0.00%) |
Feb 17, 2017 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.23 | 24.55 | 24.07 | 24.36 | 52,905,904 | +0.08(+0.33%) |
Feb 15, 2017 | 23.75 | 24.33 | 23.68 | 24.28 | 62,903,224 | +0.55(+2.32%) |
Feb 14, 2017 | 23.57 | 23.74 | 23.44 | 23.73 | 31,694,266 | +0.10(+0.43%) |
Feb 13, 2017 | 23.50 | 23.68 | 23.50 | 23.63 | 28,460,750 | +0.19(+0.80%) |
Feb 10, 2017 | 23.48 | 23.51 | 23.35 | 23.44 | 30,237,184 | -0.02(-0.09%) |
Feb 09, 2017 | 23.29 | 23.58 | 23.35 | 23.46 | 32,872,272 | +0.17(+0.75%) |
Feb 08, 2017 | 23.13 | 23.43 | 23.13 | 23.29 | 26,444,482 | +0.04(+0.19%) |
Feb 07, 2017 | 23.42 | 23.44 | 23.14 | 23.24 | 32,451,766 | -0.11(-0.47%) |
Feb 06, 2017 | 23.18 | 23.42 | 23.14 | 23.35 | 33,859,840 | +0.10(+0.44%) |
Feb 03, 2017 | 23.22 | 23.36 | 23.13 | 23.25 | 49,677,276 | +0.26(+1.13%) |
Feb 02, 2017 | 22.80 | 22.99 | 22.69 | 22.99 | 32,257,776 | +0.04(+0.19%) |
Feb 01, 2017 | 22.83 | 22.96 | 22.65 | 22.95 | 39,302,668 | +0.19(+0.83%) |
Jan 31, 2017 | 22.24 | 22.90 | 22.19 | 22.76 | 52,183,992 | +0.30(+1.34%) |
Jan 30, 2017 | 22.57 | 22.59 | 22.28 | 22.46 | 38,254,292 | -0.08(-0.35%) |
Jan 27, 2017 | 22.57 | 22.62 | 22.42 | 22.53 | 33,539,592 | +0.10(+0.45%) |
Jan 26, 2017 | 22.52 | 22.57 | 22.38 | 22.43 | 37,901,688 | -0.01(-0.03%) |
Jan 25, 2017 | 22.49 | 22.61 | 22.31 | 22.44 | 44,850,264 | +0.10(+0.45%) |
Jan 24, 2017 | 22.52 | 22.56 | 22.16 | 22.34 | 41,305,136 | -0.22(-0.99%) |
Jan 23, 2017 | 22.72 | 22.82 | 22.55 | 22.56 | 34,523,808 | -0.22(-0.98%) |
Jan 20, 2017 | 22.75 | 23.04 | 22.71 | 22.79 | 42,051,740 | +0.05(+0.22%) |
Jan 19, 2017 | 22.99 | 23.02 | 22.61 | 22.74 | 36,447,580 | -0.24(-1.03%) |
Jan 18, 2017 | 23.02 | 23.15 | 22.91 | 22.97 | 29,934,454 | -0.02(-0.09%) |
Jan 17, 2017 | 23.20 | 23.22 | 22.79 | 22.99 | 44,762,024 | -0.33(-1.41%) |
Jan 13, 2017 | 23.32 | 23.32 | 23.32 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.33 | 23.40 | 23.17 | 23.38 | 44,283,340 | -0.16(-0.70%) |
Jan 11, 2017 | 23.93 | 24.05 | 23.24 | 23.55 | 56,379,372 | -0.44(-1.82%) |
Jan 10, 2017 | 24.09 | 24.13 | 23.90 | 23.98 | 27,045,526 | -0.02(-0.09%) |
Jan 09, 2017 | 23.98 | 24.15 | 23.94 | 24.00 | 28,520,082 | -0.01(-0.03%) |
Jan 06, 2017 | 24.14 | 24.17 | 23.91 | 24.01 | 24,364,868 | -0.09(-0.39%) |
Jan 05, 2017 | 23.93 | 24.16 | 23.75 | 24.11 | 27,890,312 | +0.23(+0.96%) |
Jan 04, 2017 | 23.76 | 23.92 | 23.69 | 23.88 | 29,929,144 | +0.21(+0.88%) |
Jan 03, 2017 | 23.45 | 23.67 | 23.37 | 23.67 | 30,940,754 | +0.37(+1.60%) |
Dec 30, 2016 | 23.29 | 23.29 | 23.29 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 23.23 | 23.39 | 23.22 | 23.30 | 19,613,190 | +0.10(+0.43%) |
Dec 28, 2016 | 23.31 | 23.45 | 23.19 | 23.20 | 19,434,842 | -0.13(-0.55%) |
Dec 27, 2016 | 23.36 | 23.47 | 23.29 | 23.33 | 15,644,147 | +0.04(+0.15%) |
Dec 23, 2016 | 23.29 | 23.29 | 23.29 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 23.16 | 23.26 | 22.99 | 23.19 | 25,952,622 | -0.04(-0.19%) |
Dec 21, 2016 | 23.47 | 23.62 | 23.19 | 23.24 | 26,128,638 | -0.32(-1.37%) |
Dec 20, 2016 | 23.51 | 23.58 | 23.36 | 23.56 | 34,959,244 | +0.01(+0.06%) |
Dec 19, 2016 | 23.50 | 23.65 | 23.47 | 23.55 | 34,759,836 | -0.01(-0.03%) |
Dec 16, 2016 | 23.58 | 23.62 | 23.32 | 23.55 | 52,405,376 | +0.06(+0.28%) |
Dec 15, 2016 | 23.40 | 23.64 | 23.38 | 23.49 | 29,108,954 | -0.05(-0.21%) |
Dec 14, 2016 | 23.61 | 23.88 | 23.41 | 23.54 | 50,626,908 | -0.01(-0.03%) |
Dec 13, 2016 | 23.53 | 23.58 | 23.35 | 23.55 | 39,439,500 | +0.31(+1.33%) |
Dec 12, 2016 | 22.74 | 23.42 | 22.71 | 23.24 | 44,973,676 | +0.50(+2.21%) |
Dec 09, 2016 | 22.31 | 22.89 | 22.30 | 22.74 | 40,923,956 | +0.55(+2.46%) |
Dec 08, 2016 | 22.12 | 22.31 | 21.88 | 22.19 | 49,467,204 | -0.18(-0.80%) |
Dec 07, 2016 | 22.47 | 22.47 | 21.95 | 22.37 | 61,394,880 | -0.27(-1.17%) |
Dec 06, 2016 | 22.70 | 22.74 | 22.54 | 22.64 | 24,686,936 | -0.02(-0.09%) |
Dec 05, 2016 | 22.76 | 22.78 | 22.51 | 22.66 | 26,835,212 | -0.03(-0.13%) |
Dec 02, 2016 | 22.62 | 22.76 | 22.49 | 22.69 | 26,502,680 | +0.12(+0.54%) |
Dec 01, 2016 | 23.13 | 23.13 | 22.52 | 22.56 | 42,674,600 | -0.49(-2.12%) |
Nov 30, 2016 | 22.94 | 23.21 | 22.77 | 23.05 | 53,704,724 | +0.16(+0.69%) |
Nov 29, 2016 | 22.84 | 22.93 | 22.67 | 22.89 | 30,175,190 | +0.27(+1.21%) |
Nov 28, 2016 | 22.73 | 22.83 | 22.59 | 22.62 | 24,698,308 | -0.11(-0.47%) |
Nov 25, 2016 | 22.66 | 22.76 | 22.63 | 22.73 | 14,574,572 | +0.19(+0.86%) |
Nov 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.90 | 22.94 | 22.27 | 22.47 | 36,857,480 | -0.17(-0.76%) |
Nov 21, 2016 | 22.60 | 22.73 | 22.58 | 22.64 | 30,459,362 | +0.06(+0.29%) |
Nov 18, 2016 | 22.91 | 22.91 | 22.55 | 22.58 | 33,681,368 | -0.18(-0.79%) |
Nov 17, 2016 | 22.96 | 23.04 | 22.72 | 22.76 | 36,378,608 | -0.16(-0.72%) |
Nov 16, 2016 | 23.09 | 23.19 | 22.90 | 22.92 | 31,567,696 | -0.19(-0.84%) |
Nov 15, 2016 | 23.50 | 23.50 | 22.86 | 23.12 | 41,290,320 | -0.11(-0.46%) |
Nov 14, 2016 | 23.56 | 23.60 | 23.04 | 23.22 | 42,568,100 | -0.15(-0.64%) |
Nov 11, 2016 | 23.83 | 23.91 | 23.09 | 23.37 | 49,921,036 | -0.65(-2.69%) |
Nov 10, 2016 | 23.90 | 24.26 | 23.56 | 24.02 | 93,793,760 | +0.98(+4.27%) |
Nov 09, 2016 | 23.67 | 23.93 | 22.59 | 23.04 | 165,522,448 | +1.52(+7.07%) |
Nov 08, 2016 | 21.61 | 21.84 | 21.49 | 21.52 | 49,367,312 | -0.06(-0.27%) |
Nov 07, 2016 | 21.47 | 21.62 | 21.36 | 21.57 | 43,450,072 | +0.27(+1.27%) |
Nov 04, 2016 | 21.24 | 21.57 | 21.23 | 21.30 | 49,327,080 | +0.08(+0.37%) |
Nov 03, 2016 | 21.80 | 21.80 | 21.18 | 21.23 | 51,158,416 | -0.53(-2.42%) |
Nov 02, 2016 | 22.01 | 22.04 | 21.56 | 21.75 | 50,803,712 | -0.31(-1.42%) |
Nov 01, 2016 | 21.97 | 22.53 | 21.84 | 22.06 | 76,536,344 | -0.45(-2.02%) |
Oct 31, 2016 | 22.75 | 22.75 | 22.45 | 22.52 | 50,612,480 | -0.16(-0.69%) |
Oct 28, 2016 | 23.09 | 23.12 | 22.64 | 22.67 | 40,146,148 | -0.39(-1.69%) |
Oct 27, 2016 | 23.14 | 23.30 | 22.99 | 23.06 | 25,703,812 | +0.06(+0.25%) |
Oct 26, 2016 | 22.92 | 23.15 | 22.83 | 23.01 | 24,084,124 | +0.09(+0.37%) |
Oct 25, 2016 | 22.74 | 22.99 | 22.71 | 22.92 | 27,229,212 | +0.11(+0.47%) |
Oct 24, 2016 | 22.94 | 22.98 | 22.76 | 22.82 | 27,581,298 | -0.04(-0.16%) |
Oct 21, 2016 | 23.02 | 23.04 | 22.85 | 22.85 | 26,523,564 | -0.26(-1.11%) |
Oct 20, 2016 | 23.07 | 23.25 | 23.07 | 23.11 | 27,167,684 | -0.04(-0.18%) |
Oct 19, 2016 | 23.26 | 23.32 | 23.07 | 23.15 | 23,043,078 | -0.06(-0.28%) |
Oct 18, 2016 | 23.25 | 23.34 | 23.16 | 23.21 | 20,874,766 | +0.13(+0.58%) |
Oct 17, 2016 | 23.14 | 23.23 | 23.06 | 23.08 | 23,831,784 | -0.11(-0.49%) |
Oct 14, 2016 | 23.24 | 23.36 | 23.19 | 23.19 | 21,924,886 | -0.07(-0.31%) |
Oct 13, 2016 | 23.13 | 23.36 | 23.09 | 23.26 | 34,053,020 | -0.22(-0.94%) |
Oct 12, 2016 | 23.53 | 23.61 | 23.39 | 23.48 | 21,318,356 | -0.04(-0.18%) |
Oct 11, 2016 | 23.83 | 23.84 | 23.39 | 23.53 | 24,405,420 | -0.34(-1.43%) |
Oct 10, 2016 | 23.90 | 24.03 | 23.84 | 23.87 | 23,071,198 | +0.04(+0.15%) |
Oct 07, 2016 | 23.93 | 24.14 | 23.73 | 23.83 | 20,869,246 | -0.06(-0.27%) |
Oct 06, 2016 | 23.99 | 24.00 | 23.77 | 23.90 | 22,458,952 | -0.18(-0.74%) |
Oct 05, 2016 | 23.95 | 24.13 | 23.92 | 24.07 | 19,637,944 | +0.13(+0.53%) |
Oct 04, 2016 | 23.87 | 24.08 | 23.80 | 23.95 | 29,433,162 | +0.03(+0.12%) |
Oct 03, 2016 | 23.95 | 23.95 | 23.70 | 23.92 | 25,200,766 | -0.13(-0.56%) |
Sep 30, 2016 | 23.75 | 24.16 | 23.72 | 24.05 | 40,176,264 | +0.39(+1.65%) |
Sep 29, 2016 | 24.10 | 24.19 | 23.65 | 23.66 | 35,181,760 | -0.48(-1.97%) |
Sep 28, 2016 | 24.04 | 24.14 | 23.92 | 24.14 | 20,144,056 | +0.11(+0.47%) |
Sep 27, 2016 | 23.99 | 24.06 | 23.77 | 24.02 | 21,938,736 | +0.13(+0.56%) |
Sep 26, 2016 | 24.09 | 24.15 | 23.73 | 23.89 | 41,578,056 | -0.44(-1.81%) |
Sep 23, 2016 | 24.26 | 24.41 | 24.15 | 24.33 | 18,218,144 | +0.08(+0.32%) |
Sep 22, 2016 | 24.38 | 24.45 | 24.19 | 24.25 | 23,568,766 | -0.09(-0.38%) |
Sep 21, 2016 | 24.07 | 24.38 | 23.96 | 24.34 | 21,903,166 | +0.33(+1.39%) |
Sep 20, 2016 | 24.03 | 24.10 | 23.86 | 24.01 | 19,874,402 | +0.11(+0.48%) |
Sep 19, 2016 | 24.14 | 24.17 | 23.85 | 23.90 | 24,703,162 | -0.21(-0.85%) |
Sep 16, 2016 | 24.28 | 24.30 | 24.02 | 24.10 | 36,071,996 | -0.14(-0.59%) |
Sep 15, 2016 | 24.07 | 24.38 | 23.83 | 24.24 | 29,363,760 | +0.14(+0.59%) |
Sep 14, 2016 | 24.23 | 24.39 | 24.04 | 24.10 | 26,620,770 | -0.07(-0.29%) |
Sep 13, 2016 | 24.46 | 24.46 | 24.04 | 24.17 | 29,231,038 | -0.43(-1.76%) |
Sep 12, 2016 | 24.14 | 24.66 | 24.10 | 24.61 | 27,352,802 | +0.39(+1.61%) |
Sep 09, 2016 | 24.53 | 24.56 | 24.21 | 24.22 | 31,524,458 | -0.44(-1.79%) |
Sep 08, 2016 | 24.65 | 24.72 | 24.58 | 24.66 | 25,674,048 | -0.09(-0.34%) |
Sep 07, 2016 | 24.66 | 24.78 | 24.63 | 24.74 | 20,863,344 | +0.05(+0.20%) |
Sep 06, 2016 | 24.77 | 24.85 | 24.68 | 24.69 | 23,891,486 | +0.00(+0.00%) |
Sep 02, 2016 | 24.70 | 24.69 | 24.69 | 24.69 | 20,328,626 | +0.06(+0.26%) |