Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.61 | 27.00 | 26.53 | 26.88 | 4,538,322 | +0.41(+1.55%) |
Nov 29, 2017 | 26.60 | 26.81 | 26.38 | 26.48 | 3,887,755 | -0.17(-0.63%) |
Nov 28, 2017 | 26.81 | 26.92 | 26.62 | 26.64 | 3,582,648 | -0.08(-0.29%) |
Nov 27, 2017 | 27.13 | 27.15 | 26.70 | 26.72 | 4,430,995 | -0.41(-1.53%) |
Nov 24, 2017 | 27.24 | 27.30 | 27.10 | 27.14 | 2,404,783 | -0.06(-0.23%) |
Nov 22, 2017 | 27.37 | 27.37 | 26.98 | 27.20 | 4,136,520 | +0.15(+0.57%) |
Nov 21, 2017 | 26.85 | 27.10 | 26.75 | 27.04 | 3,794,750 | +0.21(+0.80%) |
Nov 20, 2017 | 27.12 | 27.14 | 26.74 | 26.83 | 3,953,338 | -0.35(-1.30%) |
Nov 17, 2017 | 27.16 | 27.26 | 26.94 | 27.18 | 3,818,533 | +0.09(+0.34%) |
Nov 16, 2017 | 27.08 | 27.22 | 26.67 | 27.09 | 5,909,580 | -0.22(-0.82%) |
Nov 15, 2017 | 27.15 | 27.48 | 26.88 | 27.31 | 4,588,691 | -0.15(-0.56%) |
Nov 14, 2017 | 27.81 | 27.83 | 27.38 | 27.47 | 3,646,275 | -0.41(-1.46%) |
Nov 13, 2017 | 27.80 | 28.19 | 27.63 | 27.87 | 4,899,129 | -0.09(-0.33%) |
Nov 10, 2017 | 27.80 | 28.01 | 27.62 | 27.96 | 4,281,190 | +0.22(+0.80%) |
Nov 09, 2017 | 27.53 | 27.83 | 27.44 | 27.74 | 3,812,032 | +0.05(+0.17%) |
Nov 08, 2017 | 27.73 | 27.89 | 27.60 | 27.70 | 3,749,144 | +0.02(+0.06%) |
Nov 07, 2017 | 27.32 | 27.72 | 27.27 | 27.68 | 4,940,035 | +0.28(+1.04%) |
Nov 06, 2017 | 27.10 | 27.43 | 27.04 | 27.40 | 6,957,214 | +0.35(+1.28%) |
Nov 03, 2017 | 26.84 | 27.30 | 26.80 | 27.05 | 5,015,763 | +0.28(+1.06%) |
Nov 02, 2017 | 26.45 | 26.77 | 26.45 | 26.77 | 4,359,264 | +0.35(+1.31%) |
Nov 01, 2017 | 26.19 | 26.49 | 26.11 | 26.42 | 3,908,708 | +0.35(+1.32%) |
Oct 31, 2017 | 25.95 | 26.21 | 25.86 | 26.08 | 6,590,375 | +0.08(+0.30%) |
Oct 30, 2017 | 25.93 | 26.08 | 25.86 | 26.00 | 4,355,559 | +0.08(+0.30%) |
Oct 27, 2017 | 25.75 | 25.92 | 25.62 | 25.92 | 6,437,198 | +0.15(+0.60%) |
Oct 26, 2017 | 25.62 | 26.00 | 25.52 | 25.77 | 9,205,384 | +0.48(+1.88%) |
Oct 25, 2017 | 25.40 | 25.52 | 25.21 | 25.29 | 4,814,290 | -0.15(-0.57%) |
Oct 24, 2017 | 25.61 | 25.61 | 25.38 | 25.44 | 5,535,921 | -0.05(-0.18%) |
Oct 23, 2017 | 25.57 | 25.65 | 25.48 | 25.48 | 2,799,259 | -0.11(-0.42%) |
Oct 20, 2017 | 25.82 | 25.87 | 25.59 | 25.59 | 3,831,614 | -0.21(-0.83%) |
Oct 19, 2017 | 25.82 | 25.98 | 25.78 | 25.81 | 4,146,205 | -0.12(-0.44%) |
Oct 18, 2017 | 25.98 | 26.00 | 25.84 | 25.92 | 2,964,101 | +0.02(+0.06%) |
Oct 17, 2017 | 25.82 | 25.93 | 25.72 | 25.91 | 5,632,428 | +0.08(+0.33%) |
Oct 16, 2017 | 26.13 | 26.28 | 25.77 | 25.82 | 5,789,788 | -0.08(-0.30%) |
Oct 13, 2017 | 26.11 | 26.11 | 25.81 | 25.90 | 4,451,236 | -0.02(-0.09%) |
Oct 12, 2017 | 26.34 | 26.36 | 25.90 | 25.92 | 4,542,724 | -0.58(-2.20%) |
Oct 11, 2017 | 26.57 | 26.70 | 26.48 | 26.51 | 3,840,024 | -0.03(-0.12%) |
Oct 10, 2017 | 26.81 | 26.87 | 26.53 | 26.54 | 2,607,717 | -0.01(-0.03%) |
Oct 09, 2017 | 26.73 | 26.79 | 26.51 | 26.54 | 1,597,496 | -0.08(-0.29%) |
Oct 06, 2017 | 26.59 | 26.80 | 26.53 | 26.62 | 1,993,381 | -0.25(-0.94%) |
Oct 05, 2017 | 26.80 | 27.01 | 26.73 | 26.87 | 1,861,328 | -0.04(-0.14%) |
Oct 04, 2017 | 26.77 | 26.92 | 26.72 | 26.91 | 2,255,194 | +0.18(+0.66%) |
Oct 03, 2017 | 26.57 | 26.83 | 26.54 | 26.74 | 3,058,816 | +0.14(+0.52%) |
Oct 02, 2017 | 26.64 | 26.76 | 26.45 | 26.60 | 2,565,178 | -0.30(-1.11%) |
Sep 29, 2017 | 26.71 | 27.00 | 26.62 | 26.90 | 4,131,736 | +0.17(+0.63%) |
Sep 28, 2017 | 26.61 | 26.83 | 26.55 | 26.73 | 2,487,031 | +0.06(+0.23%) |
Sep 27, 2017 | 26.72 | 26.67 | 2,460,143 | +0.15(+0.58%) | ||
Sep 26, 2017 | 26.57 | 26.63 | 26.35 | 26.51 | 3,489,017 | -0.10(-0.38%) |
Sep 25, 2017 | 26.30 | 26.69 | 26.25 | 26.61 | 5,145,273 | +0.41(+1.58%) |
Sep 22, 2017 | 26.31 | 26.38 | 26.03 | 26.20 | 2,538,012 | -0.07(-0.26%) |
Sep 21, 2017 | 26.16 | 26.33 | 26.09 | 26.27 | 2,246,986 | +0.05(+0.18%) |
Sep 20, 2017 | 26.08 | 26.38 | 26.08 | 26.22 | 3,494,628 | +0.15(+0.59%) |
Sep 19, 2017 | 26.14 | 26.22 | 26.02 | 26.07 | 2,959,810 | -0.02(-0.06%) |
Sep 18, 2017 | 26.14 | 26.39 | 25.90 | 26.08 | 4,594,277 | -0.12(-0.47%) |
Sep 15, 2017 | 26.27 | 26.28 | 26.00 | 26.21 | 4,334,354 | -0.02(-0.06%) |
Sep 14, 2017 | 25.88 | 26.24 | 25.84 | 26.22 | 4,734,392 | +0.40(+1.55%) |
Sep 13, 2017 | 25.72 | 25.88 | 25.66 | 25.82 | 3,274,517 | +0.19(+0.75%) |
Sep 12, 2017 | 25.40 | 25.71 | 25.31 | 25.63 | 3,266,906 | +0.23(+0.91%) |
Sep 11, 2017 | 25.10 | 25.43 | 25.02 | 25.40 | 4,477,102 | +0.28(+1.13%) |
Sep 08, 2017 | 25.22 | 25.27 | 24.99 | 25.12 | 3,366,339 | -0.14(-0.55%) |
Sep 07, 2017 | 25.04 | 25.28 | 24.92 | 25.25 | 2,802,964 | +0.27(+1.08%) |
Sep 06, 2017 | 24.55 | 25.04 | 24.46 | 24.99 | 5,508,687 | +0.55(+2.23%) |
Sep 05, 2017 | 24.66 | 24.69 | 24.12 | 24.44 | 6,150,012 | -0.06(-0.25%) |
Sep 01, 2017 | 24.22 | 24.59 | 24.06 | 24.50 | 4,338,127 | +0.45(+1.85%) |
Aug 31, 2017 | 24.00 | 24.13 | 23.76 | 24.06 | 5,157,317 | +0.30(+1.27%) |
Aug 30, 2017 | 23.85 | 23.94 | 23.61 | 23.75 | 3,582,441 | -0.26(-1.08%) |
Aug 29, 2017 | 23.55 | 24.07 | 23.37 | 24.01 | 6,567,811 | +0.28(+1.19%) |
Aug 28, 2017 | 23.95 | 24.04 | 23.67 | 23.73 | 1,941,073 | -0.18(-0.73%) |
Aug 25, 2017 | 23.91 | 24.04 | 23.83 | 23.91 | 2,177,044 | +0.07(+0.29%) |
Aug 24, 2017 | 23.82 | 23.89 | 23.61 | 23.84 | 3,076,409 | -0.04(-0.16%) |
Aug 23, 2017 | 23.50 | 23.97 | 23.46 | 23.88 | 2,484,500 | +0.21(+0.87%) |
Aug 22, 2017 | 23.66 | 23.76 | 23.62 | 23.67 | 2,237,830 | +0.09(+0.39%) |
Aug 21, 2017 | 23.84 | 23.88 | 23.53 | 23.58 | 4,406,451 | -0.35(-1.46%) |
Aug 18, 2017 | 23.90 | 24.03 | 23.75 | 23.93 | 2,346,017 | +0.15(+0.64%) |
Aug 17, 2017 | 24.00 | 24.10 | 23.78 | 23.78 | 2,602,246 | -0.32(-1.33%) |
Aug 16, 2017 | 24.41 | 24.53 | 24.05 | 24.10 | 2,792,269 | -0.21(-0.88%) |
Aug 15, 2017 | 24.37 | 24.42 | 24.18 | 24.31 | 2,720,665 | -0.15(-0.62%) |
Aug 14, 2017 | 24.68 | 24.92 | 24.41 | 24.46 | 2,228,801 | -0.22(-0.89%) |
Aug 11, 2017 | 24.60 | 24.78 | 24.55 | 24.68 | 4,315,112 | +0.02(+0.06%) |
Aug 10, 2017 | 25.00 | 25.03 | 24.55 | 24.67 | 4,342,982 | -0.29(-1.16%) |
Aug 09, 2017 | 25.01 | 25.09 | 24.79 | 24.96 | 3,076,100 | -0.08(-0.33%) |
Aug 08, 2017 | 24.82 | 25.12 | 24.81 | 25.04 | 4,156,588 | -0.10(-0.39%) |
Aug 07, 2017 | 24.96 | 25.32 | 24.96 | 25.14 | 3,012,085 | +0.02(+0.06%) |
Aug 04, 2017 | 25.00 | 25.16 | 24.89 | 25.12 | 4,313,313 | +0.18(+0.70%) |
Aug 03, 2017 | 24.92 | 25.09 | 24.76 | 24.95 | 4,814,947 | -0.01(-0.03%) |
Aug 02, 2017 | 24.42 | 25.01 | 24.36 | 24.96 | 5,089,769 | +0.43(+1.74%) |
Aug 01, 2017 | 24.77 | 24.82 | 24.30 | 24.53 | 5,817,511 | -0.31(-1.26%) |
Jul 31, 2017 | 24.64 | 25.04 | 24.54 | 24.84 | 6,185,163 | +0.12(+0.49%) |
Jul 28, 2017 | 24.02 | 24.85 | 24.01 | 24.72 | 6,371,324 | +0.61(+2.53%) |
Jul 27, 2017 | 23.29 | 24.13 | 23.25 | 24.11 | 6,569,996 | +0.20(+0.83%) |
Jul 26, 2017 | 23.83 | 24.23 | 23.72 | 23.91 | 5,217,683 | +0.17(+0.71%) |
Jul 25, 2017 | 23.55 | 23.84 | 23.46 | 23.75 | 3,886,612 | +0.36(+1.53%) |
Jul 24, 2017 | 23.44 | 23.46 | 23.18 | 23.39 | 2,731,084 | +0.05(+0.23%) |
Jul 21, 2017 | 23.53 | 23.54 | 23.20 | 23.33 | 5,079,442 | -0.11(-0.49%) |
Jul 20, 2017 | 23.38 | 23.46 | 23.23 | 23.45 | 4,652,671 | +0.14(+0.59%) |
Jul 19, 2017 | 22.88 | 23.36 | 22.84 | 23.31 | 4,220,892 | +0.53(+2.34%) |
Jul 18, 2017 | 22.71 | 22.82 | 22.62 | 22.78 | 3,681,895 | +0.24(+1.08%) |
Jul 17, 2017 | 22.58 | 22.79 | 22.49 | 22.54 | 3,880,326 | -0.09(-0.40%) |
Jul 14, 2017 | 22.47 | 22.70 | 22.43 | 22.63 | 3,113,775 | +0.31(+1.40%) |
Jul 13, 2017 | 22.16 | 22.39 | 22.12 | 22.31 | 3,832,757 | +0.02(+0.07%) |
Jul 12, 2017 | 22.17 | 22.54 | 22.06 | 22.30 | 6,164,824 | +0.35(+1.60%) |
Jul 11, 2017 | 21.51 | 21.96 | 21.32 | 21.95 | 4,523,060 | +0.36(+1.66%) |
Jul 10, 2017 | 21.61 | 21.74 | 21.45 | 21.59 | 4,007,417 | -0.08(-0.35%) |
Jul 07, 2017 | 21.66 | 21.72 | 21.29 | 21.67 | 4,616,915 | -0.02(-0.07%) |
Jul 06, 2017 | 21.99 | 22.12 | 21.64 | 21.68 | 4,801,178 | -0.25(-1.15%) |
Jul 05, 2017 | 22.03 | 22.06 | 21.58 | 21.93 | 6,480,829 | -0.87(-3.81%) |
Jul 03, 2017 | 22.34 | 22.86 | 22.29 | 22.80 | 2,851,377 | +0.56(+2.53%) |
Jun 30, 2017 | 22.56 | 22.61 | 22.12 | 22.24 | 5,440,969 | -0.18(-0.78%) |
Jun 29, 2017 | 22.56 | 22.67 | 22.26 | 22.41 | 3,576,253 | -0.11(-0.47%) |
Jun 28, 2017 | 22.34 | 22.59 | 22.16 | 22.52 | 4,669,808 | +0.27(+1.23%) |
Jun 27, 2017 | 22.11 | 22.31 | 21.96 | 22.25 | 5,852,904 | +0.37(+1.67%) |
Jun 26, 2017 | 22.17 | 22.27 | 21.87 | 21.88 | 3,431,325 | -0.22(-1.00%) |
Jun 23, 2017 | 21.89 | 22.26 | 21.80 | 22.10 | 4,279,627 | +0.15(+0.69%) |
Jun 22, 2017 | 22.10 | 22.35 | 21.91 | 21.95 | 4,318,836 | +0.08(+0.35%) |
Jun 21, 2017 | 21.78 | 22.28 | 21.71 | 21.87 | 4,708,554 | +0.00(+0.00%) |
Jun 20, 2017 | 22.18 | 22.18 | 21.67 | 21.87 | 7,312,041 | -0.60(-2.68%) |
Jun 19, 2017 | 22.73 | 22.80 | 22.41 | 22.47 | 4,496,376 | -0.17(-0.74%) |
Jun 16, 2017 | 22.57 | 22.80 | 22.47 | 22.64 | 8,790,296 | +0.18(+0.78%) |
Jun 15, 2017 | 22.51 | 22.77 | 22.38 | 22.47 | 5,613,374 | -0.21(-0.91%) |
Jun 14, 2017 | 23.56 | 23.56 | 22.63 | 22.67 | 4,320,439 | -0.85(-3.59%) |
Jun 13, 2017 | 23.56 | 23.66 | 23.32 | 23.52 | 3,383,090 | +0.07(+0.29%) |
Jun 12, 2017 | 23.41 | 23.65 | 23.04 | 23.45 | 4,484,276 | +0.11(+0.46%) |
Jun 09, 2017 | 23.04 | 23.43 | 23.02 | 23.34 | 3,662,481 | +0.31(+1.36%) |
Jun 08, 2017 | 23.12 | 23.33 | 22.94 | 23.03 | 3,261,211 | -0.18(-0.75%) |
Jun 07, 2017 | 23.81 | 23.97 | 23.17 | 23.21 | 4,825,602 | -0.75(-3.12%) |
Jun 06, 2017 | 23.62 | 23.96 | 23.56 | 23.95 | 3,079,615 | +0.28(+1.19%) |
Jun 05, 2017 | 23.58 | 23.78 | 23.43 | 23.67 | 3,694,512 | -0.01(-0.03%) |
Jun 02, 2017 | 23.73 | 23.73 | 23.49 | 23.68 | 3,720,691 | -0.16(-0.67%) |
Jun 01, 2017 | 23.60 | 24.11 | 23.46 | 23.84 | 4,150,350 | +0.17(+0.73%) |
May 31, 2017 | 23.73 | 23.82 | 23.53 | 23.66 | 4,236,097 | -0.27(-1.14%) |
May 30, 2017 | 23.73 | 23.97 | 23.70 | 23.94 | 2,685,968 | +0.03(+0.13%) |
May 26, 2017 | 23.71 | 23.97 | 23.60 | 23.91 | 2,239,307 | +0.26(+1.09%) |
May 25, 2017 | 23.98 | 24.27 | 23.56 | 23.65 | 3,856,004 | -0.42(-1.73%) |
May 24, 2017 | 24.10 | 24.33 | 23.91 | 24.07 | 2,062,521 | +0.00(+0.00%) |
May 23, 2017 | 24.16 | 24.28 | 23.93 | 24.07 | 4,273,319 | -0.20(-0.81%) |
May 22, 2017 | 24.33 | 24.40 | 24.15 | 24.26 | 1,852,866 | +0.05(+0.19%) |
May 19, 2017 | 23.98 | 24.26 | 23.85 | 24.22 | 2,903,080 | +0.47(+1.97%) |
May 18, 2017 | 23.69 | 24.04 | 23.46 | 23.75 | 3,242,413 | +0.03(+0.13%) |
May 17, 2017 | 24.07 | 24.14 | 23.71 | 23.72 | 3,089,604 | -0.45(-1.88%) |
May 16, 2017 | 24.39 | 24.55 | 24.16 | 24.17 | 2,608,785 | -0.11(-0.44%) |
May 15, 2017 | 24.35 | 24.46 | 24.21 | 24.28 | 3,303,787 | +0.33(+1.39%) |
May 12, 2017 | 23.89 | 24.02 | 23.74 | 23.94 | 2,885,802 | +0.08(+0.35%) |
May 11, 2017 | 24.13 | 24.17 | 23.80 | 23.86 | 3,130,152 | -0.27(-1.13%) |
May 10, 2017 | 23.93 | 24.21 | 23.69 | 24.13 | 3,805,456 | +0.39(+1.66%) |
May 09, 2017 | 23.79 | 23.82 | 23.54 | 23.74 | 6,061,578 | -0.11(-0.48%) |
May 08, 2017 | 23.60 | 23.91 | 23.55 | 23.85 | 3,086,235 | +0.27(+1.15%) |
May 05, 2017 | 22.97 | 23.61 | 22.87 | 23.58 | 4,753,677 | +0.65(+2.83%) |
May 04, 2017 | 23.35 | 23.35 | 22.59 | 22.93 | 6,572,527 | -0.59(-2.51%) |
May 03, 2017 | 23.70 | 23.76 | 23.51 | 23.52 | 3,792,818 | -0.25(-1.05%) |
May 02, 2017 | 23.66 | 23.99 | 23.65 | 23.77 | 4,382,971 | +0.07(+0.29%) |
May 01, 2017 | 23.66 | 23.78 | 23.50 | 23.70 | 3,423,931 | +0.00(+0.00%) |
Apr 28, 2017 | 23.39 | 23.77 | 23.11 | 23.70 | 4,933,874 | +0.51(+2.22%) |
Apr 27, 2017 | 23.35 | 23.73 | 22.51 | 23.19 | 6,965,594 | +0.05(+0.20%) |
Apr 26, 2017 | 23.39 | 23.67 | 23.11 | 23.14 | 3,835,943 | -0.40(-1.70%) |
Apr 25, 2017 | 23.07 | 23.56 | 23.04 | 23.54 | 3,639,114 | +0.35(+1.50%) |
Apr 24, 2017 | 23.10 | 23.27 | 22.95 | 23.20 | 3,688,361 | +0.29(+1.25%) |
Apr 21, 2017 | 22.71 | 22.91 | 22.54 | 22.91 | 3,656,203 | +0.12(+0.53%) |
Apr 20, 2017 | 22.80 | 23.02 | 22.77 | 22.79 | 2,283,306 | -0.04(-0.17%) |
Apr 19, 2017 | 23.14 | 23.28 | 22.78 | 22.83 | 3,790,882 | -0.34(-1.47%) |
Apr 18, 2017 | 23.17 | 23.37 | 22.92 | 23.17 | 4,128,925 | -0.26(-1.13%) |
Apr 17, 2017 | 23.23 | 23.48 | 23.17 | 23.43 | 3,388,590 | +0.36(+1.54%) |
Apr 13, 2017 | 23.55 | 23.60 | 23.03 | 23.08 | 2,099,424 | -0.48(-2.02%) |
Apr 12, 2017 | 23.48 | 23.67 | 23.40 | 23.55 | 2,221,893 | +0.04(+0.16%) |
Apr 11, 2017 | 23.69 | 23.72 | 23.34 | 23.51 | 2,513,389 | -0.19(-0.80%) |
Apr 10, 2017 | 23.49 | 23.79 | 23.36 | 23.70 | 2,129,299 | +0.29(+1.23%) |
Apr 07, 2017 | 23.52 | 23.63 | 23.35 | 23.42 | 1,930,145 | -0.07(-0.29%) |
Apr 06, 2017 | 23.46 | 23.59 | 23.34 | 23.48 | 2,669,703 | +0.14(+0.62%) |
Apr 05, 2017 | 23.48 | 23.71 | 23.32 | 23.34 | 4,890,377 | +0.20(+0.88%) |
Apr 04, 2017 | 22.87 | 23.16 | 22.75 | 23.14 | 3,442,663 | +0.17(+0.72%) |
Apr 03, 2017 | 23.22 | 23.29 | 22.71 | 22.97 | 5,697,621 | -0.27(-1.17%) |
Mar 31, 2017 | 23.42 | 23.50 | 23.14 | 23.24 | 4,549,450 | -0.11(-0.45%) |
Mar 30, 2017 | 23.95 | 24.00 | 23.26 | 23.35 | 7,748,733 | -0.49(-2.06%) |
Mar 29, 2017 | 23.34 | 23.93 | 23.31 | 23.84 | 6,394,268 | +0.45(+1.91%) |
Mar 28, 2017 | 22.98 | 23.47 | 22.93 | 23.39 | 3,545,387 | +0.53(+2.31%) |
Mar 27, 2017 | 22.75 | 22.95 | 22.73 | 22.86 | 3,666,103 | -0.20(-0.88%) |
Mar 24, 2017 | 23.17 | 23.26 | 23.02 | 23.07 | 3,526,213 | -0.05(-0.23%) |
Mar 23, 2017 | 22.99 | 23.31 | 22.90 | 23.12 | 2,746,307 | +0.05(+0.23%) |
Mar 22, 2017 | 22.80 | 23.31 | 22.67 | 23.07 | 3,572,587 | +0.11(+0.49%) |
Mar 21, 2017 | 23.40 | 23.54 | 22.86 | 22.95 | 5,156,274 | -0.29(-1.27%) |
Mar 20, 2017 | 23.24 | 23.40 | 23.14 | 23.25 | 4,964,949 | -0.09(-0.39%) |
Mar 17, 2017 | 23.26 | 23.48 | 23.26 | 23.34 | 6,965,473 | +0.11(+0.49%) |
Mar 16, 2017 | 23.07 | 23.33 | 23.03 | 23.23 | 4,387,493 | +0.08(+0.36%) |
Mar 15, 2017 | 22.57 | 23.21 | 22.32 | 23.14 | 9,204,477 | +0.68(+3.03%) |
Mar 14, 2017 | 22.42 | 22.53 | 22.21 | 22.46 | 5,039,373 | -0.27(-1.20%) |
Mar 13, 2017 | 22.67 | 22.80 | 22.64 | 22.73 | 6,020,912 | +0.02(+0.07%) |
Mar 10, 2017 | 22.93 | 22.95 | 22.58 | 22.72 | 4,055,005 | +0.02(+0.10%) |
Mar 09, 2017 | 22.64 | 22.79 | 22.33 | 22.70 | 7,091,338 | +0.02(+0.10%) |
Mar 08, 2017 | 23.50 | 23.65 | 22.62 | 22.67 | 5,982,265 | -1.05(-4.43%) |
Mar 07, 2017 | 23.81 | 23.82 | 23.62 | 23.73 | 2,432,577 | -0.06(-0.25%) |
Mar 06, 2017 | 23.54 | 23.80 | 23.35 | 23.79 | 3,178,649 | +0.21(+0.90%) |
Mar 03, 2017 | 23.45 | 23.60 | 23.28 | 23.57 | 3,927,836 | +0.20(+0.84%) |
Mar 02, 2017 | 23.42 | 23.60 | 23.32 | 23.38 | 4,932,918 | -0.24(-1.02%) |
Mar 01, 2017 | 23.62 | 23.73 | 23.47 | 23.62 | 6,971,004 | +0.12(+0.52%) |
Feb 28, 2017 | 23.38 | 23.63 | 23.31 | 23.50 | 6,543,907 | -0.32(-1.32%) |
Feb 27, 2017 | 23.61 | 23.84 | 23.36 | 23.81 | 7,085,315 | +0.19(+0.79%) |
Feb 24, 2017 | 24.27 | 24.32 | 23.56 | 23.63 | 8,705,770 | -0.88(-3.58%) |
Feb 23, 2017 | 24.35 | 24.57 | 24.27 | 24.50 | 7,840,503 | +0.39(+1.62%) |
Feb 22, 2017 | 24.11 | 24.27 | 24.05 | 24.11 | 6,434,994 | -0.22(-0.92%) |
Feb 21, 2017 | 24.19 | 24.38 | 24.09 | 24.34 | 4,942,837 | +0.21(+0.87%) |
Feb 17, 2017 | 24.13 | 24.13 | 24.13 | 0 | -0.23(-0.95%) | |
Feb 16, 2017 | 24.45 | 24.54 | 24.27 | 24.36 | 5,682,378 | +0.02(+0.09%) |
Feb 15, 2017 | 23.90 | 24.38 | 23.88 | 24.34 | 4,765,999 | +0.33(+1.37%) |
Feb 14, 2017 | 23.99 | 24.11 | 23.81 | 24.01 | 4,386,851 | +0.08(+0.34%) |
Feb 13, 2017 | 23.81 | 23.93 | 23.67 | 23.93 | 2,877,614 | +0.14(+0.60%) |
Feb 10, 2017 | 23.93 | 24.10 | 23.71 | 23.78 | 4,633,622 | +0.11(+0.48%) |
Feb 09, 2017 | 23.04 | 24.25 | 23.60 | 23.67 | 9,232,564 | +0.63(+2.73%) |
Feb 08, 2017 | 23.06 | 23.10 | 22.63 | 23.04 | 5,112,497 | -0.11(-0.49%) |
Feb 07, 2017 | 22.98 | 23.19 | 22.85 | 23.15 | 4,614,624 | -0.05(-0.19%) |
Feb 06, 2017 | 23.43 | 23.43 | 23.02 | 23.20 | 3,605,487 | -0.25(-1.09%) |
Feb 03, 2017 | 23.42 | 23.69 | 23.36 | 23.45 | 4,090,210 | +0.08(+0.35%) |
Feb 02, 2017 | 23.36 | 23.49 | 23.22 | 23.37 | 3,796,320 | +0.09(+0.39%) |
Feb 01, 2017 | 23.27 | 23.45 | 23.12 | 23.28 | 4,079,599 | +0.00(+0.00%) |
Jan 31, 2017 | 23.39 | 23.41 | 23.03 | 23.28 | 4,429,178 | +0.03(+0.13%) |
Jan 30, 2017 | 23.55 | 23.57 | 23.08 | 23.25 | 6,679,132 | -0.36(-1.52%) |
Jan 27, 2017 | 23.79 | 23.88 | 23.58 | 23.61 | 4,605,454 | -0.29(-1.22%) |
Jan 26, 2017 | 24.32 | 24.35 | 23.82 | 23.90 | 6,210,029 | -0.33(-1.36%) |
Jan 25, 2017 | 24.50 | 24.50 | 24.08 | 24.23 | 5,454,839 | +0.03(+0.12%) |
Jan 24, 2017 | 23.94 | 24.32 | 23.67 | 24.20 | 12,270,720 | +0.74(+3.16%) |
Jan 23, 2017 | 23.63 | 23.71 | 23.30 | 23.46 | 3,758,578 | -0.34(-1.42%) |
Jan 20, 2017 | 23.93 | 24.05 | 23.75 | 23.80 | 3,029,469 | +0.06(+0.25%) |
Jan 19, 2017 | 24.04 | 24.08 | 23.74 | 23.74 | 3,677,010 | -0.26(-1.09%) |
Jan 18, 2017 | 24.37 | 24.47 | 23.93 | 24.00 | 4,212,295 | -0.55(-2.23%) |
Jan 17, 2017 | 24.62 | 24.92 | 24.51 | 24.55 | 3,725,097 | +0.21(+0.86%) |
Jan 13, 2017 | 24.34 | 24.34 | 24.34 | 0 | -0.10(-0.40%) | |
Jan 12, 2017 | 24.82 | 24.84 | 24.21 | 24.44 | 3,540,020 | -0.13(-0.52%) |
Jan 11, 2017 | 24.45 | 24.59 | 24.19 | 24.56 | 4,178,180 | +0.17(+0.71%) |
Jan 10, 2017 | 24.65 | 24.75 | 24.38 | 24.39 | 3,851,392 | -0.27(-1.09%) |
Jan 09, 2017 | 24.71 | 24.81 | 24.50 | 24.66 | 3,277,608 | -0.34(-1.38%) |
Jan 06, 2017 | 25.04 | 25.10 | 24.85 | 25.01 | 2,462,142 | +0.02(+0.09%) |
Jan 05, 2017 | 24.83 | 25.10 | 24.76 | 24.98 | 2,540,871 | +0.18(+0.73%) |
Jan 04, 2017 | 24.88 | 25.02 | 24.75 | 24.80 | 2,372,787 | +0.12(+0.49%) |
Jan 03, 2017 | 24.74 | 25.09 | 24.47 | 24.68 | 3,789,443 | +0.16(+0.67%) |
Dec 30, 2016 | 24.52 | 24.52 | 24.52 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 24.40 | 24.69 | 24.38 | 24.58 | 2,431,414 | +0.20(+0.80%) |
Dec 28, 2016 | 24.55 | 24.68 | 24.32 | 24.38 | 1,917,229 | -0.29(-1.19%) |
Dec 27, 2016 | 24.59 | 24.78 | 24.50 | 24.68 | 1,739,381 | +0.09(+0.37%) |
Dec 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 24.66 | 24.80 | 24.55 | 24.69 | 2,179,103 | +0.08(+0.34%) |
Dec 21, 2016 | 24.68 | 24.73 | 24.56 | 24.61 | 3,166,091 | -0.06(-0.24%) |
Dec 20, 2016 | 24.59 | 24.75 | 24.53 | 24.67 | 3,339,849 | +0.16(+0.64%) |
Dec 19, 2016 | 24.55 | 24.63 | 24.42 | 24.51 | 1,664,690 | -0.11(-0.43%) |
Dec 16, 2016 | 24.74 | 24.83 | 24.47 | 24.62 | 2,928,448 | +0.02(+0.06%) |
Dec 15, 2016 | 24.07 | 24.65 | 24.07 | 24.60 | 2,605,331 | +0.30(+1.23%) |
Dec 14, 2016 | 25.05 | 25.09 | 24.30 | 24.30 | 5,702,907 | -0.68(-2.73%) |
Dec 13, 2016 | 24.67 | 25.13 | 24.53 | 24.98 | 4,773,495 | +0.56(+2.30%) |
Dec 12, 2016 | 25.13 | 25.34 | 24.39 | 24.42 | 6,616,645 | -0.04(-0.18%) |
Dec 09, 2016 | 24.53 | 24.60 | 24.39 | 24.47 | 2,743,694 | +0.11(+0.43%) |
Dec 08, 2016 | 24.53 | 24.65 | 24.12 | 24.36 | 3,747,170 | -0.02(-0.06%) |
Dec 07, 2016 | 24.14 | 24.43 | 24.14 | 24.38 | 3,164,771 | +0.11(+0.46%) |
Dec 06, 2016 | 24.11 | 24.41 | 24.01 | 24.26 | 3,943,526 | -0.08(-0.34%) |
Dec 05, 2016 | 24.38 | 24.51 | 24.12 | 24.35 | 3,686,084 | +0.17(+0.71%) |
Dec 02, 2016 | 24.18 | 24.34 | 23.86 | 24.17 | 3,538,621 | -0.05(-0.22%) |