Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.11 | 27.40 | 27.05 | 27.37 | 18,190,616 | +0.23(+0.84%) |
Sep 28, 2017 | 27.03 | 27.23 | 27.03 | 27.14 | 19,043,690 | -0.11(-0.39%) |
Sep 27, 2017 | 27.10 | 27.24 | 27,765,946 | -0.23(-0.83%) | ||
Sep 26, 2017 | 27.47 | 27.75 | 27.40 | 27.47 | 32,120,676 | +0.03(+0.12%) |
Sep 25, 2017 | 27.11 | 27.54 | 27.02 | 27.44 | 39,811,712 | +0.28(+1.05%) |
Sep 22, 2017 | 26.58 | 27.29 | 26.56 | 27.15 | 34,697,080 | +0.55(+2.05%) |
Sep 21, 2017 | 26.63 | 26.77 | 26.45 | 26.61 | 24,417,740 | +0.08(+0.31%) |
Sep 20, 2017 | 26.49 | 26.65 | 26.36 | 26.53 | 24,412,030 | +0.09(+0.34%) |
Sep 19, 2017 | 26.41 | 26.57 | 26.36 | 26.44 | 15,886,457 | -0.02(-0.09%) |
Sep 18, 2017 | 26.39 | 26.58 | 26.28 | 26.46 | 21,248,326 | +0.07(+0.25%) |
Sep 15, 2017 | 26.20 | 26.44 | 26.14 | 26.40 | 36,050,352 | +0.20(+0.78%) |
Sep 14, 2017 | 25.97 | 26.22 | 25.97 | 26.19 | 22,359,120 | +0.01(+0.03%) |
Sep 13, 2017 | 26.32 | 26.36 | 26.01 | 26.19 | 27,901,754 | -0.19(-0.71%) |
Sep 12, 2017 | 26.28 | 26.42 | 26.19 | 26.37 | 23,254,144 | +0.18(+0.68%) |
Sep 11, 2017 | 25.80 | 26.28 | 25.77 | 26.19 | 27,575,956 | +0.58(+2.26%) |
Sep 08, 2017 | 25.78 | 25.84 | 25.60 | 25.62 | 18,850,256 | -0.23(-0.88%) |
Sep 07, 2017 | 26.01 | 26.02 | 25.83 | 25.84 | 18,127,986 | -0.09(-0.35%) |
Sep 06, 2017 | 25.84 | 25.97 | 25.74 | 25.93 | 20,844,538 | +0.20(+0.79%) |
Sep 05, 2017 | 26.16 | 26.24 | 25.60 | 25.73 | 39,908,280 | -0.55(-2.11%) |
Sep 01, 2017 | 26.22 | 26.32 | 26.12 | 26.28 | 18,047,952 | +0.07(+0.28%) |
Aug 31, 2017 | 26.12 | 26.32 | 26.03 | 26.21 | 34,162,760 | +0.18(+0.69%) |
Aug 30, 2017 | 25.61 | 26.20 | 25.57 | 26.03 | 28,249,370 | +0.42(+1.62%) |
Aug 29, 2017 | 25.44 | 25.74 | 25.38 | 25.62 | 20,106,906 | -0.05(-0.19%) |
Aug 28, 2017 | 25.71 | 25.76 | 25.56 | 25.67 | 15,923,651 | +0.08(+0.32%) |
Aug 25, 2017 | 25.54 | 25.88 | 25.52 | 25.58 | 24,034,626 | +0.16(+0.64%) |
Aug 24, 2017 | 25.19 | 25.55 | 25.14 | 25.42 | 27,742,062 | +0.26(+1.03%) |
Aug 23, 2017 | 25.40 | 25.55 | 25.15 | 25.16 | 27,571,608 | -0.28(-1.12%) |
Aug 22, 2017 | 25.10 | 25.49 | 25.02 | 25.45 | 30,410,816 | +0.48(+1.92%) |
Aug 21, 2017 | 24.71 | 25.06 | 24.71 | 24.97 | 29,736,560 | +0.25(+1.02%) |
Aug 18, 2017 | 25.23 | 25.28 | 24.71 | 24.71 | 42,767,508 | -0.55(-2.16%) |
Aug 17, 2017 | 25.63 | 25.85 | 25.10 | 25.26 | 65,476,508 | -1.06(-4.02%) |
Aug 16, 2017 | 26.12 | 26.42 | 26.09 | 26.32 | 35,681,884 | +0.20(+0.78%) |
Aug 15, 2017 | 25.92 | 26.21 | 25.91 | 26.11 | 31,021,888 | +0.20(+0.79%) |
Aug 14, 2017 | 25.79 | 25.95 | 25.68 | 25.91 | 26,740,264 | +0.30(+1.18%) |
Aug 11, 2017 | 25.41 | 25.67 | 25.26 | 25.61 | 25,507,202 | +0.38(+1.52%) |
Aug 10, 2017 | 25.68 | 25.68 | 25.23 | 25.23 | 28,898,308 | -0.50(-1.96%) |
Aug 09, 2017 | 25.67 | 25.78 | 25.52 | 25.73 | 19,823,290 | -0.04(-0.16%) |
Aug 08, 2017 | 25.84 | 26.04 | 25.71 | 25.77 | 18,785,074 | -0.14(-0.53%) |
Aug 07, 2017 | 25.87 | 25.94 | 25.79 | 25.91 | 14,595,342 | +0.03(+0.13%) |
Aug 04, 2017 | 25.77 | 25.96 | 25.71 | 25.88 | 20,804,162 | +0.20(+0.76%) |
Aug 03, 2017 | 25.71 | 25.81 | 25.58 | 25.68 | 17,721,034 | +0.03(+0.13%) |
Aug 02, 2017 | 25.69 | 25.69 | 25.43 | 25.65 | 19,471,674 | -0.11(-0.41%) |
Aug 01, 2017 | 25.71 | 25.76 | 25.58 | 25.76 | 15,921,148 | +0.16(+0.64%) |
Jul 31, 2017 | 25.67 | 25.71 | 25.53 | 25.59 | 23,663,476 | -0.06(-0.22%) |
Jul 28, 2017 | 25.59 | 25.71 | 25.44 | 25.65 | 19,380,516 | -0.04(-0.16%) |
Jul 27, 2017 | 25.82 | 25.84 | 25.40 | 25.69 | 26,343,848 | -0.07(-0.28%) |
Jul 26, 2017 | 26.14 | 26.22 | 25.64 | 25.76 | 26,962,776 | -0.37(-1.43%) |
Jul 25, 2017 | 25.96 | 26.24 | 25.94 | 26.14 | 18,420,778 | +0.21(+0.82%) |
Jul 24, 2017 | 25.93 | 25.98 | 25.77 | 25.93 | 19,052,588 | +0.02(+0.06%) |
Jul 21, 2017 | 25.93 | 26.06 | 25.80 | 25.91 | 17,172,024 | -0.02(-0.06%) |
Jul 20, 2017 | 25.97 | 26.08 | 25.84 | 25.93 | 20,140,470 | -0.03(-0.13%) |
Jul 19, 2017 | 25.64 | 26.08 | 25.60 | 25.96 | 26,504,274 | +0.32(+1.24%) |
Jul 18, 2017 | 25.56 | 25.64 | 25.36 | 25.64 | 19,085,300 | +0.01(+0.03%) |
Jul 17, 2017 | 25.63 | 25.74 | 25.59 | 25.63 | 20,187,326 | +0.07(+0.25%) |
Jul 14, 2017 | 25.53 | 25.59 | 25.45 | 25.57 | 16,679,650 | +0.12(+0.48%) |
Jul 13, 2017 | 25.44 | 25.45 | 25.29 | 25.45 | 19,580,984 | +0.09(+0.35%) |
Jul 12, 2017 | 25.43 | 25.58 | 25.34 | 25.36 | 22,839,330 | +0.06(+0.22%) |
Jul 11, 2017 | 25.27 | 25.32 | 25.11 | 25.30 | 15,734,489 | +0.09(+0.36%) |
Jul 10, 2017 | 25.13 | 25.30 | 25.08 | 25.21 | 19,082,910 | +0.07(+0.26%) |
Jul 07, 2017 | 25.03 | 25.28 | 25.02 | 25.14 | 19,490,672 | +0.15(+0.59%) |
Jul 06, 2017 | 25.22 | 25.24 | 24.96 | 25.00 | 25,547,202 | -0.32(-1.25%) |
Jul 05, 2017 | 25.10 | 25.45 | 25.01 | 25.32 | 29,823,688 | +0.06(+0.23%) |
Jul 03, 2017 | 25.07 | 25.51 | 25.02 | 25.26 | 17,504,000 | +0.02(+0.10%) |
Jun 30, 2017 | 25.63 | 25.63 | 25.23 | 25.23 | 29,277,886 | -0.09(-0.35%) |
Jun 29, 2017 | 25.63 | 25.82 | 25.19 | 25.32 | 34,313,000 | -0.54(-2.09%) |
Jun 28, 2017 | 25.62 | 26.02 | 25.61 | 25.86 | 21,993,912 | +0.26(+1.01%) |
Jun 27, 2017 | 25.87 | 26.01 | 25.61 | 25.61 | 28,805,902 | -0.39(-1.49%) |
Jun 26, 2017 | 25.98 | 26.20 | 25.94 | 25.99 | 27,501,566 | +0.12(+0.47%) |
Jun 23, 2017 | 26.04 | 25.87 | 31,991,426 | +0.19(+0.75%) | ||
Jun 22, 2017 | 25.73 | 25.80 | 25.56 | 25.68 | 24,108,200 | +0.01(+0.03%) |
Jun 21, 2017 | 25.58 | 25.69 | 25.40 | 25.67 | 25,285,938 | -0.01(-0.03%) |
Jun 20, 2017 | 25.75 | 25.93 | 25.67 | 25.68 | 22,561,042 | -0.11(-0.44%) |
Jun 19, 2017 | 25.61 | 25.82 | 25.46 | 25.79 | 22,895,850 | +0.29(+1.14%) |
Jun 16, 2017 | 25.48 | 25.51 | 25.15 | 25.50 | 45,108,512 | +0.04(+0.16%) |
Jun 15, 2017 | 25.19 | 25.51 | 25.17 | 25.46 | 23,973,532 | -0.02(-0.06%) |
Jun 14, 2017 | 25.69 | 25.77 | 25.26 | 25.48 | 30,909,656 | -0.08(-0.32%) |
Jun 13, 2017 | 25.23 | 25.64 | 25.22 | 25.56 | 34,458,360 | +0.36(+1.44%) |
Jun 12, 2017 | 25.27 | 25.51 | 25.11 | 25.19 | 31,981,856 | -0.10(-0.38%) |
Jun 09, 2017 | 25.51 | 25.66 | 25.06 | 25.29 | 31,475,944 | -0.19(-0.76%) |
Jun 08, 2017 | 25.42 | 25.65 | 25.41 | 25.48 | 27,075,232 | +0.00(+0.00%) |
Jun 07, 2017 | 25.48 | 25.57 | 25.35 | 25.48 | 18,540,364 | +0.04(+0.16%) |
Jun 06, 2017 | 25.60 | 25.61 | 25.40 | 25.44 | 20,076,748 | -0.16(-0.63%) |
Jun 05, 2017 | 25.84 | 25.84 | 25.45 | 25.61 | 19,815,498 | -0.18(-0.69%) |
Jun 02, 2017 | 25.74 | 25.85 | 25.54 | 25.78 | 24,912,770 | +0.13(+0.50%) |
Jun 01, 2017 | 25.41 | 25.65 | 25.37 | 25.65 | 19,256,948 | +0.23(+0.92%) |
May 31, 2017 | 25.62 | 25.71 | 25.37 | 25.42 | 37,453,840 | -0.12(-0.47%) |
May 30, 2017 | 25.32 | 25.65 | 25.31 | 25.54 | 21,219,800 | +0.15(+0.57%) |
May 26, 2017 | 25.40 | 25.47 | 25.28 | 25.40 | 20,345,608 | +0.05(+0.19%) |
May 25, 2017 | 25.44 | 25.55 | 25.29 | 25.35 | 26,774,260 | -0.04(-0.16%) |
May 24, 2017 | 25.74 | 25.75 | 25.17 | 25.39 | 29,169,976 | -0.22(-0.85%) |
May 23, 2017 | 25.66 | 25.69 | 25.41 | 25.61 | 36,996,204 | +0.14(+0.54%) |
May 22, 2017 | 25.11 | 25.78 | 25.11 | 25.47 | 43,518,100 | +0.31(+1.22%) |
May 19, 2017 | 25.59 | 25.62 | 25.00 | 25.16 | 49,439,620 | -0.14(-0.54%) |
May 18, 2017 | 25.07 | 25.40 | 24.51 | 25.30 | 106,043,056 | -1.97(-7.21%) |
May 17, 2017 | 27.57 | 27.66 | 27.25 | 27.27 | 48,053,244 | -0.39(-1.40%) |
May 16, 2017 | 27.61 | 27.68 | 27.44 | 27.65 | 23,473,190 | +0.06(+0.20%) |
May 15, 2017 | 27.41 | 27.78 | 27.39 | 27.60 | 39,108,864 | +0.63(+2.33%) |
May 12, 2017 | 27.09 | 27.11 | 26.72 | 26.97 | 25,048,146 | -0.15(-0.54%) |
May 11, 2017 | 27.19 | 27.27 | 26.99 | 27.11 | 21,724,972 | -0.09(-0.33%) |
May 10, 2017 | 27.33 | 27.33 | 27.07 | 27.20 | 21,683,076 | -0.13(-0.47%) |
May 09, 2017 | 27.52 | 27.62 | 27.28 | 27.33 | 23,385,976 | -0.31(-1.14%) |
May 08, 2017 | 27.78 | 27.90 | 27.53 | 27.65 | 16,413,193 | -0.08(-0.29%) |
May 05, 2017 | 27.61 | 27.73 | 27.47 | 27.73 | 18,719,146 | +0.17(+0.61%) |
May 04, 2017 | 27.68 | 27.81 | 27.47 | 27.56 | 16,916,692 | -0.06(-0.20%) |
May 03, 2017 | 27.54 | 27.68 | 27.51 | 27.61 | 17,900,614 | +0.01(+0.03%) |
May 02, 2017 | 27.46 | 27.61 | 27.36 | 27.61 | 19,825,178 | +0.22(+0.79%) |
May 01, 2017 | 27.50 | 27.52 | 27.26 | 27.39 | 16,840,038 | -0.08(-0.29%) |
Apr 28, 2017 | 27.31 | 27.47 | 27.15 | 27.47 | 25,379,830 | +0.26(+0.95%) |
Apr 27, 2017 | 27.42 | 27.50 | 27.11 | 27.21 | 33,039,300 | +0.28(+1.05%) |
Apr 26, 2017 | 27.07 | 27.11 | 26.90 | 26.93 | 22,263,008 | -0.02(-0.06%) |
Apr 25, 2017 | 26.92 | 27.02 | 26.89 | 26.94 | 18,676,672 | +0.11(+0.42%) |
Apr 24, 2017 | 26.80 | 26.90 | 26.71 | 26.83 | 19,101,806 | +0.37(+1.40%) |
Apr 21, 2017 | 26.56 | 26.56 | 26.34 | 26.46 | 17,213,252 | -0.01(-0.03%) |
Apr 20, 2017 | 26.44 | 26.57 | 26.38 | 26.47 | 14,794,169 | +0.15(+0.55%) |
Apr 19, 2017 | 26.44 | 26.52 | 26.29 | 26.32 | 20,309,330 | -0.02(-0.06%) |
Apr 18, 2017 | 26.25 | 26.39 | 26.16 | 26.34 | 16,554,273 | +0.05(+0.18%) |
Apr 17, 2017 | 26.19 | 26.34 | 26.16 | 26.29 | 14,836,095 | +0.15(+0.59%) |
Apr 13, 2017 | 26.37 | 26.48 | 26.14 | 26.14 | 20,136,998 | -0.16(-0.61%) |
Apr 12, 2017 | 26.49 | 26.57 | 26.20 | 26.30 | 31,573,208 | -0.24(-0.91%) |
Apr 11, 2017 | 26.64 | 26.67 | 26.31 | 26.54 | 23,499,440 | -0.07(-0.27%) |
Apr 10, 2017 | 26.57 | 26.78 | 26.50 | 26.61 | 18,386,772 | +0.04(+0.15%) |
Apr 07, 2017 | 26.69 | 26.73 | 26.54 | 26.57 | 17,294,082 | -0.10(-0.36%) |
Apr 06, 2017 | 26.61 | 26.83 | 26.52 | 26.67 | 18,997,642 | +0.06(+0.24%) |
Apr 05, 2017 | 27.00 | 27.03 | 26.58 | 26.61 | 21,795,320 | -0.33(-1.23%) |
Apr 04, 2017 | 26.81 | 26.94 | 26.55 | 26.94 | 23,073,864 | +0.10(+0.36%) |
Apr 03, 2017 | 26.93 | 27.13 | 26.74 | 26.84 | 24,226,894 | -0.18(-0.65%) |
Mar 31, 2017 | 26.95 | 27.08 | 26.90 | 27.01 | 17,564,400 | +0.05(+0.18%) |
Mar 30, 2017 | 27.01 | 27.12 | 26.95 | 26.97 | 16,014,584 | +0.00(+0.00%) |
Mar 29, 2017 | 27.17 | 27.21 | 26.89 | 26.97 | 20,641,272 | -0.22(-0.82%) |
Mar 28, 2017 | 27.09 | 27.34 | 27.03 | 27.19 | 26,497,458 | +0.02(+0.09%) |
Mar 27, 2017 | 27.03 | 27.20 | 26.98 | 27.17 | 22,196,118 | -0.07(-0.26%) |
Mar 24, 2017 | 27.23 | 27.41 | 27.13 | 27.24 | 22,677,390 | +0.10(+0.35%) |
Mar 23, 2017 | 27.24 | 27.38 | 27.10 | 27.14 | 20,906,018 | -0.11(-0.41%) |
Mar 22, 2017 | 27.00 | 27.33 | 27.00 | 27.25 | 20,826,870 | +0.18(+0.65%) |
Mar 21, 2017 | 27.53 | 27.55 | 27.00 | 27.08 | 26,780,584 | -0.32(-1.17%) |
Mar 20, 2017 | 27.33 | 27.48 | 27.33 | 27.40 | 18,734,992 | +0.04(+0.15%) |
Mar 17, 2017 | 27.45 | 27.48 | 27.33 | 27.36 | 33,515,136 | +0.00(+0.00%) |
Mar 16, 2017 | 27.37 | 27.56 | 27.25 | 27.36 | 18,168,704 | -0.01(-0.03%) |
Mar 15, 2017 | 27.23 | 27.45 | 27.21 | 27.37 | 18,719,462 | +0.10(+0.35%) |
Mar 14, 2017 | 27.13 | 27.29 | 27.05 | 27.27 | 18,239,900 | +0.02(+0.06%) |
Mar 13, 2017 | 27.35 | 27.44 | 27.17 | 27.25 | 20,224,764 | -0.13(-0.47%) |
Mar 10, 2017 | 27.37 | 27.41 | 27.24 | 27.38 | 23,820,026 | +0.15(+0.56%) |
Mar 09, 2017 | 27.21 | 27.26 | 27.07 | 27.23 | 21,882,540 | +0.04(+0.15%) |
Mar 08, 2017 | 27.32 | 27.36 | 27.12 | 27.19 | 23,364,934 | -0.14(-0.53%) |
Mar 07, 2017 | 27.17 | 27.37 | 27.17 | 27.33 | 26,307,350 | +0.01(+0.03%) |
Mar 06, 2017 | 27.21 | 27.40 | 27.15 | 27.33 | 22,023,140 | -0.08(-0.29%) |
Mar 03, 2017 | 27.51 | 27.53 | 27.36 | 27.41 | 17,774,516 | -0.08(-0.29%) |
Mar 02, 2017 | 27.50 | 27.60 | 27.34 | 27.49 | 20,190,460 | -0.04(-0.15%) |
Mar 01, 2017 | 27.40 | 27.58 | 27.32 | 27.53 | 28,453,192 | +0.21(+0.76%) |
Feb 28, 2017 | 27.30 | 27.40 | 27.21 | 27.32 | 28,890,308 | -0.06(-0.23%) |
Feb 27, 2017 | 27.34 | 27.43 | 27.27 | 27.38 | 19,522,948 | -0.05(-0.17%) |
Feb 24, 2017 | 27.16 | 27.43 | 27.02 | 27.43 | 26,446,162 | +0.22(+0.82%) |
Feb 23, 2017 | 27.40 | 27.40 | 27.13 | 27.21 | 21,832,530 | -0.04(-0.15%) |
Feb 22, 2017 | 27.21 | 27.29 | 26.90 | 27.25 | 33,308,732 | -0.03(-0.12%) |
Feb 21, 2017 | 26.93 | 27.34 | 26.90 | 27.28 | 33,768,412 | +0.31(+1.16%) |
Feb 17, 2017 | 26.97 | 26.97 | 26.97 | 0 | +0.11(+0.42%) | |
Feb 16, 2017 | 26.58 | 27.15 | 26.58 | 26.86 | 62,686,500 | +0.62(+2.38%) |
Feb 15, 2017 | 25.86 | 26.25 | 25.81 | 26.23 | 51,373,884 | +0.41(+1.58%) |
Feb 14, 2017 | 25.50 | 25.82 | 25.39 | 25.82 | 39,363,152 | +0.27(+1.06%) |
Feb 13, 2017 | 25.31 | 25.57 | 25.22 | 25.55 | 33,158,084 | +0.37(+1.46%) |
Feb 10, 2017 | 25.16 | 25.28 | 24.97 | 25.18 | 26,972,164 | +0.01(+0.03%) |
Feb 09, 2017 | 25.06 | 25.33 | 25.02 | 25.18 | 23,405,022 | +0.18(+0.74%) |
Feb 08, 2017 | 25.14 | 25.22 | 24.98 | 24.99 | 25,564,702 | -0.14(-0.57%) |
Feb 07, 2017 | 25.08 | 25.29 | 25.04 | 25.14 | 23,044,528 | +0.12(+0.48%) |
Feb 06, 2017 | 25.01 | 25.02 | 24.87 | 25.02 | 20,986,606 | -0.02(-0.06%) |
Feb 03, 2017 | 24.99 | 25.06 | 24.87 | 25.03 | 26,635,736 | +0.11(+0.45%) |
Feb 02, 2017 | 24.53 | 24.98 | 24.40 | 24.92 | 34,349,996 | +0.54(+2.23%) |
Feb 01, 2017 | 24.65 | 24.65 | 24.31 | 24.38 | 24,402,646 | -0.18(-0.72%) |
Jan 31, 2017 | 24.52 | 24.69 | 24.44 | 24.55 | 20,772,520 | -0.09(-0.36%) |
Jan 30, 2017 | 24.73 | 24.77 | 24.48 | 24.64 | 19,369,344 | -0.12(-0.48%) |
Jan 27, 2017 | 24.59 | 24.76 | 24.48 | 24.76 | 23,098,838 | +0.19(+0.78%) |
Jan 26, 2017 | 24.59 | 24.65 | 24.43 | 24.57 | 25,168,384 | +0.03(+0.13%) |
Jan 25, 2017 | 24.81 | 24.82 | 24.50 | 24.54 | 31,369,066 | +0.08(+0.33%) |
Jan 24, 2017 | 24.25 | 24.58 | 24.21 | 24.46 | 31,187,680 | +0.26(+1.09%) |
Jan 23, 2017 | 24.09 | 24.22 | 24.05 | 24.19 | 21,464,022 | +0.14(+0.56%) |
Jan 20, 2017 | 24.07 | 24.18 | 23.98 | 24.06 | 28,469,354 | +0.10(+0.40%) |
Jan 19, 2017 | 23.99 | 24.13 | 23.91 | 23.96 | 21,101,836 | -0.04(-0.17%) |
Jan 18, 2017 | 24.07 | 24.12 | 23.94 | 24.00 | 19,673,292 | +0.03(+0.13%) |
Jan 17, 2017 | 23.98 | 24.18 | 23.85 | 23.97 | 27,503,582 | -0.06(-0.27%) |
Jan 13, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 24.10 | 24.10 | 23.82 | 24.01 | 23,285,160 | -0.09(-0.36%) |
Jan 11, 2017 | 24.24 | 24.31 | 24.00 | 24.10 | 27,889,794 | -0.18(-0.76%) |
Jan 10, 2017 | 24.13 | 24.41 | 24.06 | 24.28 | 26,331,872 | +0.16(+0.66%) |
Jan 09, 2017 | 24.15 | 24.24 | 24.04 | 24.12 | 21,493,058 | -0.04(-0.17%) |
Jan 06, 2017 | 24.11 | 24.26 | 24.00 | 24.16 | 19,922,526 | +0.05(+0.20%) |
Jan 05, 2017 | 24.06 | 24.26 | 24.03 | 24.11 | 22,986,478 | +0.06(+0.23%) |
Jan 04, 2017 | 24.17 | 24.31 | 23.99 | 24.06 | 27,830,244 | -0.14(-0.59%) |
Jan 03, 2017 | 24.07 | 24.22 | 23.94 | 24.20 | 28,196,660 | +0.25(+1.06%) |
Dec 30, 2016 | 23.95 | 23.95 | 23.95 | 0 | -0.19(-0.79%) | |
Dec 29, 2016 | 24.07 | 24.21 | 24.04 | 24.14 | 13,875,366 | +0.03(+0.13%) |
Dec 28, 2016 | 24.33 | 24.38 | 24.05 | 24.11 | 15,167,866 | -0.21(-0.85%) |
Dec 27, 2016 | 24.28 | 24.42 | 24.25 | 24.31 | 17,882,524 | +0.12(+0.49%) |
Dec 23, 2016 | 24.19 | 24.19 | 24.19 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 24.09 | 24.15 | 23.97 | 24.14 | 16,323,626 | +0.03(+0.13%) |
Dec 21, 2016 | 24.32 | 24.32 | 24.10 | 24.11 | 18,283,536 | -0.11(-0.46%) |
Dec 20, 2016 | 24.43 | 24.46 | 24.13 | 24.22 | 22,050,948 | -0.15(-0.62%) |
Dec 19, 2016 | 24.29 | 24.46 | 24.20 | 24.37 | 22,939,096 | +0.13(+0.52%) |
Dec 16, 2016 | 24.33 | 24.34 | 23.99 | 24.24 | 57,890,416 | -0.03(-0.13%) |
Dec 15, 2016 | 24.24 | 24.41 | 24.17 | 24.27 | 26,391,530 | +0.13(+0.56%) |
Dec 14, 2016 | 24.25 | 24.62 | 24.10 | 24.14 | 34,755,520 | -0.10(-0.43%) |
Dec 13, 2016 | 24.01 | 24.28 | 23.93 | 24.24 | 31,113,918 | +0.33(+1.39%) |
Dec 12, 2016 | 23.84 | 23.93 | 23.79 | 23.91 | 21,804,446 | +0.09(+0.37%) |
Dec 09, 2016 | 23.76 | 23.83 | 23.56 | 23.82 | 26,956,762 | +0.09(+0.37%) |
Dec 08, 2016 | 23.86 | 24.04 | 23.71 | 23.73 | 26,966,652 | +0.00(+0.00%) |
Dec 07, 2016 | 23.36 | 23.81 | 23.23 | 23.73 | 38,084,300 | +0.49(+2.11%) |
Dec 06, 2016 | 23.31 | 23.45 | 23.17 | 23.24 | 34,515,516 | -0.16(-0.68%) |
Dec 05, 2016 | 23.24 | 23.46 | 23.21 | 23.40 | 26,305,034 | +0.22(+0.96%) |
Dec 02, 2016 | 23.23 | 23.42 | 23.08 | 23.18 | 34,159,096 | -0.16(-0.68%) |
Dec 01, 2016 | 23.65 | 23.65 | 23.30 | 23.34 | 32,804,216 | -0.29(-1.24%) |
Nov 30, 2016 | 23.58 | 23.73 | 23.52 | 23.63 | 33,066,236 | -0.01(-0.03%) |
Nov 29, 2016 | 23.73 | 23.85 | 23.61 | 23.64 | 29,707,782 | -0.07(-0.30%) |
Nov 28, 2016 | 23.84 | 23.84 | 23.63 | 23.71 | 26,965,584 | -0.13(-0.56%) |
Nov 25, 2016 | 23.46 | 23.89 | 23.42 | 23.84 | 22,309,018 | +0.30(+1.28%) |
Nov 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | -0.14(-0.60%) | |
Nov 22, 2016 | 23.84 | 23.92 | 23.65 | 23.69 | 33,780,112 | -0.13(-0.53%) |
Nov 21, 2016 | 24.01 | 24.04 | 23.78 | 23.81 | 34,677,068 | -0.10(-0.43%) |
Nov 18, 2016 | 23.86 | 24.06 | 23.78 | 23.92 | 48,896,948 | +0.10(+0.43%) |
Nov 17, 2016 | 23.70 | 23.81 | 23.46 | 23.81 | 94,920,632 | -1.20(-4.81%) |
Nov 16, 2016 | 25.06 | 25.27 | 24.97 | 25.02 | 34,066,676 | -0.10(-0.41%) |
Nov 15, 2016 | 24.78 | 25.24 | 24.78 | 25.12 | 30,461,262 | +0.26(+1.05%) |
Nov 14, 2016 | 24.91 | 25.10 | 24.84 | 24.86 | 28,918,130 | +0.01(+0.03%) |
Nov 11, 2016 | 24.51 | 24.94 | 24.50 | 24.85 | 29,213,468 | +0.29(+1.16%) |
Nov 10, 2016 | 24.89 | 25.17 | 24.57 | 24.57 | 48,387,712 | -0.29(-1.15%) |
Nov 09, 2016 | 24.60 | 24.95 | 24.33 | 24.85 | 48,663,100 | +0.29(+1.16%) |
Nov 08, 2016 | 24.52 | 24.72 | 24.35 | 24.57 | 24,479,594 | +0.05(+0.19%) |
Nov 07, 2016 | 24.34 | 24.61 | 24.26 | 24.52 | 29,031,674 | +0.59(+2.48%) |
Nov 04, 2016 | 23.76 | 24.17 | 23.48 | 23.92 | 23,375,502 | -0.10(-0.43%) |
Nov 03, 2016 | 24.17 | 24.22 | 23.96 | 24.03 | 20,110,628 | -0.06(-0.23%) |
Nov 02, 2016 | 24.11 | 24.31 | 23.96 | 24.08 | 24,195,078 | -0.07(-0.30%) |
Nov 01, 2016 | 24.45 | 24.46 | 23.96 | 24.15 | 22,136,382 | -0.16(-0.65%) |
Oct 31, 2016 | 24.04 | 24.38 | 24.03 | 24.31 | 29,308,220 | +0.07(+0.29%) |
Oct 28, 2016 | 24.06 | 24.41 | 24.05 | 24.24 | 25,170,976 | +0.17(+0.69%) |
Oct 27, 2016 | 24.25 | 24.30 | 24.05 | 24.07 | 21,359,158 | -0.13(-0.56%) |
Oct 26, 2016 | 24.24 | 24.46 | 24.03 | 24.21 | 22,725,172 | +0.17(+0.69%) |
Oct 25, 2016 | 24.17 | 24.18 | 23.96 | 24.04 | 19,253,672 | -0.10(-0.39%) |
Oct 24, 2016 | 24.04 | 24.17 | 24.01 | 24.14 | 17,812,196 | +0.25(+1.03%) |
Oct 21, 2016 | 23.78 | 23.93 | 23.71 | 23.89 | 19,105,788 | -0.01(-0.03%) |
Oct 20, 2016 | 24.00 | 24.07 | 23.81 | 23.90 | 21,849,020 | -0.15(-0.63%) |
Oct 19, 2016 | 24.12 | 24.13 | 23.94 | 24.05 | 18,704,242 | -0.07(-0.30%) |
Oct 18, 2016 | 24.32 | 24.32 | 24.11 | 24.12 | 18,225,230 | +0.17(+0.73%) |
Oct 17, 2016 | 23.88 | 24.11 | 23.85 | 23.95 | 17,613,054 | +0.03(+0.13%) |
Oct 14, 2016 | 24.05 | 24.21 | 23.90 | 23.92 | 25,925,968 | +0.01(+0.03%) |
Oct 13, 2016 | 23.84 | 23.97 | 23.66 | 23.91 | 30,647,162 | -0.13(-0.56%) |
Oct 12, 2016 | 24.19 | 24.27 | 23.73 | 24.04 | 46,562,136 | -0.55(-2.26%) |
Oct 11, 2016 | 24.98 | 24.99 | 24.45 | 24.60 | 24,494,208 | -0.34(-1.37%) |
Oct 10, 2016 | 24.99 | 25.10 | 24.91 | 24.94 | 16,100,972 | +0.00(+0.00%) |
Oct 07, 2016 | 24.95 | 25.04 | 24.75 | 24.94 | 16,497,147 | -0.01(-0.03%) |
Oct 06, 2016 | 25.02 | 25.07 | 24.73 | 24.95 | 17,763,822 | -0.09(-0.35%) |
Oct 05, 2016 | 24.89 | 25.10 | 24.89 | 25.03 | 14,901,296 | +0.19(+0.77%) |
Oct 04, 2016 | 24.93 | 25.07 | 24.68 | 24.84 | 23,295,284 | -0.12(-0.48%) |