Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.30 | 26.30 | 26.30 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 26.02 | 26.29 | 26.00 | 26.29 | 3,632,721 | +0.34(+1.30%) |
Dec 27, 2017 | 25.47 | 26.04 | 25.38 | 25.96 | 5,772,972 | +0.52(+2.03%) |
Dec 26, 2017 | 25.23 | 25.50 | 25.11 | 25.44 | 2,063,911 | +0.27(+1.08%) |
Dec 22, 2017 | 25.04 | 25.24 | 24.87 | 25.17 | 2,924,658 | +0.13(+0.51%) |
Dec 21, 2017 | 24.94 | 25.15 | 24.85 | 25.04 | 3,280,706 | +0.19(+0.78%) |
Dec 20, 2017 | 24.75 | 24.89 | 24.45 | 24.85 | 2,852,854 | +0.21(+0.87%) |
Dec 19, 2017 | 24.69 | 24.77 | 24.54 | 24.63 | 3,145,139 | +0.01(+0.06%) |
Dec 18, 2017 | 24.38 | 24.79 | 24.35 | 24.62 | 4,131,920 | +0.32(+1.33%) |
Dec 15, 2017 | 24.56 | 24.64 | 24.27 | 24.29 | 4,512,989 | -0.21(-0.85%) |
Dec 14, 2017 | 24.47 | 24.62 | 24.36 | 24.50 | 3,880,323 | -0.06(-0.26%) |
Dec 13, 2017 | 25.04 | 25.07 | 24.57 | 24.57 | 3,513,579 | -0.42(-1.66%) |
Dec 12, 2017 | 25.05 | 25.08 | 24.79 | 24.98 | 3,273,817 | +0.09(+0.35%) |
Dec 11, 2017 | 24.68 | 25.12 | 24.60 | 24.90 | 2,650,293 | +0.24(+0.99%) |
Dec 08, 2017 | 24.67 | 24.81 | 24.55 | 24.65 | 2,179,684 | +0.08(+0.32%) |
Dec 07, 2017 | 24.28 | 24.72 | 24.28 | 24.57 | 3,075,954 | +0.19(+0.79%) |
Dec 06, 2017 | 24.71 | 24.82 | 24.32 | 24.38 | 4,097,561 | -0.40(-1.62%) |
Dec 05, 2017 | 24.75 | 24.82 | 24.62 | 24.78 | 2,537,243 | +0.11(+0.44%) |
Dec 04, 2017 | 25.06 | 25.12 | 24.64 | 24.67 | 4,166,538 | -0.47(-1.85%) |
Dec 01, 2017 | 25.07 | 25.36 | 25.07 | 25.14 | 4,701,953 | +0.24(+0.98%) |
Nov 30, 2017 | 24.65 | 25.00 | 24.57 | 24.90 | 4,900,781 | +0.43(+1.76%) |
Nov 29, 2017 | 24.58 | 24.78 | 24.37 | 24.47 | 4,206,981 | -0.16(-0.63%) |
Nov 28, 2017 | 24.78 | 24.88 | 24.60 | 24.62 | 3,876,822 | -0.07(-0.29%) |
Nov 27, 2017 | 25.07 | 25.09 | 24.67 | 24.69 | 4,794,826 | -0.38(-1.53%) |
Nov 24, 2017 | 25.18 | 25.23 | 25.05 | 25.08 | 2,602,241 | -0.06(-0.23%) |
Nov 22, 2017 | 25.29 | 25.29 | 24.93 | 25.13 | 4,476,172 | +0.14(+0.57%) |
Nov 21, 2017 | 24.81 | 25.04 | 24.72 | 24.99 | 4,106,339 | +0.20(+0.80%) |
Nov 20, 2017 | 25.06 | 25.08 | 24.71 | 24.79 | 4,277,950 | -0.33(-1.30%) |
Nov 17, 2017 | 25.10 | 25.19 | 24.90 | 25.12 | 4,132,076 | +0.09(+0.34%) |
Nov 16, 2017 | 25.03 | 25.16 | 24.64 | 25.03 | 6,394,820 | -0.21(-0.82%) |
Nov 15, 2017 | 25.09 | 25.40 | 24.84 | 25.24 | 4,965,471 | -0.14(-0.56%) |
Nov 14, 2017 | 25.70 | 25.71 | 25.30 | 25.38 | 3,945,673 | -0.38(-1.46%) |
Nov 13, 2017 | 25.69 | 26.05 | 25.53 | 25.76 | 5,301,399 | -0.09(-0.33%) |
Nov 10, 2017 | 25.69 | 25.89 | 25.52 | 25.84 | 4,632,721 | +0.21(+0.80%) |
Nov 09, 2017 | 25.44 | 25.72 | 25.36 | 25.64 | 4,125,040 | +0.04(+0.17%) |
Nov 08, 2017 | 25.63 | 25.77 | 25.51 | 25.59 | 4,056,988 | +0.01(+0.06%) |
Nov 07, 2017 | 25.25 | 25.62 | 25.20 | 25.58 | 5,345,664 | +0.26(+1.04%) |
Nov 06, 2017 | 25.04 | 25.35 | 24.99 | 25.32 | 7,528,475 | +0.32(+1.28%) |
Nov 03, 2017 | 24.80 | 25.23 | 24.76 | 25.00 | 5,427,611 | +0.26(+1.06%) |
Nov 02, 2017 | 24.44 | 24.74 | 24.44 | 24.74 | 4,717,206 | +0.32(+1.31%) |
Nov 01, 2017 | 24.20 | 24.48 | 24.13 | 24.42 | 4,229,654 | +0.32(+1.33%) |
Oct 31, 2017 | 23.98 | 24.22 | 23.90 | 24.10 | 7,131,515 | +0.07(+0.30%) |
Oct 30, 2017 | 23.96 | 24.10 | 23.90 | 24.03 | 4,713,197 | +0.07(+0.30%) |
Oct 27, 2017 | 23.79 | 23.96 | 23.68 | 23.96 | 6,965,760 | +0.14(+0.60%) |
Oct 26, 2017 | 23.68 | 24.03 | 23.59 | 23.81 | 9,961,243 | +0.44(+1.88%) |
Oct 25, 2017 | 23.47 | 23.58 | 23.30 | 23.37 | 5,209,595 | -0.13(-0.57%) |
Oct 24, 2017 | 23.66 | 23.67 | 23.46 | 23.51 | 5,990,479 | -0.04(-0.18%) |
Oct 23, 2017 | 23.63 | 23.71 | 23.55 | 23.55 | 3,029,107 | -0.10(-0.42%) |
Oct 20, 2017 | 23.86 | 23.91 | 23.65 | 23.65 | 4,146,231 | -0.20(-0.83%) |
Oct 19, 2017 | 23.86 | 24.01 | 23.83 | 23.85 | 4,486,653 | -0.11(-0.44%) |
Oct 18, 2017 | 24.01 | 24.03 | 23.88 | 23.96 | 3,207,485 | +0.01(+0.06%) |
Oct 17, 2017 | 23.86 | 23.96 | 23.77 | 23.94 | 6,094,911 | +0.08(+0.33%) |
Oct 16, 2017 | 24.15 | 24.29 | 23.81 | 23.86 | 6,265,191 | -0.07(-0.30%) |
Oct 13, 2017 | 24.13 | 24.13 | 23.85 | 23.93 | 4,816,730 | -0.02(-0.09%) |
Oct 12, 2017 | 24.35 | 24.36 | 23.93 | 23.96 | 4,915,730 | -0.54(-2.20%) |
Oct 11, 2017 | 24.56 | 24.67 | 24.47 | 24.49 | 4,155,330 | -0.03(-0.12%) |
Oct 10, 2017 | 24.77 | 24.83 | 24.52 | 24.52 | 2,821,839 | -0.01(-0.03%) |
Oct 09, 2017 | 24.70 | 24.75 | 24.50 | 24.53 | 1,728,668 | -0.07(-0.29%) |
Oct 06, 2017 | 24.57 | 24.76 | 24.52 | 24.60 | 2,157,059 | -0.23(-0.94%) |
Oct 05, 2017 | 24.76 | 24.96 | 24.70 | 24.84 | 2,014,163 | -0.04(-0.14%) |
Oct 04, 2017 | 24.74 | 24.88 | 24.69 | 24.87 | 2,440,369 | +0.16(+0.66%) |
Oct 03, 2017 | 24.55 | 24.80 | 24.52 | 24.71 | 3,309,977 | +0.13(+0.52%) |
Oct 02, 2017 | 24.62 | 24.73 | 24.44 | 24.58 | 2,775,807 | -0.28(-1.11%) |
Sep 29, 2017 | 24.69 | 24.95 | 24.60 | 24.86 | 4,470,996 | +0.16(+0.63%) |
Sep 28, 2017 | 24.59 | 24.79 | 24.54 | 24.70 | 2,691,243 | +0.06(+0.23%) |
Sep 27, 2017 | 24.69 | 24.64 | 2,662,147 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.55 | 24.61 | 24.35 | 24.50 | 3,775,503 | -0.09(-0.38%) |
Sep 25, 2017 | 24.30 | 24.66 | 24.26 | 24.59 | 5,567,755 | +0.38(+1.58%) |
Sep 22, 2017 | 24.32 | 24.37 | 24.05 | 24.21 | 2,746,410 | -0.06(-0.26%) |
Sep 21, 2017 | 24.18 | 24.33 | 24.11 | 24.27 | 2,431,488 | +0.04(+0.18%) |
Sep 20, 2017 | 24.10 | 24.37 | 24.10 | 24.23 | 3,781,574 | +0.14(+0.59%) |
Sep 19, 2017 | 24.16 | 24.23 | 24.04 | 24.09 | 3,202,842 | -0.01(-0.06%) |
Sep 18, 2017 | 24.15 | 24.38 | 23.93 | 24.10 | 4,971,516 | -0.11(-0.47%) |
Sep 15, 2017 | 24.27 | 24.28 | 24.02 | 24.22 | 4,690,250 | -0.01(-0.06%) |
Sep 14, 2017 | 23.92 | 24.25 | 23.88 | 24.23 | 5,123,136 | +0.37(+1.55%) |
Sep 13, 2017 | 23.77 | 23.92 | 23.71 | 23.86 | 3,543,389 | +0.18(+0.75%) |
Sep 12, 2017 | 23.47 | 23.76 | 23.39 | 23.69 | 3,535,153 | +0.21(+0.91%) |
Sep 11, 2017 | 23.20 | 23.50 | 23.12 | 23.47 | 4,844,720 | +0.26(+1.13%) |
Sep 08, 2017 | 23.31 | 23.35 | 23.09 | 23.21 | 3,642,751 | -0.13(-0.55%) |
Sep 07, 2017 | 23.14 | 23.36 | 23.03 | 23.34 | 3,033,117 | +0.25(+1.08%) |
Sep 06, 2017 | 22.68 | 23.14 | 22.60 | 23.09 | 5,961,009 | +0.50(+2.23%) |
Sep 05, 2017 | 22.78 | 22.81 | 22.29 | 22.59 | 6,654,994 | -0.06(-0.25%) |
Sep 01, 2017 | 22.38 | 22.72 | 22.24 | 22.64 | 4,694,333 | +0.41(+1.85%) |
Aug 31, 2017 | 22.18 | 22.29 | 21.96 | 22.23 | 5,580,788 | +0.33(+1.49%) |
Aug 30, 2017 | 21.99 | 22.08 | 21.77 | 21.90 | 3,884,885 | -0.24(-1.08%) |
Aug 29, 2017 | 21.71 | 22.20 | 21.55 | 22.14 | 7,122,291 | +0.26(+1.19%) |
Aug 28, 2017 | 22.09 | 22.17 | 21.83 | 21.88 | 2,104,946 | -0.16(-0.73%) |
Aug 25, 2017 | 22.04 | 22.17 | 21.97 | 22.04 | 2,360,839 | +0.06(+0.29%) |
Aug 24, 2017 | 21.97 | 22.03 | 21.77 | 21.98 | 3,336,131 | -0.04(-0.16%) |
Aug 23, 2017 | 21.67 | 22.11 | 21.64 | 22.02 | 2,694,251 | +0.19(+0.87%) |
Aug 22, 2017 | 21.82 | 21.91 | 21.78 | 21.83 | 2,426,756 | +0.08(+0.39%) |
Aug 21, 2017 | 21.98 | 22.02 | 21.70 | 21.74 | 4,778,460 | -0.32(-1.46%) |
Aug 18, 2017 | 22.04 | 22.16 | 21.90 | 22.07 | 2,544,077 | +0.14(+0.64%) |
Aug 17, 2017 | 22.13 | 22.22 | 21.93 | 21.93 | 2,821,938 | -0.29(-1.33%) |
Aug 16, 2017 | 22.51 | 22.62 | 22.17 | 22.22 | 3,028,003 | -0.20(-0.88%) |
Aug 15, 2017 | 22.47 | 22.52 | 22.30 | 22.42 | 2,950,354 | -0.14(-0.62%) |
Aug 14, 2017 | 22.75 | 22.98 | 22.51 | 22.56 | 2,416,965 | -0.20(-0.89%) |
Aug 11, 2017 | 22.68 | 22.85 | 22.63 | 22.76 | 4,679,410 | +0.01(+0.06%) |
Aug 10, 2017 | 23.05 | 23.08 | 22.64 | 22.75 | 4,709,633 | -0.27(-1.16%) |
Aug 09, 2017 | 23.06 | 23.13 | 22.86 | 23.01 | 3,335,797 | -0.08(-0.33%) |
Aug 08, 2017 | 22.89 | 23.17 | 22.88 | 23.09 | 4,507,503 | -0.09(-0.39%) |
Aug 07, 2017 | 23.02 | 23.34 | 23.02 | 23.18 | 3,266,377 | +0.01(+0.06%) |
Aug 04, 2017 | 23.06 | 23.20 | 22.95 | 23.17 | 4,677,460 | +0.16(+0.70%) |
Aug 03, 2017 | 22.98 | 23.13 | 22.83 | 23.01 | 5,221,443 | -0.01(-0.03%) |
Aug 02, 2017 | 22.52 | 23.06 | 22.46 | 23.01 | 5,519,467 | +0.39(+1.74%) |
Aug 01, 2017 | 22.85 | 22.89 | 22.41 | 22.62 | 6,308,648 | -0.29(-1.26%) |
Jul 31, 2017 | 22.73 | 23.09 | 22.63 | 22.91 | 6,707,338 | +0.11(+0.49%) |
Jul 28, 2017 | 22.15 | 22.92 | 22.14 | 22.80 | 6,909,216 | +0.56(+2.53%) |
Jul 27, 2017 | 21.48 | 22.25 | 21.44 | 22.23 | 7,124,660 | +0.18(+0.83%) |
Jul 26, 2017 | 21.97 | 22.35 | 21.88 | 22.05 | 5,658,180 | +0.15(+0.71%) |
Jul 25, 2017 | 21.71 | 21.98 | 21.64 | 21.90 | 4,214,735 | +0.33(+1.53%) |
Jul 24, 2017 | 21.62 | 21.64 | 21.38 | 21.57 | 2,961,653 | +0.05(+0.23%) |
Jul 21, 2017 | 21.70 | 21.71 | 21.39 | 21.52 | 5,508,268 | -0.11(-0.49%) |
Jul 20, 2017 | 21.56 | 21.63 | 21.42 | 21.62 | 5,045,468 | +0.13(+0.59%) |
Jul 19, 2017 | 21.10 | 21.54 | 21.06 | 21.50 | 4,577,236 | +0.49(+2.34%) |
Jul 18, 2017 | 20.94 | 21.05 | 20.86 | 21.01 | 3,992,734 | +0.22(+1.08%) |
Jul 17, 2017 | 20.82 | 21.01 | 20.74 | 20.78 | 4,207,918 | -0.08(-0.40%) |
Jul 14, 2017 | 20.72 | 20.94 | 20.68 | 20.87 | 3,376,651 | +0.29(+1.40%) |
Jul 13, 2017 | 20.44 | 20.65 | 20.39 | 20.58 | 4,156,333 | +0.01(+0.07%) |
Jul 12, 2017 | 20.44 | 20.79 | 20.34 | 20.56 | 6,685,282 | +0.32(+1.60%) |
Jul 11, 2017 | 19.83 | 20.25 | 19.66 | 20.24 | 4,904,914 | +0.33(+1.66%) |
Jul 10, 2017 | 19.93 | 20.05 | 19.78 | 19.91 | 4,345,739 | -0.07(-0.35%) |
Jul 07, 2017 | 19.97 | 20.03 | 19.64 | 19.98 | 5,006,693 | -0.01(-0.07%) |
Jul 06, 2017 | 20.28 | 20.39 | 19.96 | 19.99 | 5,206,512 | -0.23(-1.15%) |
Jul 05, 2017 | 20.32 | 20.34 | 19.90 | 20.23 | 7,027,965 | -0.80(-3.81%) |
Jul 03, 2017 | 20.60 | 21.08 | 20.56 | 21.03 | 3,092,102 | +0.52(+2.53%) |
Jun 30, 2017 | 20.80 | 20.85 | 20.40 | 20.51 | 5,900,316 | -0.16(-0.78%) |
Jun 29, 2017 | 20.80 | 20.91 | 20.53 | 20.67 | 3,878,174 | -0.10(-0.47%) |
Jun 28, 2017 | 20.61 | 20.83 | 20.44 | 20.77 | 5,064,051 | +0.25(+1.23%) |
Jun 27, 2017 | 20.39 | 20.57 | 20.25 | 20.51 | 6,347,029 | +0.34(+1.67%) |
Jun 26, 2017 | 20.44 | 20.54 | 20.17 | 20.18 | 3,721,011 | -0.20(-1.00%) |
Jun 23, 2017 | 20.18 | 20.53 | 20.11 | 20.38 | 4,640,929 | +0.14(+0.69%) |
Jun 22, 2017 | 20.38 | 20.61 | 20.20 | 20.24 | 4,683,449 | +0.07(+0.35%) |
Jun 21, 2017 | 20.09 | 20.55 | 20.02 | 20.17 | 5,106,068 | +0.00(+0.00%) |
Jun 20, 2017 | 20.45 | 20.45 | 19.99 | 20.17 | 7,929,351 | -0.55(-2.68%) |
Jun 19, 2017 | 20.96 | 21.03 | 20.67 | 20.72 | 4,875,977 | -0.15(-0.74%) |
Jun 16, 2017 | 20.81 | 21.03 | 20.72 | 20.88 | 9,532,406 | +0.16(+0.78%) |
Jun 15, 2017 | 20.76 | 21.00 | 20.64 | 20.72 | 6,087,277 | -0.19(-0.91%) |
Jun 14, 2017 | 21.72 | 21.73 | 20.87 | 20.91 | 4,685,187 | -0.78(-3.59%) |
Jun 13, 2017 | 21.73 | 21.82 | 21.50 | 21.69 | 3,668,704 | +0.06(+0.29%) |
Jun 12, 2017 | 21.59 | 21.81 | 21.24 | 21.62 | 4,862,856 | +0.10(+0.46%) |
Jun 09, 2017 | 21.24 | 21.60 | 21.22 | 21.53 | 3,971,682 | +0.29(+1.36%) |
Jun 08, 2017 | 21.32 | 21.51 | 21.15 | 21.24 | 3,536,535 | -0.16(-0.75%) |
Jun 07, 2017 | 21.95 | 22.10 | 21.37 | 21.40 | 5,232,998 | -0.69(-3.12%) |
Jun 06, 2017 | 21.78 | 22.09 | 21.73 | 22.09 | 3,339,608 | +0.26(+1.19%) |
Jun 05, 2017 | 21.74 | 21.93 | 21.60 | 21.83 | 4,006,417 | -0.01(-0.03%) |
Jun 02, 2017 | 21.88 | 21.88 | 21.67 | 21.83 | 4,034,807 | -0.15(-0.67%) |
Jun 01, 2017 | 21.76 | 22.23 | 21.64 | 21.98 | 4,500,738 | +0.22(+1.00%) |
May 31, 2017 | 21.82 | 21.91 | 21.64 | 21.76 | 4,606,028 | -0.25(-1.14%) |
May 30, 2017 | 21.83 | 22.04 | 21.80 | 22.01 | 2,920,529 | +0.03(+0.13%) |
May 26, 2017 | 21.81 | 22.05 | 21.70 | 21.99 | 2,434,862 | +0.24(+1.09%) |
May 25, 2017 | 22.06 | 22.32 | 21.67 | 21.75 | 4,192,742 | -0.38(-1.73%) |
May 24, 2017 | 22.16 | 22.38 | 21.99 | 22.13 | 2,242,637 | +0.00(+0.00%) |
May 23, 2017 | 22.22 | 22.33 | 22.01 | 22.13 | 4,646,501 | -0.18(-0.81%) |
May 22, 2017 | 22.38 | 22.44 | 22.21 | 22.31 | 2,014,673 | +0.04(+0.19%) |
May 19, 2017 | 22.06 | 22.31 | 21.94 | 22.27 | 3,156,601 | +0.43(+1.97%) |
May 18, 2017 | 21.78 | 22.11 | 21.58 | 21.84 | 3,525,568 | +0.03(+0.13%) |
May 17, 2017 | 22.13 | 22.20 | 21.81 | 21.81 | 3,359,414 | -0.42(-1.88%) |
May 16, 2017 | 22.43 | 22.58 | 22.22 | 22.23 | 2,836,606 | -0.10(-0.44%) |
May 15, 2017 | 22.40 | 22.50 | 22.26 | 22.33 | 3,592,301 | +0.31(+1.39%) |
May 12, 2017 | 21.97 | 22.09 | 21.83 | 22.02 | 3,137,814 | +0.08(+0.35%) |
May 11, 2017 | 22.20 | 22.23 | 21.89 | 21.94 | 3,403,503 | -0.25(-1.13%) |
May 10, 2017 | 22.01 | 22.26 | 21.79 | 22.20 | 4,137,780 | +0.36(+1.66%) |
May 09, 2017 | 21.88 | 21.91 | 21.65 | 21.83 | 6,590,926 | -0.10(-0.48%) |
May 08, 2017 | 21.71 | 21.99 | 21.66 | 21.94 | 3,355,751 | +0.25(+1.15%) |
May 05, 2017 | 21.12 | 21.71 | 21.03 | 21.69 | 5,168,808 | +0.60(+2.83%) |
May 04, 2017 | 21.48 | 21.48 | 20.78 | 21.09 | 7,146,495 | -0.54(-2.51%) |
May 03, 2017 | 21.80 | 21.85 | 21.62 | 21.63 | 4,124,038 | -0.23(-1.05%) |
May 02, 2017 | 21.76 | 22.06 | 21.75 | 21.86 | 4,765,729 | +0.06(+0.29%) |
May 01, 2017 | 21.76 | 21.87 | 21.61 | 21.80 | 3,722,937 | +0.00(+0.00%) |
Apr 28, 2017 | 21.51 | 21.86 | 21.26 | 21.80 | 5,364,741 | +0.47(+2.22%) |
Apr 27, 2017 | 21.47 | 21.83 | 20.70 | 21.33 | 7,573,888 | +0.04(+0.20%) |
Apr 26, 2017 | 21.51 | 21.77 | 21.25 | 21.28 | 4,170,930 | -0.37(-1.70%) |
Apr 25, 2017 | 21.21 | 21.67 | 21.19 | 21.65 | 3,956,912 | +0.32(+1.50%) |
Apr 24, 2017 | 21.24 | 21.40 | 21.11 | 21.33 | 4,010,460 | +0.26(+1.25%) |
Apr 21, 2017 | 20.89 | 21.07 | 20.73 | 21.07 | 3,975,493 | +0.11(+0.53%) |
Apr 20, 2017 | 20.97 | 21.17 | 20.94 | 20.96 | 2,482,703 | -0.03(-0.17%) |
Apr 19, 2017 | 21.28 | 21.41 | 20.95 | 20.99 | 4,121,933 | -0.31(-1.47%) |
Apr 18, 2017 | 21.31 | 21.49 | 21.08 | 21.31 | 4,489,498 | -0.24(-1.13%) |
Apr 17, 2017 | 21.37 | 21.60 | 21.31 | 21.55 | 3,684,510 | +0.33(+1.54%) |
Apr 13, 2017 | 21.66 | 21.70 | 21.18 | 21.22 | 2,282,763 | -0.44(-2.02%) |
Apr 12, 2017 | 21.60 | 21.77 | 21.52 | 21.66 | 2,415,927 | +0.03(+0.16%) |
Apr 11, 2017 | 21.79 | 21.81 | 21.47 | 21.62 | 2,732,879 | -0.17(-0.80%) |
Apr 10, 2017 | 21.60 | 21.88 | 21.49 | 21.80 | 2,315,247 | +0.26(+1.23%) |
Apr 07, 2017 | 21.63 | 21.73 | 21.48 | 21.53 | 2,098,701 | -0.06(-0.29%) |
Apr 06, 2017 | 21.58 | 21.69 | 21.47 | 21.60 | 2,902,844 | +0.13(+0.62%) |
Apr 05, 2017 | 21.60 | 21.81 | 21.45 | 21.47 | 5,317,445 | +0.19(+0.88%) |
Apr 04, 2017 | 21.03 | 21.30 | 20.92 | 21.28 | 3,743,305 | +0.15(+0.72%) |
Apr 03, 2017 | 21.35 | 21.42 | 20.89 | 21.12 | 6,195,185 | -0.25(-1.17%) |
Mar 31, 2017 | 21.53 | 21.61 | 21.28 | 21.37 | 4,946,746 | -0.10(-0.45%) |
Mar 30, 2017 | 22.03 | 22.08 | 21.39 | 21.47 | 8,425,418 | -0.45(-2.06%) |
Mar 29, 2017 | 21.47 | 22.01 | 21.44 | 21.92 | 6,952,669 | +0.41(+1.91%) |
Mar 28, 2017 | 21.14 | 21.58 | 21.09 | 21.51 | 3,855,000 | +0.49(+2.31%) |
Mar 27, 2017 | 20.92 | 21.11 | 20.90 | 21.03 | 3,986,258 | -0.19(-0.88%) |
Mar 24, 2017 | 21.31 | 21.40 | 21.17 | 21.21 | 3,834,152 | -0.05(-0.23%) |
Mar 23, 2017 | 21.15 | 21.43 | 21.06 | 21.26 | 2,986,137 | +0.05(+0.23%) |
Mar 22, 2017 | 20.97 | 21.44 | 20.85 | 21.21 | 3,884,575 | +0.10(+0.49%) |
Mar 21, 2017 | 21.52 | 21.65 | 21.03 | 21.11 | 5,606,563 | -0.27(-1.27%) |
Mar 20, 2017 | 21.37 | 21.52 | 21.28 | 21.38 | 5,398,530 | -0.08(-0.39%) |
Mar 17, 2017 | 21.40 | 21.60 | 21.39 | 21.47 | 7,573,756 | +0.10(+0.49%) |
Mar 16, 2017 | 21.21 | 21.46 | 21.18 | 21.36 | 4,770,646 | +0.08(+0.36%) |
Mar 15, 2017 | 20.76 | 21.35 | 20.53 | 21.28 | 10,008,289 | +0.63(+3.03%) |
Mar 14, 2017 | 20.62 | 20.72 | 20.43 | 20.66 | 5,479,453 | -0.25(-1.20%) |
Mar 13, 2017 | 20.85 | 20.96 | 20.82 | 20.91 | 6,546,708 | +0.01(+0.07%) |
Mar 10, 2017 | 21.09 | 21.10 | 20.76 | 20.90 | 4,409,122 | +0.02(+0.10%) |
Mar 09, 2017 | 20.83 | 20.96 | 20.54 | 20.87 | 7,710,613 | +0.02(+0.10%) |
Mar 08, 2017 | 21.61 | 21.75 | 20.80 | 20.85 | 6,504,687 | -0.97(-4.43%) |
Mar 07, 2017 | 21.90 | 21.91 | 21.72 | 21.82 | 2,645,010 | -0.06(-0.25%) |
Mar 06, 2017 | 21.65 | 21.89 | 21.48 | 21.88 | 3,456,235 | +0.19(+0.90%) |
Mar 03, 2017 | 21.56 | 21.71 | 21.41 | 21.68 | 4,270,847 | +0.18(+0.84%) |
Mar 02, 2017 | 21.54 | 21.70 | 21.45 | 21.50 | 5,363,701 | -0.22(-1.02%) |
Mar 01, 2017 | 21.72 | 21.83 | 21.58 | 21.72 | 7,579,771 | +0.17(+0.77%) |
Feb 28, 2017 | 21.45 | 21.67 | 21.38 | 21.56 | 7,133,504 | -0.29(-1.32%) |
Feb 27, 2017 | 21.66 | 21.87 | 21.42 | 21.84 | 7,723,692 | +0.17(+0.79%) |
Feb 24, 2017 | 22.26 | 22.31 | 21.61 | 21.67 | 9,490,147 | -0.80(-3.58%) |
Feb 23, 2017 | 22.33 | 22.54 | 22.26 | 22.48 | 8,546,921 | +0.36(+1.62%) |
Feb 22, 2017 | 22.11 | 22.26 | 22.06 | 22.12 | 7,014,778 | -0.21(-0.92%) |
Feb 21, 2017 | 22.19 | 22.37 | 22.10 | 22.33 | 5,388,179 | +0.19(+0.87%) |
Feb 17, 2017 | 22.13 | 22.13 | 22.13 | 0 | -0.21(-0.95%) | |
Feb 16, 2017 | 22.43 | 22.51 | 22.26 | 22.35 | 6,194,351 | +0.02(+0.09%) |
Feb 15, 2017 | 21.93 | 22.36 | 21.91 | 22.33 | 5,195,408 | +0.30(+1.37%) |
Feb 14, 2017 | 22.01 | 22.11 | 21.84 | 22.02 | 4,782,100 | +0.08(+0.34%) |
Feb 13, 2017 | 21.84 | 21.95 | 21.71 | 21.95 | 3,136,883 | +0.13(+0.60%) |
Feb 10, 2017 | 21.95 | 22.11 | 21.75 | 21.82 | 5,051,105 | +0.10(+0.48%) |
Feb 09, 2017 | 21.14 | 22.24 | 21.65 | 21.71 | 10,064,404 | +0.58(+2.73%) |
Feb 08, 2017 | 21.16 | 21.19 | 20.76 | 21.14 | 5,573,126 | -0.10(-0.49%) |
Feb 07, 2017 | 21.08 | 21.27 | 20.96 | 21.24 | 5,030,394 | -0.04(-0.19%) |
Feb 06, 2017 | 21.49 | 21.49 | 21.12 | 21.28 | 3,930,336 | -0.23(-1.09%) |
Feb 03, 2017 | 21.48 | 21.73 | 21.42 | 21.51 | 4,458,732 | +0.08(+0.35%) |
Feb 02, 2017 | 21.43 | 21.55 | 21.30 | 21.44 | 4,138,363 | +0.08(+0.39%) |
Feb 01, 2017 | 21.35 | 21.51 | 21.20 | 21.36 | 4,447,165 | +0.00(+0.00%) |
Jan 31, 2017 | 21.46 | 21.47 | 21.13 | 21.36 | 4,828,240 | +0.03(+0.13%) |
Jan 30, 2017 | 21.60 | 21.62 | 21.17 | 21.33 | 7,280,912 | -0.33(-1.53%) |
Jan 27, 2017 | 21.82 | 21.91 | 21.63 | 21.66 | 5,020,399 | -0.27(-1.22%) |
Jan 26, 2017 | 22.31 | 22.33 | 21.85 | 21.93 | 6,769,543 | -0.30(-1.36%) |
Jan 25, 2017 | 22.47 | 22.47 | 22.09 | 22.23 | 5,946,312 | +0.03(+0.12%) |
Jan 24, 2017 | 21.96 | 22.31 | 21.71 | 22.20 | 13,376,294 | +0.68(+3.16%) |
Jan 23, 2017 | 21.67 | 21.75 | 21.38 | 21.52 | 4,097,220 | -0.31(-1.42%) |
Jan 20, 2017 | 21.95 | 22.06 | 21.78 | 21.83 | 3,302,420 | +0.05(+0.25%) |
Jan 19, 2017 | 22.05 | 22.09 | 21.78 | 21.78 | 4,008,303 | -0.24(-1.09%) |
Jan 18, 2017 | 22.35 | 22.45 | 21.95 | 22.02 | 4,591,816 | -0.50(-2.23%) |
Jan 17, 2017 | 22.58 | 22.86 | 22.48 | 22.52 | 4,060,722 | +0.19(+0.86%) |
Jan 13, 2017 | 22.33 | 22.33 | 22.33 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.77 | 22.79 | 22.21 | 22.42 | 3,858,971 | -0.12(-0.52%) |
Jan 11, 2017 | 22.43 | 22.55 | 22.19 | 22.53 | 4,554,628 | +0.16(+0.71%) |
Jan 10, 2017 | 22.61 | 22.70 | 22.36 | 22.37 | 4,198,397 | -0.25(-1.09%) |
Jan 09, 2017 | 22.66 | 22.76 | 22.47 | 22.62 | 3,572,916 | -0.32(-1.38%) |
Jan 06, 2017 | 22.97 | 23.03 | 22.79 | 22.94 | 2,683,978 | +0.02(+0.09%) |
Jan 05, 2017 | 22.78 | 23.02 | 22.71 | 22.92 | 2,769,800 | +0.17(+0.73%) |
Jan 04, 2017 | 22.82 | 22.95 | 22.71 | 22.75 | 2,586,571 | +0.11(+0.49%) |