Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.63 | 27.02 | 26.54 | 26.90 | 4,535,528 | +0.41(+1.55%) |
Nov 29, 2017 | 26.61 | 26.83 | 26.39 | 26.49 | 3,885,361 | -0.17(-0.63%) |
Nov 28, 2017 | 26.83 | 26.94 | 26.64 | 26.66 | 3,580,442 | -0.08(-0.29%) |
Nov 27, 2017 | 27.14 | 27.17 | 26.71 | 26.74 | 4,428,266 | -0.41(-1.53%) |
Nov 24, 2017 | 27.26 | 27.31 | 27.12 | 27.15 | 2,403,302 | -0.06(-0.23%) |
Nov 22, 2017 | 27.38 | 27.38 | 27.00 | 27.21 | 4,133,972 | +0.15(+0.57%) |
Nov 21, 2017 | 26.87 | 27.11 | 26.77 | 27.06 | 3,792,413 | +0.22(+0.80%) |
Nov 20, 2017 | 27.14 | 27.16 | 26.76 | 26.84 | 3,950,904 | -0.35(-1.30%) |
Nov 17, 2017 | 27.18 | 27.27 | 26.96 | 27.20 | 3,816,182 | +0.09(+0.34%) |
Nov 16, 2017 | 27.10 | 27.24 | 26.68 | 27.11 | 5,905,941 | -0.22(-0.82%) |
Nov 15, 2017 | 27.17 | 27.50 | 26.90 | 27.33 | 4,585,865 | -0.15(-0.56%) |
Nov 14, 2017 | 27.83 | 27.84 | 27.40 | 27.48 | 3,644,030 | -0.41(-1.46%) |
Nov 13, 2017 | 27.82 | 28.20 | 27.64 | 27.89 | 4,896,112 | -0.09(-0.33%) |
Nov 10, 2017 | 27.82 | 28.03 | 27.64 | 27.98 | 4,278,554 | +0.22(+0.80%) |
Nov 09, 2017 | 27.54 | 27.85 | 27.46 | 27.76 | 3,809,685 | +0.05(+0.17%) |
Nov 08, 2017 | 27.75 | 27.91 | 27.62 | 27.71 | 3,746,835 | +0.02(+0.06%) |
Nov 07, 2017 | 27.34 | 27.74 | 27.28 | 27.70 | 4,936,993 | +0.28(+1.04%) |
Nov 06, 2017 | 27.11 | 27.45 | 27.06 | 27.41 | 6,952,930 | +0.35(+1.28%) |
Nov 03, 2017 | 26.85 | 27.31 | 26.81 | 27.07 | 5,012,675 | +0.28(+1.06%) |
Nov 02, 2017 | 26.47 | 26.78 | 26.47 | 26.78 | 4,356,580 | +0.35(+1.31%) |
Nov 01, 2017 | 26.21 | 26.51 | 26.13 | 26.44 | 3,906,301 | +0.35(+1.33%) |
Oct 31, 2017 | 25.96 | 26.23 | 25.88 | 26.09 | 6,586,317 | +0.08(+0.30%) |
Oct 30, 2017 | 25.95 | 26.09 | 25.88 | 26.01 | 4,352,877 | +0.08(+0.30%) |
Oct 27, 2017 | 25.76 | 25.94 | 25.64 | 25.94 | 6,433,233 | +0.15(+0.60%) |
Oct 26, 2017 | 25.64 | 26.01 | 25.54 | 25.78 | 9,199,715 | +0.48(+1.88%) |
Oct 25, 2017 | 25.42 | 25.53 | 25.22 | 25.31 | 4,811,326 | -0.15(-0.57%) |
Oct 24, 2017 | 25.62 | 25.63 | 25.40 | 25.45 | 5,532,512 | -0.05(-0.18%) |
Oct 23, 2017 | 25.58 | 25.67 | 25.50 | 25.50 | 2,797,535 | -0.11(-0.42%) |
Oct 20, 2017 | 25.84 | 25.88 | 25.61 | 25.61 | 3,829,255 | -0.22(-0.83%) |
Oct 19, 2017 | 25.84 | 26.00 | 25.80 | 25.82 | 4,143,652 | -0.12(-0.44%) |
Oct 18, 2017 | 26.00 | 26.02 | 25.85 | 25.94 | 2,962,276 | +0.02(+0.06%) |
Oct 17, 2017 | 25.84 | 25.95 | 25.74 | 25.92 | 5,628,960 | +0.08(+0.33%) |
Oct 16, 2017 | 26.15 | 26.30 | 25.78 | 25.84 | 5,786,222 | -0.08(-0.30%) |
Oct 13, 2017 | 26.12 | 26.12 | 25.83 | 25.91 | 4,448,495 | -0.02(-0.09%) |
Oct 12, 2017 | 26.36 | 26.38 | 25.91 | 25.94 | 4,539,927 | -0.58(-2.20%) |
Oct 11, 2017 | 26.59 | 26.71 | 26.50 | 26.52 | 3,837,659 | -0.03(-0.12%) |
Oct 10, 2017 | 26.82 | 26.89 | 26.55 | 26.55 | 2,606,111 | -0.01(-0.03%) |
Oct 09, 2017 | 26.74 | 26.80 | 26.53 | 26.56 | 1,596,513 | -0.08(-0.29%) |
Oct 06, 2017 | 26.61 | 26.81 | 26.55 | 26.64 | 1,992,153 | -0.25(-0.94%) |
Oct 05, 2017 | 26.81 | 27.03 | 26.74 | 26.89 | 1,860,182 | -0.04(-0.14%) |
Oct 04, 2017 | 26.79 | 26.94 | 26.74 | 26.93 | 2,253,805 | +0.18(+0.66%) |
Oct 03, 2017 | 26.58 | 26.85 | 26.55 | 26.75 | 3,056,932 | +0.14(+0.52%) |
Oct 02, 2017 | 26.66 | 26.78 | 26.47 | 26.61 | 2,563,599 | -0.30(-1.11%) |
Sep 29, 2017 | 26.73 | 27.01 | 26.64 | 26.91 | 4,129,192 | +0.17(+0.63%) |
Sep 28, 2017 | 26.62 | 26.84 | 26.57 | 26.74 | 2,485,500 | +0.06(+0.23%) |
Sep 27, 2017 | 26.73 | 26.68 | 2,458,628 | +0.15(+0.58%) | ||
Sep 26, 2017 | 26.58 | 26.64 | 26.37 | 26.53 | 3,486,869 | -0.10(-0.38%) |
Sep 25, 2017 | 26.31 | 26.71 | 26.27 | 26.63 | 5,142,104 | +0.41(+1.58%) |
Sep 22, 2017 | 26.33 | 26.39 | 26.05 | 26.21 | 2,536,449 | -0.07(-0.26%) |
Sep 21, 2017 | 26.18 | 26.35 | 26.10 | 26.28 | 2,245,602 | +0.05(+0.18%) |
Sep 20, 2017 | 26.10 | 26.39 | 26.09 | 26.24 | 3,492,476 | +0.15(+0.59%) |
Sep 19, 2017 | 26.16 | 26.23 | 26.03 | 26.08 | 2,957,987 | -0.02(-0.06%) |
Sep 18, 2017 | 26.15 | 26.40 | 25.91 | 26.10 | 4,591,448 | -0.12(-0.47%) |
Sep 15, 2017 | 26.28 | 26.29 | 26.01 | 26.22 | 4,331,685 | -0.02(-0.06%) |
Sep 14, 2017 | 25.90 | 26.25 | 25.85 | 26.24 | 4,731,476 | +0.40(+1.55%) |
Sep 13, 2017 | 25.74 | 25.90 | 25.68 | 25.84 | 3,272,500 | +0.19(+0.75%) |
Sep 12, 2017 | 25.42 | 25.72 | 25.32 | 25.65 | 3,264,894 | +0.23(+0.91%) |
Sep 11, 2017 | 25.12 | 25.45 | 25.03 | 25.42 | 4,474,345 | +0.28(+1.13%) |
Sep 08, 2017 | 25.24 | 25.29 | 25.00 | 25.13 | 3,364,266 | -0.14(-0.55%) |
Sep 07, 2017 | 25.05 | 25.29 | 24.93 | 25.27 | 2,801,238 | +0.27(+1.08%) |
Sep 06, 2017 | 24.56 | 25.05 | 24.47 | 25.00 | 5,505,295 | +0.55(+2.23%) |
Sep 05, 2017 | 24.67 | 24.70 | 24.13 | 24.46 | 6,146,225 | -0.06(-0.25%) |
Sep 01, 2017 | 24.23 | 24.60 | 24.08 | 24.52 | 4,335,455 | +0.45(+1.85%) |
Aug 31, 2017 | 24.02 | 24.14 | 23.78 | 24.07 | 5,154,141 | +0.30(+1.27%) |
Aug 30, 2017 | 23.86 | 23.96 | 23.62 | 23.77 | 3,580,235 | -0.26(-1.08%) |
Aug 29, 2017 | 23.56 | 24.08 | 23.38 | 24.03 | 6,563,766 | +0.28(+1.19%) |
Aug 28, 2017 | 23.97 | 24.06 | 23.68 | 23.75 | 1,939,878 | -0.18(-0.73%) |
Aug 25, 2017 | 23.92 | 24.06 | 23.84 | 23.92 | 2,175,703 | +0.07(+0.29%) |
Aug 24, 2017 | 23.84 | 23.90 | 23.62 | 23.85 | 3,074,514 | -0.04(-0.16%) |
Aug 23, 2017 | 23.52 | 23.99 | 23.48 | 23.89 | 2,482,970 | +0.21(+0.87%) |
Aug 22, 2017 | 23.68 | 23.78 | 23.63 | 23.68 | 2,236,451 | +0.09(+0.39%) |
Aug 21, 2017 | 23.85 | 23.90 | 23.55 | 23.59 | 4,403,737 | -0.35(-1.46%) |
Aug 18, 2017 | 23.91 | 24.04 | 23.76 | 23.94 | 2,344,573 | +0.15(+0.64%) |
Aug 17, 2017 | 24.01 | 24.12 | 23.79 | 23.79 | 2,600,643 | -0.32(-1.33%) |
Aug 16, 2017 | 24.42 | 24.55 | 24.06 | 24.11 | 2,790,549 | -0.21(-0.88%) |
Aug 15, 2017 | 24.39 | 24.43 | 24.20 | 24.32 | 2,718,990 | -0.15(-0.62%) |
Aug 14, 2017 | 24.69 | 24.93 | 24.42 | 24.48 | 2,227,428 | -0.22(-0.89%) |
Aug 11, 2017 | 24.61 | 24.80 | 24.56 | 24.70 | 4,312,455 | +0.02(+0.06%) |
Aug 10, 2017 | 25.01 | 25.04 | 24.57 | 24.68 | 4,340,307 | -0.29(-1.16%) |
Aug 09, 2017 | 25.03 | 25.10 | 24.80 | 24.97 | 3,074,206 | -0.08(-0.33%) |
Aug 08, 2017 | 24.84 | 25.14 | 24.83 | 25.06 | 4,154,028 | -0.10(-0.39%) |
Aug 07, 2017 | 24.98 | 25.33 | 24.98 | 25.16 | 3,010,230 | +0.02(+0.06%) |
Aug 04, 2017 | 25.02 | 25.18 | 24.90 | 25.14 | 4,310,657 | +0.18(+0.70%) |
Aug 03, 2017 | 24.93 | 25.10 | 24.77 | 24.96 | 4,811,981 | -0.01(-0.03%) |
Aug 02, 2017 | 24.43 | 25.03 | 24.37 | 24.97 | 5,086,635 | +0.43(+1.74%) |
Aug 01, 2017 | 24.79 | 24.84 | 24.32 | 24.55 | 5,813,928 | -0.31(-1.26%) |
Jul 31, 2017 | 24.66 | 25.06 | 24.55 | 24.86 | 6,181,354 | +0.12(+0.49%) |
Jul 28, 2017 | 24.04 | 24.87 | 24.02 | 24.74 | 6,367,400 | +0.61(+2.53%) |
Jul 27, 2017 | 23.30 | 24.14 | 23.27 | 24.13 | 6,565,950 | +0.20(+0.83%) |
Jul 26, 2017 | 23.84 | 24.25 | 23.74 | 23.93 | 5,214,470 | +0.17(+0.71%) |
Jul 25, 2017 | 23.56 | 23.85 | 23.48 | 23.76 | 3,884,218 | +0.36(+1.53%) |
Jul 24, 2017 | 23.46 | 23.48 | 23.20 | 23.40 | 2,729,402 | +0.05(+0.23%) |
Jul 21, 2017 | 23.55 | 23.55 | 23.21 | 23.35 | 5,076,314 | -0.11(-0.49%) |
Jul 20, 2017 | 23.39 | 23.47 | 23.24 | 23.46 | 4,649,806 | +0.14(+0.59%) |
Jul 19, 2017 | 22.89 | 23.37 | 22.85 | 23.33 | 4,218,293 | +0.53(+2.34%) |
Jul 18, 2017 | 22.72 | 22.84 | 22.63 | 22.79 | 3,679,627 | +0.24(+1.08%) |
Jul 17, 2017 | 22.59 | 22.80 | 22.50 | 22.55 | 3,877,936 | -0.09(-0.40%) |
Jul 14, 2017 | 22.49 | 22.72 | 22.44 | 22.64 | 3,111,857 | +0.31(+1.40%) |
Jul 13, 2017 | 22.18 | 22.40 | 22.13 | 22.33 | 3,830,396 | +0.02(+0.07%) |
Jul 12, 2017 | 22.18 | 22.56 | 22.07 | 22.31 | 6,161,027 | +0.35(+1.60%) |
Jul 11, 2017 | 21.52 | 21.98 | 21.34 | 21.96 | 4,520,274 | +0.36(+1.66%) |
Jul 10, 2017 | 21.63 | 21.76 | 21.46 | 21.60 | 4,004,949 | -0.08(-0.35%) |
Jul 07, 2017 | 21.67 | 21.73 | 21.31 | 21.68 | 4,614,072 | -0.02(-0.07%) |
Jul 06, 2017 | 22.00 | 22.13 | 21.66 | 21.70 | 4,798,221 | -0.25(-1.15%) |
Jul 05, 2017 | 22.05 | 22.07 | 21.60 | 21.95 | 6,476,838 | -0.87(-3.81%) |
Jul 03, 2017 | 22.35 | 22.88 | 22.31 | 22.82 | 2,849,621 | +0.56(+2.53%) |
Jun 30, 2017 | 22.57 | 22.63 | 22.13 | 22.25 | 5,437,618 | -0.18(-0.78%) |
Jun 29, 2017 | 22.57 | 22.69 | 22.27 | 22.43 | 3,574,050 | -0.11(-0.47%) |
Jun 28, 2017 | 22.36 | 22.60 | 22.18 | 22.53 | 4,666,932 | +0.27(+1.23%) |
Jun 27, 2017 | 22.12 | 22.32 | 21.97 | 22.26 | 5,849,300 | +0.37(+1.67%) |
Jun 26, 2017 | 22.18 | 22.28 | 21.88 | 21.89 | 3,429,212 | -0.22(-1.00%) |
Jun 23, 2017 | 21.90 | 22.27 | 21.82 | 22.11 | 4,276,991 | +0.15(+0.69%) |
Jun 22, 2017 | 22.11 | 22.37 | 21.92 | 21.96 | 4,316,176 | +0.08(+0.35%) |
Jun 21, 2017 | 21.79 | 22.30 | 21.73 | 21.89 | 4,705,654 | +0.00(+0.00%) |
Jun 20, 2017 | 22.19 | 22.19 | 21.69 | 21.89 | 7,307,538 | -0.60(-2.68%) |
Jun 19, 2017 | 22.75 | 22.82 | 22.43 | 22.49 | 4,493,606 | -0.17(-0.74%) |
Jun 16, 2017 | 22.58 | 22.82 | 22.49 | 22.66 | 8,784,882 | +0.18(+0.78%) |
Jun 15, 2017 | 22.53 | 22.79 | 22.40 | 22.48 | 5,609,917 | -0.21(-0.91%) |
Jun 14, 2017 | 23.57 | 23.58 | 22.65 | 22.69 | 4,317,778 | -0.85(-3.59%) |
Jun 13, 2017 | 23.58 | 23.67 | 23.33 | 23.53 | 3,381,007 | +0.07(+0.29%) |
Jun 12, 2017 | 23.43 | 23.67 | 23.05 | 23.46 | 4,481,514 | +0.11(+0.46%) |
Jun 09, 2017 | 23.05 | 23.44 | 23.03 | 23.36 | 3,660,225 | +0.31(+1.36%) |
Jun 08, 2017 | 23.14 | 23.34 | 22.95 | 23.04 | 3,259,203 | -0.18(-0.75%) |
Jun 07, 2017 | 23.82 | 23.98 | 23.19 | 23.22 | 4,822,630 | -0.75(-3.12%) |
Jun 06, 2017 | 23.63 | 23.97 | 23.58 | 23.97 | 3,077,719 | +0.28(+1.19%) |
Jun 05, 2017 | 23.59 | 23.80 | 23.44 | 23.68 | 3,692,236 | -0.01(-0.03%) |
Jun 02, 2017 | 23.75 | 23.75 | 23.51 | 23.69 | 3,718,400 | -0.16(-0.67%) |
Jun 01, 2017 | 23.62 | 24.13 | 23.48 | 23.85 | 4,147,794 | +0.17(+0.73%) |
May 31, 2017 | 23.74 | 23.84 | 23.55 | 23.68 | 4,233,488 | -0.27(-1.14%) |
May 30, 2017 | 23.75 | 23.98 | 23.72 | 23.95 | 2,684,314 | +0.03(+0.13%) |
May 26, 2017 | 23.72 | 23.99 | 23.61 | 23.92 | 2,237,928 | +0.26(+1.09%) |
May 25, 2017 | 24.00 | 24.28 | 23.58 | 23.66 | 3,853,629 | -0.42(-1.73%) |
May 24, 2017 | 24.11 | 24.34 | 23.93 | 24.08 | 2,061,250 | +0.00(+0.00%) |
May 23, 2017 | 24.17 | 24.30 | 23.94 | 24.08 | 4,270,687 | -0.20(-0.81%) |
May 22, 2017 | 24.34 | 24.41 | 24.16 | 24.28 | 1,851,724 | +0.05(+0.19%) |
May 19, 2017 | 24.00 | 24.28 | 23.87 | 24.23 | 2,901,292 | +0.47(+1.97%) |
May 18, 2017 | 23.70 | 24.06 | 23.48 | 23.76 | 3,240,416 | +0.03(+0.13%) |
May 17, 2017 | 24.08 | 24.16 | 23.72 | 23.73 | 3,087,701 | -0.45(-1.88%) |
May 16, 2017 | 24.41 | 24.56 | 24.17 | 24.19 | 2,607,178 | -0.11(-0.44%) |
May 15, 2017 | 24.37 | 24.48 | 24.22 | 24.29 | 3,301,752 | +0.33(+1.39%) |
May 12, 2017 | 23.91 | 24.03 | 23.75 | 23.96 | 2,884,025 | +0.08(+0.35%) |
May 11, 2017 | 24.15 | 24.19 | 23.82 | 23.88 | 3,128,224 | -0.27(-1.13%) |
May 10, 2017 | 23.94 | 24.22 | 23.71 | 24.15 | 3,803,112 | +0.39(+1.66%) |
May 09, 2017 | 23.81 | 23.84 | 23.55 | 23.75 | 6,057,845 | -0.11(-0.48%) |
May 08, 2017 | 23.62 | 23.93 | 23.57 | 23.87 | 3,084,335 | +0.27(+1.15%) |
May 05, 2017 | 22.98 | 23.62 | 22.89 | 23.60 | 4,750,749 | +0.65(+2.83%) |
May 04, 2017 | 23.37 | 23.37 | 22.61 | 22.95 | 6,568,479 | -0.59(-2.51%) |
May 03, 2017 | 23.72 | 23.77 | 23.53 | 23.54 | 3,790,482 | -0.25(-1.05%) |
May 02, 2017 | 23.68 | 24.00 | 23.67 | 23.79 | 4,380,272 | +0.07(+0.29%) |
May 01, 2017 | 23.67 | 23.79 | 23.52 | 23.72 | 3,421,822 | +0.00(+0.00%) |
Apr 28, 2017 | 23.41 | 23.78 | 23.13 | 23.72 | 4,930,835 | +0.51(+2.22%) |
Apr 27, 2017 | 23.36 | 23.75 | 22.52 | 23.20 | 6,961,304 | +0.05(+0.20%) |
Apr 26, 2017 | 23.41 | 23.69 | 23.12 | 23.16 | 3,833,581 | -0.40(-1.70%) |
Apr 25, 2017 | 23.08 | 23.57 | 23.06 | 23.56 | 3,636,872 | +0.35(+1.50%) |
Apr 24, 2017 | 23.11 | 23.29 | 22.96 | 23.21 | 3,686,089 | +0.29(+1.25%) |
Apr 21, 2017 | 22.73 | 22.92 | 22.55 | 22.92 | 3,653,951 | +0.12(+0.53%) |
Apr 20, 2017 | 22.82 | 23.04 | 22.79 | 22.80 | 2,281,899 | -0.04(-0.17%) |
Apr 19, 2017 | 23.16 | 23.29 | 22.79 | 22.84 | 3,788,547 | -0.34(-1.47%) |
Apr 18, 2017 | 23.18 | 23.38 | 22.93 | 23.18 | 4,126,382 | -0.26(-1.13%) |
Apr 17, 2017 | 23.25 | 23.50 | 23.19 | 23.44 | 3,386,503 | +0.36(+1.54%) |
Apr 13, 2017 | 23.57 | 23.61 | 23.04 | 23.09 | 2,098,131 | -0.48(-2.02%) |
Apr 12, 2017 | 23.50 | 23.69 | 23.41 | 23.57 | 2,220,524 | +0.04(+0.16%) |
Apr 11, 2017 | 23.71 | 23.73 | 23.35 | 23.53 | 2,511,841 | -0.19(-0.80%) |
Apr 10, 2017 | 23.51 | 23.80 | 23.38 | 23.72 | 2,127,987 | +0.29(+1.23%) |
Apr 07, 2017 | 23.54 | 23.64 | 23.37 | 23.43 | 1,928,956 | -0.07(-0.29%) |
Apr 06, 2017 | 23.48 | 23.60 | 23.35 | 23.50 | 2,668,059 | +0.14(+0.62%) |
Apr 05, 2017 | 23.50 | 23.72 | 23.34 | 23.35 | 4,887,365 | +0.20(+0.88%) |
Apr 04, 2017 | 22.89 | 23.17 | 22.76 | 23.15 | 3,440,542 | +0.17(+0.72%) |
Apr 03, 2017 | 23.23 | 23.31 | 22.73 | 22.98 | 5,694,112 | -0.27(-1.17%) |
Mar 31, 2017 | 23.43 | 23.52 | 23.15 | 23.26 | 4,546,648 | -0.11(-0.45%) |
Mar 30, 2017 | 23.97 | 24.02 | 23.27 | 23.36 | 7,743,961 | -0.49(-2.06%) |
Mar 29, 2017 | 23.35 | 23.94 | 23.32 | 23.85 | 6,390,330 | +0.45(+1.91%) |
Mar 28, 2017 | 23.00 | 23.48 | 22.95 | 23.41 | 3,543,204 | +0.53(+2.31%) |
Mar 27, 2017 | 22.76 | 22.97 | 22.74 | 22.88 | 3,663,845 | -0.20(-0.88%) |
Mar 24, 2017 | 23.19 | 23.28 | 23.04 | 23.08 | 3,524,042 | -0.05(-0.23%) |
Mar 23, 2017 | 23.01 | 23.32 | 22.92 | 23.13 | 2,744,615 | +0.05(+0.23%) |
Mar 22, 2017 | 22.82 | 23.32 | 22.68 | 23.08 | 3,570,387 | +0.11(+0.49%) |
Mar 21, 2017 | 23.41 | 23.56 | 22.88 | 22.97 | 5,153,099 | -0.30(-1.27%) |
Mar 20, 2017 | 23.26 | 23.41 | 23.15 | 23.26 | 4,961,891 | -0.09(-0.39%) |
Mar 17, 2017 | 23.28 | 23.50 | 23.27 | 23.35 | 6,961,182 | +0.11(+0.49%) |
Mar 16, 2017 | 23.08 | 23.35 | 23.04 | 23.24 | 4,384,791 | +0.08(+0.36%) |
Mar 15, 2017 | 22.58 | 23.23 | 22.33 | 23.16 | 9,198,808 | +0.68(+3.03%) |
Mar 14, 2017 | 22.43 | 22.54 | 22.23 | 22.48 | 5,036,269 | -0.27(-1.20%) |
Mar 13, 2017 | 22.69 | 22.81 | 22.65 | 22.75 | 6,017,204 | +0.02(+0.07%) |
Mar 10, 2017 | 22.95 | 22.96 | 22.59 | 22.73 | 4,052,508 | +0.02(+0.10%) |
Mar 09, 2017 | 22.66 | 22.80 | 22.35 | 22.71 | 7,086,970 | +0.02(+0.10%) |
Mar 08, 2017 | 23.51 | 23.66 | 22.64 | 22.69 | 5,978,581 | -1.05(-4.43%) |
Mar 07, 2017 | 23.82 | 23.84 | 23.63 | 23.74 | 2,431,079 | -0.06(-0.25%) |
Mar 06, 2017 | 23.56 | 23.82 | 23.37 | 23.80 | 3,176,691 | +0.21(+0.90%) |
Mar 03, 2017 | 23.46 | 23.62 | 23.29 | 23.59 | 3,925,417 | +0.20(+0.84%) |
Mar 02, 2017 | 23.44 | 23.61 | 23.33 | 23.39 | 4,929,879 | -0.24(-1.02%) |
Mar 01, 2017 | 23.63 | 23.75 | 23.48 | 23.63 | 6,966,711 | +0.12(+0.52%) |
Feb 28, 2017 | 23.39 | 23.64 | 23.32 | 23.51 | 6,539,878 | -0.32(-1.32%) |
Feb 27, 2017 | 23.62 | 23.85 | 23.37 | 23.83 | 7,080,953 | +0.19(+0.79%) |
Feb 24, 2017 | 24.29 | 24.33 | 23.57 | 23.64 | 8,700,409 | -0.88(-3.58%) |
Feb 23, 2017 | 24.36 | 24.59 | 24.29 | 24.52 | 7,835,675 | +0.39(+1.62%) |
Feb 22, 2017 | 24.12 | 24.29 | 24.07 | 24.13 | 6,431,032 | -0.23(-0.92%) |
Feb 21, 2017 | 24.20 | 24.40 | 24.10 | 24.35 | 4,939,793 | +0.21(+0.87%) |
Feb 17, 2017 | 24.14 | 24.14 | 24.14 | 0 | -0.23(-0.95%) | |
Feb 16, 2017 | 24.47 | 24.56 | 24.29 | 24.38 | 5,678,879 | +0.02(+0.09%) |
Feb 15, 2017 | 23.92 | 24.39 | 23.89 | 24.35 | 4,763,064 | +0.33(+1.37%) |
Feb 14, 2017 | 24.01 | 24.12 | 23.82 | 24.02 | 4,384,150 | +0.08(+0.35%) |
Feb 13, 2017 | 23.82 | 23.95 | 23.68 | 23.94 | 2,875,842 | +0.14(+0.60%) |
Feb 10, 2017 | 23.95 | 24.11 | 23.72 | 23.80 | 4,630,769 | +0.11(+0.48%) |
Feb 09, 2017 | 23.05 | 24.26 | 23.62 | 23.68 | 9,226,878 | +0.63(+2.73%) |
Feb 08, 2017 | 23.08 | 23.11 | 22.64 | 23.05 | 5,109,349 | -0.11(-0.49%) |
Feb 07, 2017 | 22.99 | 23.20 | 22.86 | 23.17 | 4,611,782 | -0.05(-0.19%) |
Feb 06, 2017 | 23.44 | 23.44 | 23.04 | 23.21 | 3,603,266 | -0.26(-1.09%) |
Feb 03, 2017 | 23.43 | 23.70 | 23.37 | 23.47 | 4,087,691 | +0.08(+0.35%) |
Feb 02, 2017 | 23.38 | 23.50 | 23.24 | 23.38 | 3,793,983 | +0.09(+0.39%) |
Feb 01, 2017 | 23.29 | 23.46 | 23.13 | 23.29 | 4,077,087 | +0.00(+0.00%) |
Jan 31, 2017 | 23.41 | 23.42 | 23.05 | 23.29 | 4,426,450 | +0.03(+0.13%) |
Jan 30, 2017 | 23.56 | 23.59 | 23.09 | 23.26 | 6,675,019 | -0.36(-1.53%) |
Jan 27, 2017 | 23.80 | 23.90 | 23.59 | 23.62 | 4,602,618 | -0.29(-1.22%) |
Jan 26, 2017 | 24.33 | 24.36 | 23.83 | 23.92 | 6,206,205 | -0.33(-1.36%) |
Jan 25, 2017 | 24.51 | 24.51 | 24.09 | 24.25 | 5,451,480 | +0.03(+0.12%) |
Jan 24, 2017 | 23.95 | 24.33 | 23.68 | 24.22 | 12,263,164 | +0.74(+3.16%) |
Jan 23, 2017 | 23.64 | 23.72 | 23.32 | 23.47 | 3,756,263 | -0.34(-1.42%) |
Jan 20, 2017 | 23.94 | 24.06 | 23.76 | 23.81 | 3,027,604 | +0.06(+0.25%) |
Jan 19, 2017 | 24.05 | 24.09 | 23.75 | 23.75 | 3,674,746 | -0.26(-1.09%) |
Jan 18, 2017 | 24.38 | 24.49 | 23.94 | 24.01 | 4,209,701 | -0.55(-2.23%) |
Jan 17, 2017 | 24.63 | 24.94 | 24.53 | 24.56 | 3,722,803 | +0.21(+0.86%) |
Jan 13, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.40%) | |
Jan 12, 2017 | 24.83 | 24.86 | 24.23 | 24.45 | 3,537,840 | -0.13(-0.52%) |
Jan 11, 2017 | 24.47 | 24.60 | 24.20 | 24.58 | 4,175,607 | +0.17(+0.71%) |
Jan 10, 2017 | 24.66 | 24.77 | 24.39 | 24.41 | 3,849,021 | -0.27(-1.10%) |
Jan 09, 2017 | 24.72 | 24.83 | 24.51 | 24.68 | 3,275,590 | -0.35(-1.38%) |
Jan 06, 2017 | 25.06 | 25.12 | 24.86 | 25.02 | 2,460,626 | +0.02(+0.09%) |
Jan 05, 2017 | 24.85 | 25.11 | 24.77 | 25.00 | 2,539,307 | +0.18(+0.73%) |
Jan 04, 2017 | 24.89 | 25.04 | 24.77 | 24.82 | 2,371,325 | +0.12(+0.49%) |
Jan 03, 2017 | 24.76 | 25.10 | 24.48 | 24.70 | 3,787,110 | +0.17(+0.67%) |
Dec 30, 2016 | 24.53 | 24.53 | 24.53 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 24.41 | 24.71 | 24.39 | 24.59 | 2,429,917 | +0.20(+0.80%) |
Dec 28, 2016 | 24.56 | 24.70 | 24.33 | 24.40 | 1,916,048 | -0.29(-1.19%) |
Dec 27, 2016 | 24.61 | 24.80 | 24.51 | 24.69 | 1,738,310 | +0.09(+0.37%) |
Dec 23, 2016 | 24.60 | 24.60 | 24.60 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 24.68 | 24.81 | 24.56 | 24.71 | 2,177,762 | +0.08(+0.34%) |
Dec 21, 2016 | 24.70 | 24.74 | 24.57 | 24.62 | 3,164,142 | -0.06(-0.24%) |
Dec 20, 2016 | 24.60 | 24.77 | 24.54 | 24.68 | 3,337,792 | +0.16(+0.64%) |
Dec 19, 2016 | 24.56 | 24.65 | 24.44 | 24.53 | 1,663,665 | -0.11(-0.43%) |
Dec 16, 2016 | 24.75 | 24.85 | 24.48 | 24.63 | 2,926,645 | +0.01(+0.06%) |
Dec 15, 2016 | 24.08 | 24.66 | 24.08 | 24.62 | 2,603,727 | +0.30(+1.23%) |
Dec 14, 2016 | 25.07 | 25.10 | 24.32 | 24.32 | 5,699,395 | -0.68(-2.73%) |
Dec 13, 2016 | 24.68 | 25.14 | 24.54 | 25.00 | 4,770,556 | +0.56(+2.30%) |
Dec 12, 2016 | 25.14 | 25.36 | 24.41 | 24.44 | 6,612,571 | -0.05(-0.18%) |
Dec 09, 2016 | 24.54 | 24.62 | 24.40 | 24.48 | 2,742,005 | +0.11(+0.43%) |
Dec 08, 2016 | 24.54 | 24.66 | 24.14 | 24.38 | 3,744,863 | -0.02(-0.06%) |
Dec 07, 2016 | 24.16 | 24.44 | 24.16 | 24.39 | 3,162,822 | +0.11(+0.46%) |
Dec 06, 2016 | 24.13 | 24.43 | 24.02 | 24.28 | 3,941,098 | -0.08(-0.34%) |
Dec 05, 2016 | 24.40 | 24.53 | 24.14 | 24.36 | 3,683,814 | +0.17(+0.71%) |
Dec 02, 2016 | 24.20 | 24.36 | 23.88 | 24.19 | 3,536,443 | -0.05(-0.22%) |