Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.57 | 27.68 | 27.30 | 27.67 | 11,318,127 | +0.25(+0.91%) |
Nov 29, 2017 | 27.52 | 27.61 | 27.31 | 27.42 | 6,748,908 | -0.13(-0.48%) |
Nov 28, 2017 | 27.50 | 27.62 | 27.46 | 27.55 | 6,976,724 | +0.27(+0.99%) |
Nov 27, 2017 | 27.64 | 27.26 | 27.28 | 7,198,742 | -0.37(-1.35%) | |
Nov 24, 2017 | 27.58 | 27.71 | 27.56 | 27.66 | 3,504,944 | +0.19(+0.68%) |
Nov 22, 2017 | 27.32 | 27.50 | 27.29 | 27.47 | 6,904,263 | +0.45(+1.66%) |
Nov 21, 2017 | 27.25 | 27.31 | 26.99 | 27.02 | 6,051,440 | +0.09(+0.33%) |
Nov 20, 2017 | 26.99 | 27.08 | 26.92 | 26.93 | 4,519,412 | -0.06(-0.23%) |
Nov 17, 2017 | 26.89 | 27.04 | 26.83 | 26.99 | 4,757,280 | +0.22(+0.83%) |
Nov 16, 2017 | 26.95 | 26.96 | 26.76 | 26.77 | 5,135,781 | -0.22(-0.82%) |
Nov 15, 2017 | 27.08 | 27.13 | 26.89 | 26.99 | 6,001,601 | -0.36(-1.31%) |
Nov 14, 2017 | 27.48 | 27.49 | 27.30 | 27.35 | 5,792,460 | -0.19(-0.68%) |
Nov 13, 2017 | 27.59 | 27.75 | 27.50 | 27.54 | 5,787,645 | -0.29(-1.04%) |
Nov 10, 2017 | 28.03 | 28.03 | 27.66 | 27.83 | 4,514,674 | -0.29(-1.03%) |
Nov 09, 2017 | 28.06 | 28.15 | 27.95 | 28.12 | 6,980,936 | -0.06(-0.20%) |
Nov 08, 2017 | 28.00 | 28.18 | 27.89 | 28.17 | 7,898,278 | -0.05(-0.19%) |
Nov 07, 2017 | 28.28 | 28.28 | 28.06 | 28.23 | 6,921,812 | +0.05(+0.17%) |
Nov 06, 2017 | 27.59 | 28.21 | 27.59 | 28.18 | 9,188,412 | +0.58(+2.10%) |
Nov 03, 2017 | 27.58 | 27.67 | 27.46 | 27.60 | 4,700,974 | -0.07(-0.27%) |
Nov 02, 2017 | 27.51 | 27.72 | 27.50 | 27.68 | 6,566,813 | -0.06(-0.22%) |
Nov 01, 2017 | 27.89 | 28.04 | 27.66 | 27.74 | 9,921,104 | +0.06(+0.22%) |
Oct 31, 2017 | 27.76 | 27.88 | 27.43 | 27.68 | 14,753,445 | +0.71(+2.65%) |
Oct 30, 2017 | 26.83 | 27.05 | 26.81 | 26.96 | 12,702,511 | +0.35(+1.33%) |
Oct 27, 2017 | 26.37 | 26.66 | 26.29 | 26.61 | 7,702,982 | +0.31(+1.16%) |
Oct 26, 2017 | 26.38 | 26.40 | 26.26 | 26.30 | 4,517,405 | -0.10(-0.36%) |
Oct 25, 2017 | 26.57 | 26.61 | 26.21 | 26.40 | 5,914,417 | -0.14(-0.54%) |
Oct 24, 2017 | 26.53 | 26.70 | 26.50 | 26.54 | 4,800,046 | +0.14(+0.54%) |
Oct 23, 2017 | 26.43 | 26.51 | 26.34 | 26.40 | 6,963,952 | +0.03(+0.10%) |
Oct 20, 2017 | 26.44 | 26.56 | 26.31 | 26.37 | 6,122,348 | +0.00(+0.00%) |
Oct 19, 2017 | 26.30 | 26.54 | 26.29 | 26.37 | 6,845,192 | +0.02(+0.08%) |
Oct 18, 2017 | 26.34 | 26.40 | 26.16 | 26.35 | 8,435,919 | +0.02(+0.08%) |
Oct 17, 2017 | 26.56 | 26.62 | 26.30 | 26.33 | 7,924,193 | -0.34(-1.28%) |
Oct 16, 2017 | 26.66 | 26.78 | 26.61 | 26.67 | 4,269,378 | +0.06(+0.23%) |
Oct 13, 2017 | 26.76 | 26.86 | 26.61 | 26.61 | 5,271,162 | +0.06(+0.23%) |
Oct 12, 2017 | 26.35 | 26.55 | 26.30 | 26.55 | 7,233,619 | +0.11(+0.41%) |
Oct 11, 2017 | 26.46 | 26.50 | 26.29 | 26.44 | 4,850,821 | +0.03(+0.10%) |
Oct 10, 2017 | 26.36 | 26.54 | 26.34 | 26.41 | 4,940,128 | +0.24(+0.91%) |
Oct 09, 2017 | 26.04 | 26.25 | 26.04 | 26.17 | 5,581,680 | +0.14(+0.52%) |
Oct 06, 2017 | 26.04 | 26.07 | 25.92 | 26.04 | 5,121,829 | -0.24(-0.91%) |
Oct 05, 2017 | 26.23 | 26.36 | 26.22 | 26.27 | 4,526,528 | -0.03(-0.10%) |
Oct 04, 2017 | 26.25 | 26.39 | 26.19 | 26.30 | 6,408,375 | -0.03(-0.13%) |
Oct 03, 2017 | 26.14 | 26.41 | 26.14 | 26.34 | 7,406,672 | +0.21(+0.81%) |
Oct 02, 2017 | 25.89 | 26.15 | 25.85 | 26.12 | 7,845,120 | -0.03(-0.10%) |
Sep 29, 2017 | 26.08 | 26.17 | 26.06 | 26.15 | 4,471,046 | +0.01(+0.03%) |
Sep 28, 2017 | 26.01 | 26.19 | 26.00 | 26.15 | 7,371,143 | +0.27(+1.05%) |
Sep 27, 2017 | 25.95 | 25.87 | 7,107,132 | +0.10(+0.40%) | ||
Sep 26, 2017 | 25.94 | 25.97 | 25.76 | 25.77 | 9,440,836 | -0.25(-0.97%) |
Sep 25, 2017 | 25.89 | 26.12 | 25.88 | 26.02 | 8,744,648 | +0.29(+1.11%) |
Sep 22, 2017 | 25.68 | 25.91 | 25.64 | 25.74 | 8,201,815 | +0.08(+0.32%) |
Sep 21, 2017 | 25.42 | 25.72 | 25.38 | 25.66 | 13,264,093 | +0.32(+1.26%) |
Sep 20, 2017 | 25.22 | 25.49 | 25.21 | 25.34 | 7,500,882 | +0.19(+0.76%) |
Sep 19, 2017 | 25.12 | 25.24 | 25.08 | 25.14 | 7,682,665 | +0.20(+0.82%) |
Sep 18, 2017 | 24.94 | 25.01 | 24.84 | 24.94 | 7,968,669 | +0.05(+0.19%) |
Sep 15, 2017 | 24.74 | 24.90 | 24.71 | 24.89 | 7,121,677 | +0.17(+0.69%) |
Sep 14, 2017 | 24.63 | 24.84 | 24.61 | 24.72 | 7,112,716 | +0.23(+0.94%) |
Sep 13, 2017 | 24.50 | 24.58 | 24.41 | 24.49 | 6,073,471 | +0.16(+0.67%) |
Sep 12, 2017 | 24.26 | 24.40 | 24.25 | 24.33 | 4,187,496 | +0.13(+0.53%) |
Sep 11, 2017 | 24.08 | 24.26 | 24.06 | 24.20 | 5,999,220 | +0.16(+0.68%) |
Sep 08, 2017 | 24.16 | 24.20 | 23.98 | 24.04 | 4,774,583 | -0.12(-0.51%) |
Sep 07, 2017 | 24.06 | 24.21 | 24.06 | 24.16 | 6,153,343 | +0.12(+0.51%) |
Sep 06, 2017 | 24.08 | 23.67 | 24.04 | 9,518,122 | +0.25(+1.06%) | |
Sep 05, 2017 | 23.76 | 23.89 | 23.65 | 23.78 | 5,449,525 | +0.12(+0.52%) |
Sep 01, 2017 | 23.58 | 23.75 | 23.53 | 23.66 | 6,742,731 | +0.03(+0.12%) |
Aug 31, 2017 | 23.40 | 23.68 | 23.38 | 23.63 | 7,542,697 | +0.25(+1.05%) |
Aug 30, 2017 | 23.33 | 23.45 | 23.31 | 23.39 | 3,564,381 | +0.00(+0.00%) |
Aug 29, 2017 | 23.31 | 23.42 | 23.28 | 23.39 | 3,976,651 | -0.07(-0.29%) |
Aug 28, 2017 | 23.56 | 23.56 | 23.40 | 23.46 | 3,731,455 | -0.05(-0.20%) |
Aug 25, 2017 | 23.42 | 23.53 | 23.38 | 23.50 | 4,333,444 | +0.24(+1.05%) |
Aug 24, 2017 | 23.40 | 23.40 | 23.17 | 23.26 | 3,547,382 | -0.04(-0.18%) |
Aug 23, 2017 | 23.08 | 23.36 | 23.07 | 23.30 | 5,598,980 | +0.06(+0.26%) |
Aug 22, 2017 | 23.20 | 23.25 | 23.17 | 23.24 | 6,641,339 | +0.10(+0.44%) |
Aug 21, 2017 | 23.25 | 23.26 | 23.14 | 23.14 | 5,025,518 | -0.11(-0.47%) |
Aug 18, 2017 | 23.14 | 23.32 | 23.10 | 23.25 | 6,966,947 | +0.04(+0.18%) |
Aug 17, 2017 | 23.42 | 23.42 | 23.21 | 23.21 | 5,471,403 | -0.13(-0.55%) |
Aug 16, 2017 | 23.61 | 23.67 | 23.32 | 23.33 | 7,099,139 | -0.19(-0.81%) |
Aug 15, 2017 | 23.53 | 23.54 | 23.34 | 23.53 | 6,743,735 | -0.07(-0.32%) |
Aug 14, 2017 | 23.78 | 23.85 | 23.58 | 23.60 | 6,097,605 | -0.18(-0.74%) |
Aug 11, 2017 | 23.82 | 23.89 | 23.76 | 23.78 | 7,353,340 | -0.36(-1.49%) |
Aug 10, 2017 | 24.44 | 24.46 | 24.12 | 24.14 | 7,579,255 | -0.47(-1.91%) |
Aug 09, 2017 | 24.48 | 24.61 | 24.42 | 24.61 | 5,742,474 | +0.15(+0.61%) |
Aug 08, 2017 | 24.58 | 24.65 | 24.44 | 24.46 | 8,080,025 | -0.14(-0.57%) |
Aug 07, 2017 | 24.36 | 24.62 | 24.33 | 24.60 | 11,612,106 | +0.28(+1.16%) |
Aug 04, 2017 | 24.26 | 24.37 | 24.24 | 24.32 | 5,018,005 | +0.13(+0.53%) |
Aug 03, 2017 | 24.26 | 24.36 | 24.17 | 24.19 | 6,238,925 | -0.17(-0.71%) |
Aug 02, 2017 | 24.22 | 24.48 | 24.19 | 24.36 | 6,858,851 | +0.09(+0.36%) |
Aug 01, 2017 | 24.20 | 24.46 | 24.16 | 24.28 | 15,681,805 | +0.76(+3.22%) |
Jul 31, 2017 | 23.65 | 23.66 | 23.47 | 23.52 | 8,730,408 | -0.01(-0.06%) |
Jul 28, 2017 | 23.19 | 23.54 | 23.18 | 23.53 | 8,108,845 | +0.11(+0.49%) |
Jul 27, 2017 | 23.47 | 23.47 | 23.32 | 23.42 | 4,853,305 | +0.10(+0.43%) |
Jul 26, 2017 | 23.43 | 23.43 | 23.27 | 23.32 | 4,549,703 | -0.04(-0.17%) |
Jul 25, 2017 | 23.42 | 23.47 | 23.31 | 23.36 | 5,187,196 | +0.29(+1.28%) |
Jul 24, 2017 | 23.11 | 23.11 | 22.92 | 23.07 | 7,660,657 | -0.15(-0.63%) |
Jul 21, 2017 | 23.48 | 23.49 | 23.18 | 23.21 | 5,566,062 | -0.28(-1.20%) |
Jul 20, 2017 | 23.53 | 23.55 | 23.41 | 23.49 | 5,459,230 | +0.05(+0.20%) |
Jul 19, 2017 | 23.25 | 23.47 | 23.25 | 23.45 | 5,504,407 | +0.13(+0.57%) |
Jul 18, 2017 | 23.40 | 23.43 | 23.27 | 23.31 | 4,026,171 | -0.06(-0.26%) |
Jul 17, 2017 | 23.49 | 23.55 | 23.36 | 23.37 | 4,913,967 | -0.02(-0.09%) |
Jul 14, 2017 | 23.38 | 23.46 | 23.29 | 23.39 | 4,678,233 | +0.15(+0.66%) |
Jul 13, 2017 | 23.23 | 23.26 | 23.14 | 23.24 | 4,030,777 | -0.10(-0.43%) |
Jul 12, 2017 | 23.37 | 23.49 | 23.23 | 23.34 | 6,868,226 | +0.34(+1.48%) |
Jul 11, 2017 | 22.80 | 23.01 | 22.76 | 23.00 | 6,830,033 | +0.02(+0.09%) |
Jul 10, 2017 | 22.88 | 23.03 | 22.87 | 22.98 | 4,744,462 | -0.02(-0.09%) |
Jul 07, 2017 | 23.04 | 23.06 | 22.85 | 23.00 | 6,045,796 | -0.05(-0.23%) |
Jul 06, 2017 | 23.11 | 23.32 | 23.05 | 23.05 | 6,072,374 | +0.01(+0.06%) |
Jul 05, 2017 | 23.25 | 23.25 | 22.98 | 23.04 | 7,926,219 | -0.40(-1.71%) |
Jul 03, 2017 | 23.27 | 23.55 | 23.27 | 23.44 | 3,438,762 | +0.25(+1.07%) |
Jun 30, 2017 | 23.33 | 23.31 | 23.07 | 23.19 | 7,182,080 | -0.14(-0.60%) |
Jun 29, 2017 | 23.61 | 23.63 | 23.30 | 23.33 | 5,296,336 | -0.27(-1.16%) |
Jun 28, 2017 | 23.59 | 23.72 | 23.55 | 23.61 | 7,238,879 | +0.08(+0.34%) |
Jun 27, 2017 | 23.51 | 23.69 | 23.45 | 23.53 | 7,365,242 | +0.18(+0.77%) |
Jun 26, 2017 | 23.45 | 23.49 | 23.33 | 23.35 | 5,621,068 | +0.03(+0.11%) |
Jun 23, 2017 | 23.15 | 23.37 | 23.12 | 23.32 | 5,230,795 | +0.16(+0.69%) |
Jun 22, 2017 | 23.19 | 23.29 | 23.10 | 23.16 | 7,412,266 | -0.03(-0.14%) |
Jun 21, 2017 | 23.27 | 23.41 | 23.10 | 23.19 | 10,607,232 | -0.22(-0.94%) |
Jun 20, 2017 | 23.63 | 23.63 | 23.28 | 23.41 | 13,096,606 | -0.71(-2.94%) |
Jun 19, 2017 | 24.10 | 24.27 | 24.08 | 24.12 | 9,060,496 | +0.03(+0.11%) |
Jun 16, 2017 | 23.86 | 24.11 | 23.81 | 24.10 | 7,684,608 | +0.51(+2.16%) |
Jun 15, 2017 | 23.42 | 23.65 | 23.39 | 23.59 | 11,123,252 | -0.09(-0.37%) |
Jun 14, 2017 | 24.07 | 24.08 | 23.59 | 23.67 | 8,820,833 | -0.44(-1.83%) |
Jun 13, 2017 | 24.02 | 24.14 | 23.94 | 24.12 | 6,549,905 | +0.15(+0.61%) |
Jun 12, 2017 | 24.11 | 24.17 | 23.89 | 23.97 | 6,636,874 | -0.01(-0.06%) |
Jun 09, 2017 | 23.69 | 24.01 | 23.67 | 23.98 | 8,749,948 | +0.28(+1.19%) |
Jun 08, 2017 | 23.65 | 23.80 | 23.63 | 23.70 | 6,337,618 | -0.01(-0.03%) |
Jun 07, 2017 | 23.99 | 24.06 | 23.67 | 23.71 | 14,005,898 | -0.55(-2.26%) |
Jun 06, 2017 | 24.00 | 24.27 | 23.95 | 24.26 | 6,493,704 | +0.11(+0.44%) |
Jun 05, 2017 | 24.04 | 24.19 | 24.02 | 24.15 | 6,142,041 | +0.11(+0.47%) |
Jun 02, 2017 | 24.09 | 24.10 | 23.89 | 24.04 | 9,692,450 | -0.22(-0.91%) |
Jun 01, 2017 | 24.26 | 24.41 | 24.19 | 24.26 | 9,693,481 | +0.06(+0.25%) |
May 31, 2017 | 24.37 | 24.42 | 24.11 | 24.20 | 11,721,415 | -0.08(-0.33%) |
May 30, 2017 | 24.42 | 24.42 | 24.26 | 24.28 | 10,538,131 | -0.09(-0.38%) |
May 26, 2017 | 24.40 | 24.45 | 24.30 | 24.37 | 5,332,712 | +0.01(+0.03%) |
May 25, 2017 | 24.59 | 24.77 | 24.29 | 24.36 | 13,117,221 | -0.33(-1.35%) |
May 24, 2017 | 24.71 | 24.84 | 24.65 | 24.70 | 9,298,255 | -0.02(-0.08%) |
May 23, 2017 | 24.79 | 24.85 | 24.70 | 24.72 | 6,464,516 | -0.02(-0.08%) |
May 22, 2017 | 24.89 | 24.89 | 24.67 | 24.74 | 9,460,024 | +0.01(+0.05%) |
May 19, 2017 | 24.74 | 24.83 | 24.65 | 24.73 | 9,753,253 | +0.29(+1.18%) |
May 18, 2017 | 24.30 | 24.56 | 24.16 | 24.44 | 16,205,614 | +0.23(+0.94%) |
May 17, 2017 | 24.42 | 24.50 | 24.21 | 24.21 | 14,343,954 | -0.05(-0.19%) |
May 16, 2017 | 24.26 | 24.42 | 24.22 | 24.26 | 14,628,785 | +0.35(+1.48%) |
May 15, 2017 | 24.16 | 24.16 | 23.86 | 23.90 | 13,126,624 | +0.21(+0.90%) |
May 12, 2017 | 23.57 | 23.76 | 23.57 | 23.69 | 7,142,069 | +0.12(+0.51%) |
May 11, 2017 | 23.50 | 23.62 | 23.44 | 23.57 | 9,965,894 | +0.13(+0.57%) |
May 10, 2017 | 23.59 | 23.64 | 23.43 | 23.43 | 8,514,436 | +0.17(+0.75%) |
May 09, 2017 | 23.32 | 23.36 | 23.20 | 23.26 | 10,298,478 | -0.05(-0.23%) |
May 08, 2017 | 23.24 | 23.35 | 23.14 | 23.31 | 8,225,433 | +0.09(+0.37%) |
May 05, 2017 | 22.81 | 23.24 | 22.78 | 23.23 | 10,431,147 | +0.64(+2.86%) |
May 04, 2017 | 22.65 | 22.68 | 22.51 | 22.58 | 7,933,036 | -0.24(-1.07%) |
May 03, 2017 | 22.77 | 22.89 | 22.66 | 22.83 | 8,583,954 | -0.04(-0.17%) |
May 02, 2017 | 22.91 | 23.15 | 22.81 | 22.86 | 13,164,728 | +0.28(+1.25%) |
May 01, 2017 | 22.59 | 22.76 | 22.55 | 22.58 | 8,341,747 | +0.00(+0.00%) |
Apr 28, 2017 | 22.59 | 22.70 | 22.54 | 22.58 | 6,471,105 | -0.05(-0.23%) |
Apr 27, 2017 | 22.71 | 22.72 | 22.44 | 22.63 | 8,943,736 | -0.17(-0.75%) |
Apr 26, 2017 | 22.75 | 23.04 | 22.72 | 22.81 | 9,434,432 | +0.00(+0.00%) |
Apr 25, 2017 | 22.73 | 22.83 | 22.69 | 22.81 | 6,730,942 | +0.14(+0.61%) |
Apr 24, 2017 | 22.63 | 22.74 | 22.58 | 22.67 | 7,569,271 | +0.30(+1.32%) |
Apr 21, 2017 | 22.39 | 22.44 | 22.26 | 22.37 | 8,264,346 | -0.10(-0.44%) |
Apr 20, 2017 | 22.52 | 22.63 | 22.46 | 22.47 | 8,646,070 | +0.01(+0.03%) |
Apr 19, 2017 | 22.77 | 22.81 | 22.40 | 22.46 | 10,764,277 | -0.35(-1.53%) |
Apr 18, 2017 | 22.86 | 22.99 | 22.67 | 22.81 | 9,980,973 | -0.24(-1.03%) |
Apr 17, 2017 | 22.99 | 23.07 | 22.84 | 23.05 | 8,029,083 | +0.03(+0.11%) |
Apr 13, 2017 | 23.21 | 23.32 | 22.98 | 23.02 | 13,537,223 | -0.30(-1.30%) |
Apr 12, 2017 | 23.29 | 23.48 | 23.23 | 23.33 | 10,009,313 | +0.05(+0.23%) |
Apr 11, 2017 | 23.09 | 23.29 | 22.98 | 23.27 | 11,643,892 | +0.18(+0.80%) |
Apr 10, 2017 | 22.90 | 23.10 | 22.90 | 23.09 | 7,708,590 | +0.16(+0.69%) |
Apr 07, 2017 | 22.92 | 23.02 | 22.87 | 22.93 | 6,363,188 | +0.08(+0.35%) |
Apr 06, 2017 | 22.75 | 22.98 | 22.72 | 22.85 | 8,926,871 | +0.09(+0.40%) |
Apr 05, 2017 | 23.06 | 23.21 | 22.75 | 22.76 | 11,215,948 | -0.13(-0.57%) |
Apr 04, 2017 | 22.71 | 22.90 | 22.58 | 22.89 | 8,158,081 | +0.26(+1.13%) |
Apr 03, 2017 | 22.76 | 22.79 | 22.38 | 22.63 | 8,161,992 | -0.08(-0.35%) |
Mar 31, 2017 | 22.67 | 22.72 | 22.59 | 22.71 | 7,348,657 | +0.00(+0.00%) |
Mar 30, 2017 | 22.74 | 22.77 | 22.60 | 22.71 | 8,998,140 | +0.06(+0.26%) |
Mar 29, 2017 | 22.29 | 22.70 | 22.28 | 22.65 | 8,160,651 | +0.34(+1.50%) |
Mar 28, 2017 | 22.23 | 22.41 | 22.18 | 22.32 | 8,911,510 | +0.11(+0.50%) |
Mar 27, 2017 | 22.12 | 22.27 | 22.09 | 22.21 | 5,173,852 | -0.02(-0.09%) |
Mar 24, 2017 | 22.29 | 22.31 | 22.20 | 22.23 | 6,821,850 | -0.18(-0.82%) |
Mar 23, 2017 | 22.31 | 22.55 | 22.28 | 22.41 | 7,879,059 | +0.05(+0.21%) |
Mar 22, 2017 | 22.36 | 22.43 | 22.24 | 22.36 | 7,573,782 | -0.16(-0.73%) |
Mar 21, 2017 | 22.71 | 22.72 | 22.43 | 22.53 | 8,516,465 | +0.03(+0.15%) |
Mar 20, 2017 | 22.56 | 22.53 | 22.41 | 22.50 | 6,153,466 | -0.06(-0.26%) |
Mar 17, 2017 | 22.58 | 22.63 | 22.48 | 22.56 | 6,948,678 | +0.17(+0.76%) |
Mar 16, 2017 | 22.42 | 22.46 | 22.27 | 22.38 | 10,834,185 | +0.16(+0.71%) |
Mar 15, 2017 | 22.10 | 22.27 | 22.02 | 22.23 | 13,581,942 | +0.23(+1.05%) |
Mar 14, 2017 | 22.20 | 22.20 | 21.90 | 22.00 | 13,248,805 | -0.42(-1.88%) |
Mar 13, 2017 | 22.44 | 22.56 | 22.34 | 22.42 | 11,830,538 | -0.17(-0.76%) |
Mar 10, 2017 | 22.66 | 22.73 | 22.49 | 22.59 | 31,286,614 | +0.55(+2.48%) |
Mar 09, 2017 | 21.86 | 22.04 | 21.78 | 22.04 | 10,734,036 | +0.12(+0.57%) |
Mar 08, 2017 | 22.21 | 22.27 | 21.88 | 21.92 | 10,232,142 | -0.37(-1.65%) |
Mar 07, 2017 | 22.40 | 22.40 | 22.27 | 22.29 | 6,380,257 | -0.07(-0.29%) |
Mar 06, 2017 | 22.33 | 22.41 | 22.27 | 22.35 | 7,571,417 | -0.08(-0.35%) |
Mar 03, 2017 | 22.46 | 22.53 | 22.40 | 22.43 | 8,045,683 | -0.02(-0.09%) |
Mar 02, 2017 | 22.50 | 22.61 | 22.43 | 22.45 | 8,166,446 | -0.07(-0.32%) |
Mar 01, 2017 | 22.60 | 22.67 | 22.50 | 22.52 | 11,257,380 | +0.20(+0.91%) |
Feb 28, 2017 | 22.31 | 22.40 | 22.27 | 22.32 | 11,264,061 | -0.04(-0.18%) |
Feb 27, 2017 | 22.17 | 22.40 | 22.12 | 22.36 | 13,061,311 | +0.32(+1.43%) |
Feb 24, 2017 | 22.09 | 22.14 | 21.99 | 22.04 | 9,361,629 | -0.24(-1.06%) |
Feb 23, 2017 | 22.33 | 22.43 | 22.23 | 22.28 | 10,518,818 | +0.30(+1.35%) |
Feb 22, 2017 | 22.06 | 22.17 | 21.96 | 21.98 | 9,126,324 | -0.28(-1.24%) |
Feb 21, 2017 | 22.40 | 22.44 | 22.20 | 22.26 | 12,440,886 | +0.27(+1.23%) |
Feb 17, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.17(-0.77%) | |
Feb 16, 2017 | 22.30 | 22.44 | 22.13 | 22.16 | 11,411,304 | -0.08(-0.36%) |
Feb 15, 2017 | 22.24 | 22.30 | 22.18 | 22.24 | 11,664,247 | -0.12(-0.53%) |
Feb 14, 2017 | 22.36 | 22.38 | 22.22 | 22.36 | 12,411,743 | -0.05(-0.23%) |
Feb 13, 2017 | 22.35 | 22.45 | 22.32 | 22.41 | 10,669,080 | +0.08(+0.38%) |
Feb 10, 2017 | 22.40 | 22.44 | 22.27 | 22.33 | 9,882,753 | +0.06(+0.26%) |
Feb 09, 2017 | 22.26 | 22.57 | 22.25 | 22.27 | 13,804,627 | +0.01(+0.03%) |
Feb 08, 2017 | 22.09 | 22.28 | 21.98 | 22.26 | 12,872,078 | +0.03(+0.15%) |
Feb 07, 2017 | 22.48 | 22.56 | 22.08 | 22.23 | 27,591,572 | -0.93(-4.02%) |
Feb 06, 2017 | 23.15 | 23.22 | 23.06 | 23.16 | 9,040,395 | -0.06(-0.28%) |
Feb 03, 2017 | 23.22 | 23.38 | 23.15 | 23.22 | 7,842,144 | +0.08(+0.36%) |
Feb 02, 2017 | 23.19 | 23.27 | 22.98 | 23.14 | 11,820,415 | -0.13(-0.56%) |
Feb 01, 2017 | 23.39 | 23.41 | 23.15 | 23.27 | 11,073,262 | +0.01(+0.03%) |
Jan 31, 2017 | 23.32 | 23.37 | 23.10 | 23.26 | 8,456,130 | +0.01(+0.06%) |
Jan 30, 2017 | 23.33 | 23.36 | 23.12 | 23.25 | 11,624,396 | -0.40(-1.69%) |
Jan 27, 2017 | 23.62 | 23.70 | 23.57 | 23.65 | 6,560,892 | -0.10(-0.44%) |
Jan 26, 2017 | 23.90 | 23.96 | 23.66 | 23.75 | 6,882,606 | -0.19(-0.78%) |
Jan 25, 2017 | 23.99 | 24.01 | 23.85 | 23.94 | 6,149,598 | +0.08(+0.33%) |
Jan 24, 2017 | 23.63 | 23.92 | 23.63 | 23.86 | 10,082,979 | +0.19(+0.79%) |
Jan 23, 2017 | 23.66 | 23.76 | 23.48 | 23.68 | 8,460,717 | -0.14(-0.60%) |
Jan 20, 2017 | 23.99 | 24.00 | 23.76 | 23.82 | 8,810,139 | -0.04(-0.16%) |
Jan 19, 2017 | 23.93 | 24.01 | 23.76 | 23.86 | 7,835,383 | -0.13(-0.54%) |
Jan 18, 2017 | 24.04 | 24.18 | 23.93 | 23.99 | 9,116,079 | -0.22(-0.91%) |
Jan 17, 2017 | 24.30 | 24.33 | 24.07 | 24.21 | 9,547,183 | -0.14(-0.58%) |
Jan 13, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 24.56 | 24.57 | 24.35 | 24.41 | 7,265,307 | +0.14(+0.56%) |
Jan 11, 2017 | 24.05 | 24.35 | 23.96 | 24.28 | 6,838,748 | +0.28(+1.19%) |
Jan 10, 2017 | 24.08 | 24.21 | 23.99 | 23.99 | 6,064,920 | -0.13(-0.54%) |
Jan 09, 2017 | 24.30 | 24.34 | 24.12 | 24.12 | 8,551,743 | -0.39(-1.58%) |
Jan 06, 2017 | 24.67 | 24.69 | 24.47 | 24.51 | 8,971,963 | -0.43(-1.71%) |
Jan 05, 2017 | 24.66 | 25.01 | 24.66 | 24.94 | 10,061,800 | +0.18(+0.73%) |
Jan 04, 2017 | 24.60 | 24.79 | 24.53 | 24.76 | 10,645,775 | +0.19(+0.76%) |
Jan 03, 2017 | 24.63 | 24.65 | 24.43 | 24.57 | 13,577,091 | +0.40(+1.66%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.24 | 24.27 | 24.14 | 24.18 | 7,756,464 | +0.10(+0.40%) |
Dec 28, 2016 | 24.13 | 24.23 | 24.04 | 24.08 | 9,485,972 | +0.09(+0.38%) |
Dec 27, 2016 | 23.99 | 24.07 | 23.98 | 23.99 | 5,761,801 | +0.06(+0.24%) |
Dec 23, 2016 | 23.94 | 23.94 | 23.94 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 23.91 | 24.03 | 23.85 | 23.86 | 11,737,644 | +0.08(+0.35%) |
Dec 21, 2016 | 23.83 | 23.87 | 23.71 | 23.78 | 6,867,204 | +0.17(+0.71%) |
Dec 20, 2016 | 23.70 | 23.79 | 23.59 | 23.61 | 6,735,194 | -0.03(-0.11%) |
Dec 19, 2016 | 23.68 | 23.78 | 23.63 | 23.64 | 7,086,752 | -0.02(-0.08%) |
Dec 16, 2016 | 23.41 | 23.75 | 23.37 | 23.66 | 8,532,902 | +0.48(+2.06%) |
Dec 15, 2016 | 22.91 | 23.24 | 22.83 | 23.18 | 7,871,496 | -0.11(-0.47%) |
Dec 14, 2016 | 23.75 | 23.85 | 23.28 | 23.29 | 8,810,540 | -0.50(-2.09%) |
Dec 13, 2016 | 23.86 | 23.88 | 23.53 | 23.79 | 11,605,893 | +0.18(+0.77%) |
Dec 12, 2016 | 23.67 | 23.80 | 23.55 | 23.61 | 13,015,068 | +0.32(+1.39%) |
Dec 09, 2016 | 23.37 | 23.41 | 23.28 | 23.28 | 7,165,728 | -0.12(-0.50%) |
Dec 08, 2016 | 23.31 | 23.42 | 23.19 | 23.40 | 7,896,980 | +0.19(+0.84%) |
Dec 07, 2016 | 23.22 | 23.26 | 23.06 | 23.21 | 9,289,852 | +0.21(+0.90%) |
Dec 06, 2016 | 23.07 | 23.08 | 22.85 | 23.00 | 8,331,736 | +0.06(+0.25%) |
Dec 05, 2016 | 22.99 | 23.14 | 22.94 | 22.94 | 7,283,427 | +0.00(+0.00%) |
Dec 02, 2016 | 22.92 | 23.15 | 22.82 | 22.94 | 8,051,697 | +0.06(+0.25%) |