Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.76 | 23.89 | 23.71 | 23.72 | 30,725,112 | +0.01(+0.03%) |
Jul 28, 2017 | 23.65 | 23.73 | 23.47 | 23.72 | 22,699,164 | +0.11(+0.45%) |
Jul 27, 2017 | 23.46 | 23.61 | 23.39 | 23.61 | 23,287,628 | +0.08(+0.33%) |
Jul 26, 2017 | 23.67 | 23.68 | 23.48 | 23.53 | 21,978,404 | -0.15(-0.63%) |
Jul 25, 2017 | 23.88 | 23.95 | 23.62 | 23.68 | 27,658,494 | -0.16(-0.66%) |
Jul 24, 2017 | 23.88 | 23.93 | 23.73 | 23.84 | 20,633,788 | -0.11(-0.48%) |
Jul 21, 2017 | 23.94 | 24.02 | 23.89 | 23.95 | 16,807,690 | -0.04(-0.18%) |
Jul 20, 2017 | 23.94 | 24.11 | 23.87 | 23.99 | 23,698,442 | -0.06(-0.24%) |
Jul 19, 2017 | 23.87 | 24.10 | 23.83 | 24.05 | 26,292,884 | +0.19(+0.78%) |
Jul 18, 2017 | 23.77 | 23.89 | 23.64 | 23.87 | 20,365,008 | +0.08(+0.33%) |
Jul 17, 2017 | 23.92 | 23.94 | 23.71 | 23.79 | 23,518,362 | -0.13(-0.54%) |
Jul 14, 2017 | 23.80 | 24.00 | 23.78 | 23.92 | 17,473,532 | +0.11(+0.45%) |
Jul 13, 2017 | 23.77 | 23.85 | 23.60 | 23.81 | 18,715,152 | +0.04(+0.18%) |
Jul 12, 2017 | 23.85 | 23.99 | 23.75 | 23.77 | 19,333,098 | +0.04(+0.15%) |
Jul 11, 2017 | 23.89 | 23.94 | 23.64 | 23.73 | 17,072,992 | -0.17(-0.72%) |
Jul 10, 2017 | 23.87 | 23.99 | 23.78 | 23.90 | 18,906,888 | +0.04(+0.18%) |
Jul 07, 2017 | 23.79 | 23.87 | 23.62 | 23.86 | 23,757,994 | +0.09(+0.39%) |
Jul 06, 2017 | 24.07 | 24.09 | 23.71 | 23.77 | 19,463,492 | -0.30(-1.25%) |
Jul 05, 2017 | 24.28 | 24.29 | 23.96 | 24.07 | 22,640,934 | -0.13(-0.53%) |
Jul 03, 2017 | 23.95 | 24.30 | 23.94 | 24.20 | 11,898,477 | +0.16(+0.68%) |
Jun 30, 2017 | 24.13 | 24.18 | 23.97 | 24.03 | 18,886,324 | -0.03(-0.12%) |
Jun 29, 2017 | 24.23 | 23.87 | 24.06 | 20,853,992 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.22 | 24.32 | 24.07 | 24.15 | 20,680,288 | -0.01(-0.06%) |
Jun 27, 2017 | 24.42 | 24.42 | 24.15 | 24.16 | 21,338,116 | -0.19(-0.79%) |
Jun 26, 2017 | 24.44 | 24.47 | 24.30 | 24.35 | 19,809,922 | -0.09(-0.38%) |
Jun 23, 2017 | 24.38 | 24.48 | 24.30 | 24.45 | 41,998,676 | +0.08(+0.32%) |
Jun 22, 2017 | 24.29 | 24.66 | 24.27 | 24.37 | 30,969,568 | +0.13(+0.53%) |
Jun 21, 2017 | 24.02 | 24.39 | 24.02 | 24.24 | 35,983,696 | +0.23(+0.95%) |
Jun 20, 2017 | 23.76 | 24.15 | 23.72 | 24.01 | 36,435,276 | +0.24(+1.02%) |
Jun 19, 2017 | 23.57 | 23.79 | 23.54 | 23.77 | 29,072,868 | +0.18(+0.76%) |
Jun 16, 2017 | 23.59 | 23.70 | 23.47 | 23.59 | 44,559,808 | +0.11(+0.49%) |
Jun 15, 2017 | 23.34 | 23.63 | 23.29 | 23.47 | 26,460,162 | +0.09(+0.37%) |
Jun 14, 2017 | 23.32 | 23.44 | 23.22 | 23.39 | 19,318,596 | +0.08(+0.34%) |
Jun 13, 2017 | 23.40 | 23.45 | 23.27 | 23.31 | 23,995,916 | -0.09(-0.37%) |
Jun 12, 2017 | 23.44 | 23.69 | 23.25 | 23.39 | 40,363,108 | -0.05(-0.21%) |
Jun 09, 2017 | 22.76 | 23.47 | 22.71 | 23.44 | 42,125,680 | +0.73(+3.21%) |
Jun 08, 2017 | 22.96 | 22.66 | 22.71 | 47,239,680 | -0.18(-0.78%) | |
Jun 07, 2017 | 22.95 | 23.01 | 22.82 | 22.89 | 23,180,444 | -0.05(-0.22%) |
Jun 06, 2017 | 23.11 | 23.15 | 22.92 | 22.94 | 24,973,558 | -0.20(-0.87%) |
Jun 05, 2017 | 23.26 | 23.31 | 23.04 | 23.14 | 19,885,514 | -0.14(-0.58%) |
Jun 02, 2017 | 23.44 | 23.52 | 23.21 | 23.28 | 29,155,536 | -0.12(-0.52%) |
Jun 01, 2017 | 23.37 | 23.50 | 23.27 | 23.40 | 33,399,424 | +0.04(+0.18%) |
May 31, 2017 | 23.09 | 23.46 | 22.99 | 23.36 | 40,561,864 | +0.37(+1.62%) |
May 30, 2017 | 22.94 | 23.11 | 22.94 | 22.99 | 22,430,536 | -0.01(-0.03%) |
May 26, 2017 | 23.02 | 23.10 | 22.96 | 22.99 | 16,352,898 | -0.01(-0.06%) |
May 25, 2017 | 22.94 | 23.04 | 22.87 | 23.01 | 24,172,616 | +0.08(+0.34%) |
May 24, 2017 | 23.01 | 23.09 | 22.87 | 22.93 | 31,432,052 | -0.06(-0.28%) |
May 23, 2017 | 22.98 | 23.09 | 22.95 | 22.99 | 24,557,154 | +0.01(+0.06%) |
May 22, 2017 | 23.25 | 23.25 | 22.98 | 22.98 | 35,439,356 | -0.24(-1.05%) |
May 19, 2017 | 23.11 | 23.22 | 23.03 | 23.22 | 39,633,636 | +0.17(+0.74%) |
May 18, 2017 | 23.04 | 23.19 | 22.94 | 23.05 | 32,988,400 | -0.01(-0.03%) |
May 17, 2017 | 23.32 | 23.30 | 23.04 | 23.06 | 39,694,368 | -0.26(-1.13%) |
May 16, 2017 | 23.29 | 23.47 | 23.17 | 23.32 | 56,279,936 | -0.37(-1.57%) |
May 15, 2017 | 23.59 | 23.74 | 23.47 | 23.69 | 27,226,846 | +0.08(+0.33%) |
May 12, 2017 | 23.53 | 23.66 | 23.53 | 23.62 | 24,652,666 | -0.02(-0.09%) |
May 11, 2017 | 23.60 | 23.71 | 23.50 | 23.64 | 35,039,292 | +0.01(+0.03%) |
May 10, 2017 | 23.61 | 23.69 | 23.54 | 23.63 | 46,190,804 | -0.03(-0.14%) |
May 09, 2017 | 23.71 | 23.81 | 23.64 | 23.66 | 24,126,684 | -0.05(-0.21%) |
May 08, 2017 | 23.68 | 23.83 | 23.64 | 23.71 | 33,166,610 | -0.02(-0.09%) |
May 05, 2017 | 23.71 | 23.73 | 23.56 | 23.73 | 30,782,214 | +0.02(+0.09%) |
May 04, 2017 | 23.71 | 23.81 | 23.62 | 23.71 | 35,998,292 | -0.01(-0.06%) |
May 03, 2017 | 23.73 | 23.81 | 23.61 | 23.73 | 35,004,836 | -0.10(-0.42%) |
May 02, 2017 | 23.80 | 23.90 | 23.31 | 23.83 | 57,503,264 | -0.12(-0.50%) |
May 01, 2017 | 24.02 | 24.10 | 23.94 | 23.95 | 32,000,576 | -0.10(-0.41%) |
Apr 28, 2017 | 24.02 | 24.06 | 23.93 | 24.05 | 22,540,676 | +0.04(+0.18%) |
Apr 27, 2017 | 24.07 | 24.12 | 23.94 | 24.00 | 20,922,718 | +0.01(+0.03%) |
Apr 26, 2017 | 24.00 | 24.12 | 24.00 | 24.00 | 27,950,906 | +0.06(+0.27%) |
Apr 25, 2017 | 23.98 | 24.07 | 23.90 | 23.93 | 26,440,786 | +0.01(+0.06%) |
Apr 24, 2017 | 24.09 | 24.12 | 23.85 | 23.92 | 30,030,254 | +0.07(+0.30%) |
Apr 21, 2017 | 23.85 | 23.91 | 23.73 | 23.85 | 34,197,972 | -0.07(-0.30%) |
Apr 20, 2017 | 23.84 | 24.01 | 23.73 | 23.92 | 25,882,848 | +0.09(+0.39%) |
Apr 19, 2017 | 24.00 | 24.04 | 23.78 | 23.83 | 33,732,376 | -0.16(-0.68%) |
Apr 18, 2017 | 23.93 | 24.02 | 23.86 | 23.99 | 29,836,512 | -0.11(-0.47%) |
Apr 17, 2017 | 24.03 | 24.14 | 23.98 | 24.10 | 21,364,648 | +0.08(+0.35%) |
Apr 13, 2017 | 24.02 | 24.12 | 23.98 | 24.02 | 18,148,900 | -0.03(-0.12%) |
Apr 12, 2017 | 24.02 | 24.10 | 23.90 | 24.05 | 34,827,512 | -0.01(-0.03%) |
Apr 11, 2017 | 24.12 | 24.16 | 23.92 | 24.05 | 26,975,464 | -0.08(-0.32%) |
Apr 10, 2017 | 24.19 | 24.26 | 24.08 | 24.13 | 22,554,898 | -0.04(-0.18%) |
Apr 07, 2017 | 24.17 | 24.28 | 24.13 | 24.17 | 19,711,430 | -0.01(-0.03%) |
Apr 06, 2017 | 24.20 | 24.35 | 24.15 | 24.18 | 22,972,302 | -0.06(-0.23%) |
Apr 05, 2017 | 24.34 | 24.47 | 24.21 | 24.24 | 27,196,924 | -0.11(-0.44%) |
Apr 04, 2017 | 24.23 | 24.46 | 24.14 | 24.34 | 27,201,074 | +0.07(+0.29%) |
Apr 03, 2017 | 24.18 | 24.35 | 24.17 | 24.27 | 25,515,508 | +0.02(+0.09%) |
Mar 31, 2017 | 24.25 | 24.37 | 24.22 | 24.25 | 26,254,312 | -0.10(-0.41%) |
Mar 30, 2017 | 24.24 | 24.41 | 24.21 | 24.35 | 21,150,702 | +0.01(+0.06%) |
Mar 29, 2017 | 24.22 | 24.42 | 24.18 | 24.34 | 24,377,098 | +0.12(+0.50%) |
Mar 28, 2017 | 24.15 | 24.29 | 24.08 | 24.22 | 25,866,936 | -0.01(-0.06%) |
Mar 27, 2017 | 23.92 | 24.32 | 23.92 | 24.23 | 25,230,746 | +0.13(+0.53%) |
Mar 24, 2017 | 24.29 | 24.29 | 24.06 | 24.10 | 38,254,344 | -0.21(-0.85%) |
Mar 23, 2017 | 24.33 | 24.50 | 24.27 | 24.31 | 28,612,258 | -0.13(-0.52%) |
Mar 22, 2017 | 24.32 | 24.49 | 24.10 | 24.44 | 36,842,608 | +0.16(+0.64%) |
Mar 21, 2017 | 24.44 | 24.54 | 24.23 | 24.28 | 44,276,092 | -0.09(-0.38%) |
Mar 20, 2017 | 24.39 | 24.46 | 24.33 | 24.37 | 24,673,232 | +0.04(+0.17%) |
Mar 17, 2017 | 24.43 | 24.51 | 24.29 | 24.33 | 61,211,296 | -0.08(-0.32%) |
Mar 16, 2017 | 24.51 | 24.55 | 24.28 | 24.41 | 29,197,740 | -0.14(-0.58%) |
Mar 15, 2017 | 24.26 | 24.61 | 24.23 | 24.55 | 32,494,976 | +0.29(+1.20%) |
Mar 14, 2017 | 24.12 | 24.34 | 24.09 | 24.26 | 20,829,318 | +0.08(+0.32%) |
Mar 13, 2017 | 24.20 | 24.21 | 24.04 | 24.18 | 26,750,350 | +0.00(+0.00%) |
Mar 10, 2017 | 24.20 | 24.33 | 24.10 | 24.18 | 27,054,496 | +0.04(+0.18%) |
Mar 09, 2017 | 24.02 | 24.20 | 23.95 | 24.14 | 27,032,872 | +0.10(+0.41%) |
Mar 08, 2017 | 24.04 | 24.17 | 23.90 | 24.04 | 31,946,564 | -0.06(-0.24%) |
Mar 07, 2017 | 24.01 | 24.24 | 23.93 | 24.10 | 41,195,208 | -0.26(-1.05%) |
Mar 06, 2017 | 24.34 | 24.44 | 24.17 | 24.35 | 25,659,828 | -0.12(-0.49%) |
Mar 03, 2017 | 24.56 | 24.36 | 24.47 | 26,572,358 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.43 | 24.63 | 24.40 | 24.46 | 36,072,160 | +0.06(+0.26%) |
Mar 01, 2017 | 24.29 | 24.48 | 24.14 | 24.40 | 45,519,844 | +0.21(+0.88%) |
Feb 28, 2017 | 24.17 | 24.29 | 24.04 | 24.19 | 38,764,780 | -0.11(-0.47%) |
Feb 27, 2017 | 24.27 | 24.43 | 24.22 | 24.30 | 30,794,420 | +0.01(+0.06%) |
Feb 24, 2017 | 24.22 | 24.35 | 24.10 | 24.29 | 34,859,384 | +0.14(+0.59%) |
Feb 23, 2017 | 23.89 | 24.19 | 23.80 | 24.15 | 42,991,432 | +0.33(+1.40%) |
Feb 22, 2017 | 23.80 | 23.93 | 23.57 | 23.81 | 38,379,392 | -0.02(-0.09%) |
Feb 21, 2017 | 23.80 | 23.96 | 23.73 | 23.83 | 33,981,520 | +0.00(+0.00%) |
Feb 17, 2017 | 23.83 | 23.83 | 23.83 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.71 | 24.02 | 23.55 | 23.83 | 54,070,656 | +0.08(+0.33%) |
Feb 15, 2017 | 23.24 | 23.80 | 23.17 | 23.76 | 64,288,076 | +0.54(+2.32%) |
Feb 14, 2017 | 23.06 | 23.23 | 22.94 | 23.22 | 32,392,034 | +0.10(+0.43%) |
Feb 13, 2017 | 23.00 | 23.17 | 23.00 | 23.12 | 29,087,330 | +0.18(+0.80%) |
Feb 10, 2017 | 22.98 | 23.00 | 22.85 | 22.93 | 30,902,874 | -0.02(-0.09%) |
Feb 09, 2017 | 22.78 | 23.07 | 22.85 | 22.95 | 33,595,976 | +0.17(+0.75%) |
Feb 08, 2017 | 22.63 | 22.93 | 22.63 | 22.78 | 27,026,672 | +0.04(+0.19%) |
Feb 07, 2017 | 22.91 | 22.93 | 22.64 | 22.74 | 33,166,210 | -0.11(-0.47%) |
Feb 06, 2017 | 22.68 | 22.92 | 22.64 | 22.85 | 34,605,284 | +0.10(+0.44%) |
Feb 03, 2017 | 22.72 | 22.86 | 22.63 | 22.75 | 50,770,948 | +0.26(+1.13%) |
Feb 02, 2017 | 22.31 | 22.49 | 22.20 | 22.49 | 32,967,950 | +0.04(+0.19%) |
Feb 01, 2017 | 22.34 | 22.47 | 22.16 | 22.45 | 40,167,936 | +0.17(+0.78%) |
Jan 31, 2017 | 21.77 | 22.42 | 21.72 | 22.28 | 53,305,048 | +0.29(+1.34%) |
Jan 30, 2017 | 22.10 | 22.12 | 21.81 | 21.98 | 39,076,100 | -0.08(-0.35%) |
Jan 27, 2017 | 22.10 | 22.14 | 21.95 | 22.06 | 34,260,112 | +0.10(+0.45%) |
Jan 26, 2017 | 22.05 | 22.10 | 21.91 | 21.96 | 38,715,920 | -0.01(-0.03%) |
Jan 25, 2017 | 22.02 | 22.13 | 21.84 | 21.97 | 45,813,772 | +0.10(+0.45%) |
Jan 24, 2017 | 22.05 | 22.09 | 21.70 | 21.87 | 42,192,484 | -0.22(-0.99%) |
Jan 23, 2017 | 22.24 | 22.34 | 22.07 | 22.09 | 35,265,472 | -0.22(-0.98%) |
Jan 20, 2017 | 22.27 | 22.55 | 22.23 | 22.31 | 42,955,128 | +0.05(+0.22%) |
Jan 19, 2017 | 22.51 | 22.53 | 22.14 | 22.26 | 37,230,576 | -0.23(-1.03%) |
Jan 18, 2017 | 22.53 | 22.66 | 22.43 | 22.49 | 30,577,528 | -0.02(-0.09%) |
Jan 17, 2017 | 22.71 | 22.73 | 22.31 | 22.51 | 45,723,636 | -0.32(-1.41%) |
Jan 13, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.84 | 22.90 | 22.68 | 22.89 | 45,234,668 | -0.16(-0.70%) |
Jan 11, 2017 | 23.43 | 23.55 | 22.75 | 23.05 | 57,590,556 | -0.43(-1.82%) |
Jan 10, 2017 | 23.58 | 23.63 | 23.39 | 23.48 | 27,626,538 | -0.02(-0.09%) |
Jan 09, 2017 | 23.47 | 23.64 | 23.44 | 23.50 | 29,132,772 | -0.01(-0.03%) |
Jan 06, 2017 | 23.63 | 23.66 | 23.41 | 23.51 | 24,888,292 | -0.09(-0.39%) |
Jan 05, 2017 | 23.43 | 23.65 | 23.25 | 23.60 | 28,489,472 | +0.22(+0.96%) |
Jan 04, 2017 | 23.26 | 23.42 | 23.19 | 23.37 | 30,572,106 | +0.20(+0.88%) |
Jan 03, 2017 | 22.96 | 23.17 | 22.88 | 23.17 | 31,605,446 | +0.37(+1.60%) |
Dec 30, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.74 | 22.90 | 22.73 | 22.81 | 20,034,536 | +0.10(+0.43%) |
Dec 28, 2016 | 22.82 | 22.95 | 22.71 | 22.71 | 19,852,356 | -0.13(-0.55%) |
Dec 27, 2016 | 22.87 | 22.97 | 22.80 | 22.84 | 15,980,227 | +0.04(+0.15%) |
Dec 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.67 | 22.77 | 22.50 | 22.71 | 26,510,156 | -0.04(-0.19%) |
Dec 21, 2016 | 22.98 | 23.12 | 22.70 | 22.75 | 26,689,954 | -0.32(-1.37%) |
Dec 20, 2016 | 23.02 | 23.09 | 22.87 | 23.06 | 35,710,264 | +0.01(+0.06%) |
Dec 19, 2016 | 23.00 | 23.15 | 22.97 | 23.05 | 35,506,576 | -0.01(-0.03%) |
Dec 16, 2016 | 23.09 | 23.13 | 22.83 | 23.06 | 53,531,188 | +0.06(+0.27%) |
Dec 15, 2016 | 22.91 | 23.14 | 22.89 | 22.99 | 29,734,296 | -0.05(-0.21%) |
Dec 14, 2016 | 23.11 | 23.38 | 22.92 | 23.04 | 51,714,512 | -0.01(-0.03%) |
Dec 13, 2016 | 23.04 | 23.09 | 22.86 | 23.05 | 40,286,768 | +0.30(+1.33%) |
Dec 12, 2016 | 22.26 | 22.92 | 22.23 | 22.75 | 45,939,832 | +0.49(+2.21%) |
Dec 09, 2016 | 21.84 | 22.41 | 21.83 | 22.26 | 41,803,116 | +0.53(+2.46%) |
Dec 08, 2016 | 21.65 | 21.84 | 21.42 | 21.72 | 50,529,896 | -0.18(-0.80%) |
Dec 07, 2016 | 22.00 | 22.00 | 21.49 | 21.90 | 62,713,808 | -0.26(-1.17%) |
Dec 06, 2016 | 22.22 | 22.26 | 22.07 | 22.16 | 25,217,278 | -0.02(-0.10%) |
Dec 05, 2016 | 22.29 | 22.30 | 22.04 | 22.18 | 27,411,706 | -0.03(-0.13%) |
Dec 02, 2016 | 22.14 | 22.28 | 22.02 | 22.21 | 27,072,030 | +0.12(+0.54%) |
Dec 01, 2016 | 22.64 | 22.64 | 22.05 | 22.09 | 43,591,368 | -0.48(-2.12%) |
Nov 30, 2016 | 22.45 | 22.72 | 22.29 | 22.57 | 54,858,452 | +0.15(+0.69%) |
Nov 29, 2016 | 22.36 | 22.45 | 22.19 | 22.41 | 30,823,436 | +0.27(+1.20%) |
Nov 28, 2016 | 22.25 | 22.35 | 22.12 | 22.14 | 25,228,896 | -0.11(-0.47%) |
Nov 25, 2016 | 22.19 | 22.29 | 22.15 | 22.25 | 14,887,674 | +0.19(+0.86%) |
Nov 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.42 | 22.46 | 21.80 | 22.00 | 37,649,280 | -0.17(-0.76%) |
Nov 21, 2016 | 22.12 | 22.25 | 22.11 | 22.17 | 31,113,712 | +0.06(+0.29%) |
Nov 18, 2016 | 22.43 | 22.43 | 22.07 | 22.10 | 34,404,936 | -0.18(-0.79%) |
Nov 17, 2016 | 22.47 | 22.55 | 22.24 | 22.28 | 37,160,120 | -0.16(-0.72%) |
Nov 16, 2016 | 22.61 | 22.70 | 22.42 | 22.44 | 32,245,856 | -0.19(-0.84%) |
Nov 15, 2016 | 23.00 | 23.00 | 22.38 | 22.63 | 42,177,348 | -0.11(-0.46%) |
Nov 14, 2016 | 23.06 | 23.10 | 22.56 | 22.73 | 43,482,580 | -0.15(-0.64%) |
Nov 11, 2016 | 23.32 | 23.41 | 22.60 | 22.88 | 50,993,476 | -0.63(-2.69%) |
Nov 10, 2016 | 23.39 | 23.75 | 23.06 | 23.51 | 95,808,712 | +0.96(+4.27%) |
Nov 09, 2016 | 23.18 | 23.43 | 22.12 | 22.55 | 169,078,336 | +1.49(+7.07%) |
Nov 08, 2016 | 21.15 | 21.38 | 21.04 | 21.06 | 50,427,856 | -0.07(-0.32%) |
Nov 07, 2016 | 21.03 | 21.17 | 20.92 | 21.13 | 44,360,820 | +0.26(+1.27%) |
Nov 04, 2016 | 20.80 | 21.12 | 20.80 | 20.87 | 50,361,016 | +0.08(+0.37%) |
Nov 03, 2016 | 21.35 | 21.35 | 20.75 | 20.79 | 52,230,740 | -0.51(-2.42%) |
Nov 02, 2016 | 21.55 | 21.59 | 21.12 | 21.30 | 51,868,600 | -0.31(-1.42%) |
Nov 01, 2016 | 21.52 | 22.06 | 21.39 | 21.61 | 78,140,608 | -0.45(-2.02%) |
Oct 31, 2016 | 22.29 | 22.29 | 21.99 | 22.06 | 51,673,364 | -0.15(-0.69%) |
Oct 28, 2016 | 22.62 | 22.65 | 22.17 | 22.21 | 40,987,644 | -0.38(-1.69%) |
Oct 27, 2016 | 22.66 | 22.82 | 22.51 | 22.59 | 26,242,586 | +0.06(+0.25%) |
Oct 26, 2016 | 22.45 | 22.67 | 22.36 | 22.54 | 24,588,948 | +0.08(+0.37%) |
Oct 25, 2016 | 22.27 | 22.51 | 22.25 | 22.45 | 27,799,960 | +0.10(+0.47%) |
Oct 24, 2016 | 22.47 | 22.51 | 22.29 | 22.35 | 28,159,426 | -0.03(-0.16%) |
Oct 21, 2016 | 22.55 | 22.57 | 22.38 | 22.38 | 27,079,522 | -0.25(-1.11%) |
Oct 20, 2016 | 22.60 | 22.77 | 22.60 | 22.63 | 27,737,144 | -0.04(-0.18%) |
Oct 19, 2016 | 22.78 | 22.85 | 22.60 | 22.67 | 23,526,082 | -0.06(-0.28%) |
Oct 18, 2016 | 22.77 | 22.86 | 22.68 | 22.74 | 21,312,320 | +0.13(+0.58%) |
Oct 17, 2016 | 22.66 | 22.75 | 22.59 | 22.61 | 24,331,318 | -0.11(-0.49%) |
Oct 14, 2016 | 22.77 | 22.88 | 22.72 | 22.72 | 22,384,452 | -0.07(-0.31%) |
Oct 13, 2016 | 22.65 | 22.88 | 22.62 | 22.79 | 34,766,800 | -0.22(-0.94%) |
Oct 12, 2016 | 23.05 | 23.12 | 22.91 | 23.00 | 21,765,206 | -0.04(-0.18%) |
Oct 11, 2016 | 23.34 | 23.35 | 22.91 | 23.04 | 24,916,980 | -0.33(-1.43%) |
Oct 10, 2016 | 23.41 | 23.54 | 23.35 | 23.38 | 23,554,792 | +0.03(+0.15%) |
Oct 07, 2016 | 23.44 | 23.65 | 23.25 | 23.34 | 21,306,684 | -0.06(-0.27%) |
Oct 06, 2016 | 23.50 | 23.51 | 23.28 | 23.41 | 22,929,710 | -0.17(-0.74%) |
Oct 05, 2016 | 23.46 | 23.63 | 23.43 | 23.58 | 20,049,572 | +0.13(+0.53%) |
Oct 04, 2016 | 23.38 | 23.58 | 23.31 | 23.45 | 30,050,106 | +0.03(+0.12%) |
Oct 03, 2016 | 23.46 | 23.46 | 23.22 | 23.43 | 25,728,996 | -0.13(-0.56%) |
Sep 30, 2016 | 23.26 | 23.66 | 23.23 | 23.56 | 41,018,396 | +0.38(+1.65%) |
Sep 29, 2016 | 23.61 | 23.70 | 23.16 | 23.18 | 35,919,200 | -0.47(-1.97%) |
Sep 28, 2016 | 23.54 | 23.65 | 23.43 | 23.64 | 20,566,292 | +0.11(+0.47%) |
Sep 27, 2016 | 23.50 | 23.57 | 23.29 | 23.53 | 22,398,590 | +0.13(+0.56%) |
Sep 26, 2016 | 23.59 | 23.66 | 23.25 | 23.40 | 42,449,568 | -0.43(-1.81%) |
Sep 23, 2016 | 23.76 | 23.91 | 23.66 | 23.83 | 18,600,014 | +0.08(+0.32%) |
Sep 22, 2016 | 23.88 | 23.95 | 23.70 | 23.75 | 24,062,788 | -0.09(-0.38%) |
Sep 21, 2016 | 23.58 | 23.88 | 23.47 | 23.84 | 22,362,274 | +0.33(+1.39%) |
Sep 20, 2016 | 23.54 | 23.61 | 23.37 | 23.52 | 20,290,986 | +0.11(+0.48%) |
Sep 19, 2016 | 23.64 | 23.67 | 23.36 | 23.41 | 25,220,960 | -0.20(-0.85%) |
Sep 16, 2016 | 23.78 | 23.80 | 23.53 | 23.61 | 36,828,096 | -0.14(-0.59%) |
Sep 15, 2016 | 23.57 | 23.88 | 23.34 | 23.75 | 29,979,248 | +0.14(+0.59%) |
Sep 14, 2016 | 23.73 | 23.89 | 23.55 | 23.61 | 27,178,764 | -0.07(-0.29%) |
Sep 13, 2016 | 23.95 | 23.95 | 23.54 | 23.68 | 29,843,746 | -0.42(-1.76%) |
Sep 12, 2016 | 23.65 | 24.16 | 23.61 | 24.10 | 27,926,142 | +0.38(+1.61%) |
Sep 09, 2016 | 24.03 | 24.06 | 23.71 | 23.72 | 32,185,240 | -0.43(-1.79%) |
Sep 08, 2016 | 24.14 | 24.21 | 24.08 | 24.15 | 26,212,198 | -0.08(-0.34%) |
Sep 07, 2016 | 24.15 | 24.27 | 24.12 | 24.23 | 21,300,658 | +0.05(+0.20%) |
Sep 06, 2016 | 24.26 | 24.34 | 24.17 | 24.18 | 24,392,272 | +0.00(+0.00%) |
Sep 02, 2016 | 24.19 | 24.18 | 24.18 | 24.18 | 20,754,732 | +0.06(+0.26%) |
Sep 01, 2016 | 24.16 | 24.30 | 24.07 | 24.12 | 22,889,980 | -0.08(-0.34%) |
Aug 31, 2016 | 24.25 | 24.30 | 24.07 | 24.20 | 29,899,840 | -0.06(-0.23%) |
Aug 30, 2016 | 24.42 | 24.47 | 24.24 | 24.26 | 20,835,792 | -0.16(-0.66%) |
Aug 29, 2016 | 24.30 | 24.46 | 24.22 | 24.42 | 21,745,016 | +0.20(+0.83%) |
Aug 26, 2016 | 24.20 | 24.41 | 24.11 | 24.22 | 26,988,944 | +0.03(+0.14%) |
Aug 25, 2016 | 24.18 | 24.48 | 24.11 | 24.18 | 26,021,818 | -0.03(-0.14%) |
Aug 24, 2016 | 24.50 | 24.61 | 24.18 | 24.22 | 32,402,922 | -0.19(-0.77%) |
Aug 23, 2016 | 24.34 | 24.53 | 24.28 | 24.41 | 24,380,806 | +0.17(+0.72%) |
Aug 22, 2016 | 24.20 | 24.54 | 24.18 | 24.23 | 37,439,456 | -0.10(-0.40%) |
Aug 19, 2016 | 24.39 | 24.43 | 24.22 | 24.33 | 28,133,604 | -0.15(-0.60%) |
Aug 18, 2016 | 24.44 | 24.59 | 24.34 | 24.48 | 23,192,400 | +0.03(+0.14%) |
Aug 17, 2016 | 24.17 | 24.45 | 24.17 | 24.44 | 24,499,808 | +0.24(+1.01%) |
Aug 16, 2016 | 24.30 | 24.40 | 24.18 | 24.20 | 21,747,688 | -0.22(-0.91%) |
Aug 15, 2016 | 24.38 | 24.46 | 24.30 | 24.42 | 17,760,896 | +0.09(+0.37%) |
Aug 12, 2016 | 24.40 | 24.42 | 24.17 | 24.33 | 21,607,830 | -0.12(-0.48%) |
Aug 11, 2016 | 24.43 | 24.54 | 24.41 | 24.45 | 19,242,640 | +0.01(+0.06%) |
Aug 10, 2016 | 24.46 | 24.47 | 24.28 | 24.43 | 20,307,300 | +0.03(+0.14%) |
Aug 09, 2016 | 24.34 | 24.55 | 24.27 | 24.40 | 24,627,382 | +0.10(+0.43%) |
Aug 08, 2016 | 24.54 | 24.54 | 24.14 | 24.30 | 43,908,508 | -0.35(-1.44%) |
Aug 05, 2016 | 24.59 | 24.71 | 24.50 | 24.65 | 39,100,992 | +0.20(+0.83%) |
Aug 04, 2016 | 24.69 | 24.71 | 24.45 | 24.45 | 36,124,032 | -0.10(-0.40%) |
Aug 03, 2016 | 24.98 | 25.00 | 24.39 | 24.55 | 61,300,828 | -0.57(-2.26%) |
Aug 02, 2016 | 25.37 | 25.41 | 24.93 | 25.11 | 47,996,596 | -0.63(-2.47%) |