Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.47 | 31.76 | 31.47 | 31.72 | 4,520,997 | +0.42(+1.35%) |
Sep 28, 2017 | 31.22 | 31.34 | 31.07 | 31.29 | 9,020,235 | -0.17(-0.54%) |
Sep 27, 2017 | 31.50 | 31.56 | 31.26 | 31.46 | 5,686,184 | +0.09(+0.30%) |
Sep 26, 2017 | 31.33 | 31.52 | 31.19 | 31.37 | 7,098,264 | +0.06(+0.19%) |
Sep 25, 2017 | 31.67 | 31.67 | 31.13 | 31.31 | 6,979,440 | -0.59(-1.85%) |
Sep 22, 2017 | 31.84 | 31.95 | 31.75 | 31.90 | 5,363,229 | -0.40(-1.23%) |
Sep 21, 2017 | 31.92 | 32.37 | 31.81 | 32.30 | 10,013,968 | +0.35(+1.11%) |
Sep 20, 2017 | 32.40 | 32.43 | 31.62 | 31.94 | 9,425,152 | -0.41(-1.25%) |
Sep 19, 2017 | 32.25 | 32.46 | 32.21 | 32.35 | 7,765,996 | +0.19(+0.60%) |
Sep 18, 2017 | 31.99 | 32.20 | 31.95 | 32.15 | 7,316,355 | +0.35(+1.12%) |
Sep 15, 2017 | 31.69 | 31.82 | 31.59 | 31.80 | 8,578,515 | +0.23(+0.72%) |
Sep 14, 2017 | 31.67 | 31.86 | 31.56 | 31.57 | 6,865,801 | -0.13(-0.40%) |
Sep 13, 2017 | 31.82 | 31.92 | 31.66 | 31.70 | 5,900,088 | -0.28(-0.87%) |
Sep 12, 2017 | 31.97 | 32.05 | 31.80 | 31.98 | 4,172,855 | +0.02(+0.05%) |
Sep 11, 2017 | 31.58 | 31.99 | 31.55 | 31.96 | 8,193,127 | +0.29(+0.91%) |
Sep 08, 2017 | 31.73 | 31.83 | 31.55 | 31.67 | 6,608,578 | -0.03(-0.11%) |
Sep 07, 2017 | 31.45 | 31.71 | 31.40 | 31.71 | 4,259,261 | +0.23(+0.72%) |
Sep 06, 2017 | 31.30 | 31.56 | 31.25 | 31.48 | 4,958,047 | +0.35(+1.14%) |
Sep 05, 2017 | 31.46 | 31.59 | 30.95 | 31.12 | 8,433,282 | -0.31(-0.99%) |
Sep 01, 2017 | 31.25 | 31.45 | 31.18 | 31.44 | 4,854,255 | +0.21(+0.68%) |
Aug 31, 2017 | 31.21 | 31.23 | 31.00 | 31.23 | 5,077,548 | +0.03(+0.11%) |
Aug 30, 2017 | 31.15 | 31.32 | 31.08 | 31.19 | 3,361,138 | +0.04(+0.14%) |
Aug 29, 2017 | 30.85 | 31.23 | 30.83 | 31.15 | 3,549,173 | +0.09(+0.30%) |
Aug 28, 2017 | 30.90 | 31.14 | 30.89 | 31.06 | 2,604,588 | -0.07(-0.22%) |
Aug 25, 2017 | 31.19 | 31.30 | 31.04 | 31.12 | 3,522,474 | +0.02(+0.05%) |
Aug 24, 2017 | 31.07 | 31.19 | 30.90 | 31.11 | 5,380,472 | +0.21(+0.68%) |
Aug 23, 2017 | 30.80 | 30.91 | 30.72 | 30.90 | 3,500,225 | +0.05(+0.16%) |
Aug 22, 2017 | 30.80 | 30.97 | 30.69 | 30.85 | 3,791,442 | +0.46(+1.50%) |
Aug 21, 2017 | 30.33 | 30.41 | 30.09 | 30.39 | 4,248,149 | +0.10(+0.33%) |
Aug 18, 2017 | 30.41 | 30.50 | 30.08 | 30.29 | 4,372,124 | +0.06(+0.20%) |
Aug 17, 2017 | 30.66 | 30.69 | 30.21 | 30.23 | 3,935,509 | -0.46(-1.51%) |
Aug 16, 2017 | 30.58 | 30.78 | 30.52 | 30.69 | 3,826,521 | -0.07(-0.22%) |
Aug 15, 2017 | 30.57 | 30.82 | 30.48 | 30.76 | 4,523,136 | +0.31(+1.03%) |
Aug 14, 2017 | 30.43 | 30.49 | 30.28 | 30.45 | 4,588,535 | -0.08(-0.25%) |
Aug 11, 2017 | 30.00 | 30.58 | 29.93 | 30.52 | 5,080,527 | +0.68(+2.26%) |
Aug 10, 2017 | 30.41 | 30.43 | 29.85 | 29.85 | 6,636,479 | -0.95(-3.07%) |
Aug 09, 2017 | 30.58 | 30.80 | 30.43 | 30.80 | 3,733,827 | -0.20(-0.65%) |
Aug 08, 2017 | 31.01 | 31.22 | 30.95 | 31.00 | 3,908,463 | -0.08(-0.24%) |
Aug 07, 2017 | 31.10 | 30.43 | 31.07 | 5,754,217 | +0.64(+2.11%) | |
Aug 04, 2017 | 30.35 | 30.47 | 30.20 | 30.43 | 4,820,399 | +0.20(+0.67%) |
Aug 03, 2017 | 30.50 | 30.50 | 30.11 | 30.23 | 4,640,893 | -0.24(-0.78%) |
Aug 02, 2017 | 30.74 | 30.80 | 30.29 | 30.47 | 7,180,226 | +0.19(+0.64%) |
Aug 01, 2017 | 30.40 | 30.16 | 30.27 | 6,437,468 | -0.10(-0.33%) | |
Jul 31, 2017 | 30.43 | 30.74 | 30.28 | 30.37 | 9,184,610 | +0.08(+0.28%) |
Jul 28, 2017 | 30.45 | 30.46 | 30.15 | 30.29 | 4,355,112 | -0.27(-0.88%) |
Jul 27, 2017 | 30.86 | 30.91 | 30.37 | 30.56 | 8,575,706 | -0.03(-0.11%) |
Jul 26, 2017 | 30.49 | 30.62 | 30.36 | 30.59 | 5,141,002 | +0.10(+0.33%) |
Jul 25, 2017 | 30.41 | 30.62 | 30.38 | 30.49 | 6,246,883 | -0.10(-0.33%) |
Jul 24, 2017 | 30.50 | 30.59 | 30.41 | 30.59 | 8,100,780 | +0.31(+1.03%) |
Jul 21, 2017 | 30.46 | 30.46 | 30.15 | 30.28 | 5,947,655 | -0.21(-0.69%) |
Jul 20, 2017 | 30.75 | 30.47 | 30.49 | 8,283,730 | -0.26(-0.85%) | |
Jul 19, 2017 | 30.46 | 30.76 | 30.46 | 30.75 | 8,327,721 | +0.46(+1.51%) |
Jul 18, 2017 | 30.31 | 30.44 | 30.17 | 30.30 | 7,323,190 | -0.03(-0.11%) |
Jul 17, 2017 | 30.43 | 30.46 | 30.10 | 30.33 | 5,505,123 | -0.29(-0.94%) |
Jul 14, 2017 | 30.70 | 30.39 | 30.62 | 8,520,483 | +0.08(+0.28%) | |
Jul 13, 2017 | 29.95 | 30.54 | 29.95 | 30.53 | 11,772,921 | +0.39(+1.29%) |
Jul 12, 2017 | 30.11 | 30.24 | 29.98 | 30.14 | 10,899,570 | +0.26(+0.88%) |
Jul 11, 2017 | 29.93 | 29.93 | 29.60 | 29.88 | 11,011,708 | +0.32(+1.09%) |
Jul 10, 2017 | 29.23 | 29.69 | 29.18 | 29.56 | 9,210,846 | +0.31(+1.07%) |
Jul 07, 2017 | 29.18 | 29.28 | 29.12 | 29.25 | 9,397,992 | +0.11(+0.38%) |
Jul 06, 2017 | 29.14 | 29.26 | 28.99 | 29.14 | 7,688,213 | -0.27(-0.92%) |
Jul 05, 2017 | 29.63 | 29.63 | 29.25 | 29.41 | 10,918,646 | -0.05(-0.17%) |
Jul 03, 2017 | 29.60 | 29.71 | 29.42 | 29.46 | 5,292,957 | -0.07(-0.23%) |
Jun 30, 2017 | 29.43 | 29.63 | 29.33 | 29.53 | 6,130,500 | +0.13(+0.43%) |
Jun 29, 2017 | 29.76 | 29.76 | 29.17 | 29.40 | 8,681,003 | -0.46(-1.53%) |
Jun 28, 2017 | 29.79 | 29.89 | 29.35 | 29.86 | 9,834,286 | +0.22(+0.74%) |
Jun 27, 2017 | 30.23 | 30.23 | 29.53 | 29.64 | 9,567,679 | -0.88(-2.88%) |
Jun 26, 2017 | 30.78 | 30.84 | 30.34 | 30.52 | 11,990,665 | +0.47(+1.55%) |
Jun 23, 2017 | 30.04 | 30.09 | 29.90 | 30.05 | 6,794,063 | +0.02(+0.05%) |
Jun 22, 2017 | 30.04 | 30.21 | 29.97 | 30.03 | 7,667,805 | +0.00(+0.00%) |
Jun 21, 2017 | 29.63 | 30.09 | 29.63 | 30.03 | 7,736,217 | +0.47(+1.61%) |
Jun 20, 2017 | 29.88 | 30.06 | 29.55 | 29.56 | 6,095,987 | -0.07(-0.22%) |
Jun 19, 2017 | 29.56 | 29.75 | 29.51 | 29.63 | 5,528,934 | +0.28(+0.95%) |
Jun 16, 2017 | 29.35 | 29.41 | 29.22 | 29.35 | 9,084,325 | +0.35(+1.21%) |
Jun 15, 2017 | 28.73 | 29.02 | 28.64 | 29.00 | 5,650,922 | -0.17(-0.59%) |
Jun 14, 2017 | 29.02 | 29.27 | 28.94 | 29.17 | 8,575,915 | +0.07(+0.25%) |
Jun 13, 2017 | 29.01 | 29.12 | 28.84 | 29.09 | 6,073,936 | +0.26(+0.91%) |
Jun 12, 2017 | 29.28 | 29.13 | 28.64 | 28.83 | 13,514,579 | -0.45(-1.54%) |
Jun 09, 2017 | 29.93 | 30.03 | 28.80 | 29.28 | 14,716,180 | -0.85(-2.82%) |
Jun 08, 2017 | 30.07 | 30.19 | 29.90 | 30.13 | 9,281,766 | +0.30(+1.01%) |
Jun 07, 2017 | 29.94 | 30.03 | 29.76 | 29.83 | 7,990,863 | +0.02(+0.08%) |
Jun 06, 2017 | 29.76 | 29.93 | 29.65 | 29.81 | 6,145,581 | +0.03(+0.11%) |
Jun 05, 2017 | 29.91 | 30.00 | 29.69 | 29.77 | 5,890,900 | +0.17(+0.58%) |
Jun 02, 2017 | 29.38 | 29.64 | 29.33 | 29.60 | 7,063,687 | +0.24(+0.81%) |
Jun 01, 2017 | 29.21 | 29.39 | 29.07 | 29.36 | 7,353,964 | +0.43(+1.50%) |
May 31, 2017 | 28.90 | 28.93 | 28.72 | 28.93 | 9,366,304 | -0.34(-1.17%) |
May 30, 2017 | 29.19 | 29.30 | 29.03 | 29.27 | 5,157,560 | +0.22(+0.76%) |
May 26, 2017 | 29.09 | 29.11 | 28.91 | 29.05 | 3,801,015 | -0.05(-0.17%) |
May 25, 2017 | 29.18 | 29.28 | 29.03 | 29.10 | 5,518,651 | +0.04(+0.14%) |
May 24, 2017 | 28.98 | 29.12 | 28.91 | 29.06 | 9,548,989 | +0.10(+0.34%) |
May 23, 2017 | 28.95 | 29.04 | 28.88 | 28.96 | 8,082,656 | +0.00(+0.00%) |
May 22, 2017 | 28.95 | 29.05 | 28.85 | 28.96 | 7,228,730 | +0.16(+0.57%) |
May 19, 2017 | 28.70 | 28.82 | 28.59 | 28.80 | 8,902,149 | +0.25(+0.86%) |
May 18, 2017 | 28.18 | 28.63 | 28.15 | 28.55 | 10,149,481 | +0.39(+1.39%) |
May 17, 2017 | 28.47 | 28.48 | 28.14 | 28.16 | 9,934,727 | -0.50(-1.74%) |
May 16, 2017 | 28.64 | 28.66 | 28.47 | 28.66 | 7,390,024 | -0.02(-0.09%) |
May 15, 2017 | 28.93 | 28.95 | 28.54 | 28.68 | 11,959,663 | -0.25(-0.88%) |
May 12, 2017 | 29.04 | 29.06 | 28.84 | 28.94 | 5,995,214 | -0.16(-0.53%) |
May 11, 2017 | 29.14 | 29.29 | 28.94 | 29.09 | 8,126,329 | +0.12(+0.42%) |
May 10, 2017 | 28.86 | 29.15 | 28.70 | 28.97 | 12,145,532 | +0.00(+0.00%) |
May 09, 2017 | 28.74 | 29.01 | 28.74 | 28.97 | 8,920,642 | +0.35(+1.23%) |
May 08, 2017 | 28.39 | 28.72 | 28.33 | 28.62 | 8,442,468 | +0.46(+1.63%) |
May 05, 2017 | 27.95 | 28.18 | 27.84 | 28.16 | 6,416,606 | +0.23(+0.82%) |
May 04, 2017 | 27.97 | 27.97 | 27.79 | 27.93 | 6,963,663 | -0.12(-0.44%) |
May 03, 2017 | 27.72 | 28.05 | 27.69 | 28.05 | 8,141,221 | +0.29(+1.06%) |
May 02, 2017 | 27.47 | 27.81 | 27.47 | 27.76 | 7,320,467 | +0.43(+1.59%) |
May 01, 2017 | 27.13 | 27.33 | 27.11 | 27.33 | 4,907,541 | +0.27(+1.00%) |
Apr 28, 2017 | 27.12 | 27.20 | 27.03 | 27.06 | 6,417,492 | +0.04(+0.15%) |
Apr 27, 2017 | 27.09 | 27.24 | 27.01 | 27.02 | 6,876,383 | +0.02(+0.06%) |
Apr 26, 2017 | 27.05 | 27.09 | 26.85 | 27.00 | 7,367,507 | -0.06(-0.21%) |
Apr 25, 2017 | 26.80 | 27.15 | 26.80 | 27.06 | 6,862,119 | +0.30(+1.13%) |
Apr 24, 2017 | 26.66 | 26.84 | 26.58 | 26.75 | 6,987,706 | +0.51(+1.93%) |
Apr 21, 2017 | 26.25 | 26.30 | 26.14 | 26.25 | 5,537,403 | +0.24(+0.91%) |
Apr 20, 2017 | 25.99 | 26.07 | 25.89 | 26.01 | 5,176,578 | +0.15(+0.57%) |
Apr 19, 2017 | 26.12 | 26.14 | 25.76 | 25.86 | 5,792,604 | -0.15(-0.57%) |
Apr 18, 2017 | 25.98 | 26.07 | 25.88 | 26.01 | 6,684,125 | -0.20(-0.75%) |
Apr 17, 2017 | 26.21 | 26.24 | 25.99 | 26.21 | 8,456,724 | +0.16(+0.63%) |
Apr 13, 2017 | 26.26 | 26.55 | 26.03 | 26.04 | 10,733,589 | -0.37(-1.39%) |
Apr 12, 2017 | 26.57 | 26.70 | 26.21 | 26.41 | 7,499,313 | -0.10(-0.37%) |
Apr 11, 2017 | 26.75 | 26.75 | 26.16 | 26.51 | 7,692,760 | -0.10(-0.37%) |
Apr 10, 2017 | 26.89 | 26.89 | 26.52 | 26.61 | 6,034,495 | -0.29(-1.06%) |
Apr 07, 2017 | 26.88 | 27.03 | 26.81 | 26.89 | 4,114,549 | +0.01(+0.03%) |
Apr 06, 2017 | 26.90 | 26.95 | 26.78 | 26.88 | 4,877,782 | -0.03(-0.12%) |
Apr 05, 2017 | 27.05 | 27.27 | 26.89 | 26.92 | 6,249,360 | +0.03(+0.12%) |
Apr 04, 2017 | 26.84 | 26.96 | 26.81 | 26.88 | 4,591,593 | -0.02(-0.09%) |
Apr 03, 2017 | 26.95 | 27.00 | 26.76 | 26.91 | 5,235,207 | +0.04(+0.15%) |
Mar 31, 2017 | 26.75 | 26.95 | 26.65 | 26.87 | 5,932,277 | -0.19(-0.70%) |
Mar 30, 2017 | 26.87 | 27.12 | 26.82 | 27.06 | 4,755,363 | +0.11(+0.43%) |
Mar 29, 2017 | 26.96 | 26.97 | 26.81 | 26.94 | 4,991,584 | -0.34(-1.26%) |
Mar 28, 2017 | 27.29 | 27.35 | 27.11 | 27.29 | 5,532,942 | +0.15(+0.54%) |
Mar 27, 2017 | 26.88 | 27.21 | 26.81 | 27.14 | 6,919,870 | +0.29(+1.10%) |
Mar 24, 2017 | 26.78 | 27.08 | 26.68 | 26.84 | 7,211,265 | +0.20(+0.77%) |
Mar 23, 2017 | 26.57 | 26.72 | 26.48 | 26.64 | 7,223,535 | -0.11(-0.40%) |
Mar 22, 2017 | 26.65 | 26.87 | 26.57 | 26.75 | 8,205,866 | +0.17(+0.65%) |
Mar 21, 2017 | 27.20 | 27.43 | 26.54 | 26.57 | 11,195,884 | -0.30(-1.13%) |
Mar 20, 2017 | 26.84 | 27.09 | 26.76 | 26.88 | 6,266,153 | +0.21(+0.80%) |
Mar 17, 2017 | 26.67 | 26.80 | 26.54 | 26.66 | 7,577,793 | +0.15(+0.56%) |
Mar 16, 2017 | 26.39 | 26.57 | 26.34 | 26.52 | 7,931,346 | +0.41(+1.57%) |
Mar 15, 2017 | 25.67 | 26.21 | 25.64 | 26.11 | 5,587,420 | +0.57(+2.24%) |
Mar 14, 2017 | 25.67 | 25.75 | 25.53 | 25.53 | 7,293,507 | -0.24(-0.92%) |
Mar 13, 2017 | 25.58 | 25.82 | 25.56 | 25.77 | 4,847,101 | +0.36(+1.42%) |
Mar 10, 2017 | 25.26 | 25.43 | 25.22 | 25.41 | 6,912,312 | +0.07(+0.26%) |
Mar 09, 2017 | 25.27 | 25.41 | 25.13 | 25.35 | 7,481,093 | -0.20(-0.77%) |
Mar 08, 2017 | 25.75 | 25.79 | 25.53 | 25.54 | 5,535,387 | -0.07(-0.29%) |
Mar 07, 2017 | 25.37 | 25.69 | 25.33 | 25.62 | 8,572,979 | +0.38(+1.49%) |
Mar 06, 2017 | 25.20 | 25.31 | 25.13 | 25.24 | 6,682,626 | +0.00(+0.00%) |
Mar 03, 2017 | 25.26 | 25.30 | 24.99 | 25.24 | 7,481,307 | -0.02(-0.06%) |
Mar 02, 2017 | 25.52 | 25.56 | 25.19 | 25.26 | 10,463,978 | -0.58(-2.25%) |
Mar 01, 2017 | 25.71 | 25.85 | 25.58 | 25.84 | 6,001,733 | +0.09(+0.35%) |
Feb 28, 2017 | 25.85 | 25.92 | 25.69 | 25.75 | 7,383,617 | -0.05(-0.19%) |
Feb 27, 2017 | 26.03 | 26.03 | 25.76 | 25.80 | 7,140,337 | -0.32(-1.22%) |
Feb 24, 2017 | 25.86 | 26.12 | 25.75 | 26.12 | 4,507,041 | +0.14(+0.54%) |
Feb 23, 2017 | 26.30 | 26.30 | 25.96 | 25.98 | 6,467,212 | -0.26(-1.00%) |
Feb 22, 2017 | 26.34 | 26.34 | 26.11 | 26.24 | 6,473,360 | -0.21(-0.80%) |
Feb 21, 2017 | 26.50 | 26.57 | 26.32 | 26.45 | 6,692,467 | -0.01(-0.03%) |
Feb 17, 2017 | 26.46 | 26.46 | 26.46 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.95 | 26.58 | 25.88 | 26.44 | 16,130,636 | +0.47(+1.80%) |
Feb 15, 2017 | 25.77 | 26.02 | 25.77 | 25.98 | 5,595,126 | +0.34(+1.34%) |
Feb 14, 2017 | 25.75 | 25.75 | 25.45 | 25.63 | 6,366,392 | -0.29(-1.14%) |
Feb 13, 2017 | 25.31 | 26.02 | 25.31 | 25.93 | 12,471,771 | +0.80(+3.19%) |
Feb 10, 2017 | 24.90 | 25.21 | 24.83 | 25.13 | 8,249,551 | +0.41(+1.65%) |
Feb 09, 2017 | 24.81 | 24.95 | 24.68 | 24.72 | 10,446,810 | -0.10(-0.40%) |
Feb 08, 2017 | 25.11 | 25.12 | 24.78 | 24.81 | 9,505,035 | -0.16(-0.62%) |
Feb 07, 2017 | 25.29 | 25.34 | 24.95 | 24.97 | 7,589,700 | -0.29(-1.13%) |
Feb 06, 2017 | 25.32 | 25.32 | 25.12 | 25.26 | 4,307,005 | -0.08(-0.32%) |
Feb 03, 2017 | 25.33 | 25.43 | 25.20 | 25.34 | 6,415,751 | +0.16(+0.62%) |
Feb 02, 2017 | 25.13 | 25.27 | 25.05 | 25.18 | 7,082,860 | -0.25(-0.97%) |
Feb 01, 2017 | 25.56 | 25.62 | 25.23 | 25.43 | 6,156,481 | +0.14(+0.55%) |
Jan 31, 2017 | 25.40 | 25.49 | 25.14 | 25.29 | 7,642,385 | -0.23(-0.90%) |
Jan 30, 2017 | 25.42 | 25.53 | 25.31 | 25.52 | 8,865,583 | -0.05(-0.19%) |
Jan 27, 2017 | 25.50 | 25.65 | 25.36 | 25.57 | 7,311,795 | +0.11(+0.45%) |
Jan 26, 2017 | 25.58 | 25.73 | 25.37 | 25.45 | 10,155,510 | -0.16(-0.64%) |
Jan 25, 2017 | 25.44 | 25.63 | 25.31 | 25.62 | 9,809,660 | +0.40(+1.59%) |
Jan 24, 2017 | 24.98 | 25.28 | 24.96 | 25.22 | 8,816,897 | +0.40(+1.62%) |
Jan 23, 2017 | 24.80 | 24.95 | 24.72 | 24.81 | 8,454,638 | +0.21(+0.86%) |
Jan 20, 2017 | 24.23 | 24.76 | 24.19 | 24.60 | 9,044,101 | +0.36(+1.49%) |
Jan 19, 2017 | 24.13 | 24.29 | 24.05 | 24.24 | 10,381,498 | +0.11(+0.47%) |
Jan 18, 2017 | 24.18 | 24.28 | 24.09 | 24.13 | 9,402,701 | -0.11(-0.44%) |
Jan 17, 2017 | 24.23 | 24.26 | 24.10 | 24.23 | 9,386,797 | +0.15(+0.61%) |
Jan 13, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.12(+0.51%) | |
Jan 12, 2017 | 23.99 | 24.43 | 23.71 | 23.96 | 15,928,512 | -0.72(-2.92%) |
Jan 11, 2017 | 24.36 | 24.71 | 24.31 | 24.68 | 9,126,488 | +0.08(+0.33%) |
Jan 10, 2017 | 24.58 | 24.79 | 24.46 | 24.60 | 9,267,242 | +0.02(+0.10%) |
Jan 09, 2017 | 24.37 | 24.66 | 24.32 | 24.58 | 10,232,462 | +0.34(+1.38%) |
Jan 06, 2017 | 24.33 | 24.42 | 24.10 | 24.24 | 5,963,052 | -0.14(-0.57%) |
Jan 05, 2017 | 24.16 | 24.47 | 24.15 | 24.38 | 5,837,134 | +0.41(+1.71%) |
Jan 04, 2017 | 24.05 | 24.10 | 23.89 | 23.97 | 5,367,989 | -0.01(-0.03%) |
Jan 03, 2017 | 23.93 | 24.14 | 23.78 | 23.98 | 7,677,002 | +0.46(+1.95%) |
Dec 30, 2016 | 23.52 | 23.52 | 23.52 | 0 | -0.31(-1.30%) | |
Dec 29, 2016 | 23.72 | 23.86 | 23.57 | 23.83 | 6,507,246 | +0.01(+0.03%) |
Dec 28, 2016 | 23.94 | 23.99 | 23.76 | 23.82 | 4,477,555 | +0.02(+0.07%) |
Dec 27, 2016 | 23.73 | 23.91 | 23.73 | 23.81 | 3,768,284 | +0.04(+0.17%) |
Dec 23, 2016 | 23.77 | 23.77 | 23.77 | 0 | +0.25(+1.08%) | |
Dec 22, 2016 | 23.72 | 23.73 | 23.32 | 23.51 | 9,112,261 | -0.33(-1.37%) |
Dec 21, 2016 | 23.91 | 23.95 | 23.65 | 23.84 | 7,660,584 | -0.14(-0.58%) |
Dec 20, 2016 | 24.01 | 24.18 | 23.84 | 23.98 | 6,808,965 | +0.03(+0.14%) |
Dec 19, 2016 | 24.13 | 24.17 | 23.87 | 23.95 | 7,525,494 | -0.17(-0.71%) |
Dec 16, 2016 | 24.59 | 24.61 | 24.04 | 24.12 | 8,142,871 | -0.56(-2.25%) |
Dec 15, 2016 | 24.68 | 24.78 | 24.57 | 24.68 | 6,200,990 | +0.24(+0.97%) |
Dec 14, 2016 | 24.76 | 24.86 | 24.42 | 24.44 | 7,466,079 | -0.40(-1.61%) |
Dec 13, 2016 | 24.59 | 25.07 | 24.57 | 24.84 | 7,159,733 | +0.38(+1.54%) |
Dec 12, 2016 | 24.52 | 24.52 | 24.24 | 24.46 | 4,189,952 | -0.18(-0.73%) |
Dec 09, 2016 | 24.81 | 25.06 | 24.51 | 24.64 | 5,362,529 | +0.07(+0.27%) |
Dec 08, 2016 | 24.77 | 24.77 | 24.43 | 24.58 | 4,990,886 | +0.09(+0.37%) |
Dec 07, 2016 | 24.12 | 24.50 | 23.93 | 24.49 | 4,768,618 | +0.34(+1.42%) |
Dec 06, 2016 | 23.98 | 24.22 | 23.89 | 24.14 | 5,300,013 | +0.40(+1.69%) |
Dec 05, 2016 | 23.68 | 23.96 | 23.62 | 23.74 | 4,816,037 | +0.13(+0.55%) |
Dec 02, 2016 | 23.33 | 23.62 | 23.23 | 23.61 | 6,350,704 | +0.25(+1.09%) |
Dec 01, 2016 | 24.14 | 24.15 | 23.19 | 23.36 | 15,277,871 | -0.93(-3.84%) |
Nov 30, 2016 | 24.18 | 24.40 | 24.05 | 24.29 | 7,826,656 | +0.11(+0.47%) |
Nov 29, 2016 | 24.20 | 24.34 | 23.84 | 24.18 | 11,311,551 | -0.09(-0.37%) |
Nov 28, 2016 | 24.31 | 24.50 | 24.17 | 24.27 | 6,515,160 | +0.00(+0.00%) |
Nov 25, 2016 | 24.34 | 24.39 | 24.23 | 24.27 | 2,568,947 | -0.19(-0.77%) |
Nov 23, 2016 | 24.45 | 24.45 | 24.45 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 24.52 | 24.66 | 24.36 | 24.47 | 10,924,047 | +0.21(+0.88%) |
Nov 21, 2016 | 24.22 | 24.33 | 24.10 | 24.26 | 5,472,231 | +0.15(+0.61%) |
Nov 18, 2016 | 24.08 | 24.19 | 23.88 | 24.11 | 6,278,291 | +0.00(+0.00%) |
Nov 17, 2016 | 24.54 | 24.56 | 24.01 | 24.11 | 8,635,416 | -0.32(-1.31%) |
Nov 16, 2016 | 23.80 | 24.46 | 23.80 | 24.43 | 10,759,816 | +0.54(+2.26%) |
Nov 15, 2016 | 23.98 | 24.09 | 23.55 | 23.89 | 13,610,835 | +0.29(+1.21%) |
Nov 14, 2016 | 23.96 | 24.21 | 23.57 | 23.60 | 10,432,353 | -0.88(-3.61%) |
Nov 11, 2016 | 23.78 | 24.61 | 23.53 | 24.49 | 9,175,268 | +0.40(+1.66%) |
Nov 10, 2016 | 24.99 | 24.99 | 24.03 | 24.09 | 12,350,164 | -0.94(-3.76%) |
Nov 09, 2016 | 25.07 | 25.35 | 24.79 | 25.03 | 10,994,279 | -0.61(-2.39%) |
Nov 08, 2016 | 25.53 | 25.77 | 25.37 | 25.64 | 4,983,341 | -0.01(-0.03%) |
Nov 07, 2016 | 25.13 | 25.67 | 25.10 | 25.65 | 4,866,785 | +0.91(+3.67%) |
Nov 04, 2016 | 24.72 | 24.91 | 24.56 | 24.74 | 5,416,947 | -0.03(-0.13%) |
Nov 03, 2016 | 24.83 | 24.95 | 24.69 | 24.77 | 5,977,842 | -0.09(-0.36%) |
Nov 02, 2016 | 25.09 | 25.14 | 24.74 | 24.86 | 6,447,048 | -0.26(-1.04%) |
Nov 01, 2016 | 25.46 | 25.53 | 24.94 | 25.13 | 7,108,307 | -0.32(-1.25%) |
Oct 31, 2016 | 25.31 | 25.47 | 25.23 | 25.44 | 3,926,286 | +0.27(+1.07%) |
Oct 28, 2016 | 25.31 | 25.44 | 25.17 | 25.17 | 6,369,067 | +0.00(+0.00%) |
Oct 27, 2016 | 25.56 | 25.58 | 25.16 | 25.17 | 7,630,893 | -0.36(-1.41%) |
Oct 26, 2016 | 25.52 | 25.71 | 25.42 | 25.53 | 5,037,590 | -0.28(-1.08%) |
Oct 25, 2016 | 25.69 | 25.87 | 25.67 | 25.81 | 3,929,195 | +0.11(+0.45%) |
Oct 24, 2016 | 25.48 | 25.70 | 25.43 | 25.70 | 4,606,638 | +0.27(+1.06%) |
Oct 21, 2016 | 25.30 | 25.48 | 25.17 | 25.43 | 4,665,471 | +0.02(+0.06%) |
Oct 20, 2016 | 25.31 | 25.49 | 25.20 | 25.41 | 8,958,957 | +0.07(+0.26%) |
Oct 19, 2016 | 25.32 | 25.40 | 25.08 | 25.35 | 8,220,833 | +0.10(+0.39%) |
Oct 18, 2016 | 25.29 | 25.35 | 25.11 | 25.25 | 6,707,180 | +0.24(+0.95%) |
Oct 17, 2016 | 24.97 | 25.17 | 24.86 | 25.01 | 9,287,334 | -0.07(-0.29%) |
Oct 14, 2016 | 25.41 | 25.58 | 25.01 | 25.08 | 12,006,234 | +0.11(+0.43%) |
Oct 13, 2016 | 25.31 | 25.31 | 24.15 | 24.98 | 21,173,302 | -0.67(-2.62%) |
Oct 12, 2016 | 25.28 | 25.69 | 25.12 | 25.65 | 11,717,831 | +0.51(+2.02%) |
Oct 11, 2016 | 25.35 | 25.35 | 24.96 | 25.14 | 12,415,277 | -0.45(-1.76%) |
Oct 10, 2016 | 25.52 | 25.76 | 25.49 | 25.59 | 9,546,583 | +0.08(+0.32%) |
Oct 07, 2016 | 25.26 | 25.53 | 25.07 | 25.51 | 7,032,335 | +0.34(+1.33%) |
Oct 06, 2016 | 25.12 | 25.21 | 24.85 | 25.17 | 5,011,169 | +0.20(+0.79%) |
Oct 05, 2016 | 25.09 | 25.13 | 24.95 | 24.98 | 7,584,180 | +0.11(+0.46%) |
Oct 04, 2016 | 25.22 | 25.29 | 24.84 | 24.86 | 6,239,447 | -0.27(-1.07%) |