Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 27.11 | 27.23 | 27.02 | 27.11 | 8,830,494 | +0.03(+0.11%) |
Dec 27, 2017 | 27.07 | 27.18 | 27.02 | 27.08 | 11,159,237 | +0.09(+0.33%) |
Dec 26, 2017 | 26.91 | 27.04 | 26.80 | 26.99 | 14,607,328 | +0.05(+0.19%) |
Dec 22, 2017 | 27.04 | 27.12 | 26.88 | 26.94 | 11,534,932 | -0.07(-0.28%) |
Dec 21, 2017 | 27.24 | 27.29 | 26.98 | 27.02 | 19,775,580 | -0.16(-0.60%) |
Dec 20, 2017 | 27.58 | 27.69 | 27.15 | 27.18 | 20,251,044 | -0.36(-1.30%) |
Dec 19, 2017 | 27.73 | 27.75 | 27.49 | 27.54 | 18,803,188 | -0.14(-0.51%) |
Dec 18, 2017 | 27.75 | 27.84 | 27.63 | 27.68 | 22,483,290 | -0.05(-0.19%) |
Dec 15, 2017 | 27.42 | 27.75 | 27.37 | 27.73 | 50,677,564 | +0.55(+2.03%) |
Dec 14, 2017 | 27.38 | 27.50 | 27.09 | 27.18 | 19,833,894 | -0.13(-0.49%) |
Dec 13, 2017 | 27.26 | 27.43 | 27.19 | 27.32 | 21,174,650 | +0.00(+0.00%) |
Dec 12, 2017 | 27.27 | 27.45 | 27.02 | 30,110,618 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.87 | 27.03 | 26.61 | 26.99 | 18,599,772 | +0.35(+1.32%) |
Dec 08, 2017 | 26.33 | 26.67 | 26.33 | 26.64 | 19,988,174 | +0.18(+0.68%) |
Dec 07, 2017 | 26.51 | 26.57 | 26.20 | 26.47 | 21,204,362 | -0.04(-0.17%) |
Dec 06, 2017 | 26.52 | 26.75 | 26.47 | 26.51 | 22,901,878 | +0.00(+0.00%) |
Dec 05, 2017 | 26.78 | 26.98 | 26.47 | 29,940,536 | +0.00(+0.00%) | |
Dec 04, 2017 | 27.30 | 26.88 | 26.88 | 18,895,922 | -0.22(-0.80%) | |
Dec 01, 2017 | 27.05 | 27.21 | 26.92 | 27.10 | 24,929,628 | +0.07(+0.25%) |
Nov 30, 2017 | 26.99 | 27.20 | 26.90 | 27.03 | 29,754,160 | +0.04(+0.14%) |
Nov 29, 2017 | 26.79 | 27.14 | 26.74 | 26.99 | 20,495,630 | +0.27(+1.00%) |
Nov 28, 2017 | 26.53 | 26.76 | 26.48 | 26.73 | 17,415,764 | +0.27(+1.01%) |
Nov 27, 2017 | 26.58 | 26.38 | 26.46 | 13,803,905 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.47 | 26.51 | 26.37 | 26.46 | 8,581,274 | +0.04(+0.17%) |
Nov 22, 2017 | 26.43 | 26.47 | 26.33 | 26.41 | 14,155,853 | -0.08(-0.31%) |
Nov 21, 2017 | 26.39 | 26.64 | 26.38 | 26.49 | 16,968,232 | +0.14(+0.54%) |
Nov 20, 2017 | 26.38 | 26.43 | 26.29 | 26.35 | 15,850,016 | -0.01(-0.06%) |
Nov 17, 2017 | 26.37 | 26.46 | 26.22 | 26.37 | 19,916,234 | -0.14(-0.53%) |
Nov 16, 2017 | 26.35 | 26.52 | 26.28 | 26.51 | 16,987,958 | +0.15(+0.57%) |
Nov 15, 2017 | 26.30 | 26.47 | 26.26 | 26.36 | 17,366,728 | -0.01(-0.06%) |
Nov 14, 2017 | 26.28 | 26.61 | 26.26 | 26.38 | 21,989,816 | +0.06(+0.23%) |
Nov 13, 2017 | 26.26 | 26.45 | 26.20 | 26.32 | 31,889,482 | +0.09(+0.34%) |
Nov 10, 2017 | 26.17 | 26.23 | 25.94 | 26.23 | 20,182,692 | -0.01(-0.06%) |
Nov 09, 2017 | 26.15 | 26.28 | 25.97 | 26.24 | 17,927,212 | +0.13(+0.51%) |
Nov 08, 2017 | 26.13 | 26.14 | 25.88 | 26.11 | 18,367,968 | -0.01(-0.06%) |
Nov 07, 2017 | 26.08 | 26.17 | 26.03 | 26.12 | 14,744,586 | +0.03(+0.11%) |
Nov 06, 2017 | 26.29 | 26.31 | 25.94 | 26.09 | 14,384,362 | -0.17(-0.65%) |
Nov 03, 2017 | 26.19 | 26.27 | 26.09 | 26.26 | 12,018,777 | +0.07(+0.25%) |
Nov 02, 2017 | 26.06 | 26.23 | 25.88 | 26.20 | 17,825,948 | +0.15(+0.57%) |
Nov 01, 2017 | 25.86 | 26.40 | 25.78 | 26.05 | 21,264,454 | +0.15(+0.57%) |
Oct 31, 2017 | 25.89 | 26.11 | 25.19 | 25.90 | 31,841,036 | -0.07(-0.26%) |
Oct 30, 2017 | 26.17 | 26.20 | 25.87 | 25.97 | 34,259,656 | -0.33(-1.26%) |
Oct 27, 2017 | 26.25 | 26.41 | 26.15 | 26.30 | 20,223,628 | -0.10(-0.39%) |
Oct 26, 2017 | 26.66 | 26.75 | 26.30 | 26.40 | 23,597,920 | -0.31(-1.16%) |
Oct 25, 2017 | 26.74 | 26.85 | 26.54 | 26.71 | 22,504,484 | -0.08(-0.30%) |
Oct 24, 2017 | 26.93 | 26.99 | 26.59 | 26.79 | 20,325,450 | -0.10(-0.36%) |
Oct 23, 2017 | 26.82 | 27.17 | 26.82 | 26.89 | 20,520,334 | -0.01(-0.06%) |
Oct 20, 2017 | 26.82 | 26.91 | 26.62 | 26.91 | 23,691,836 | +0.13(+0.50%) |
Oct 19, 2017 | 26.51 | 26.88 | 26.48 | 26.77 | 26,787,860 | +0.30(+1.14%) |
Oct 18, 2017 | 26.78 | 26.81 | 26.44 | 26.47 | 19,516,866 | -0.27(-1.02%) |
Oct 17, 2017 | 26.54 | 26.84 | 26.41 | 26.74 | 18,977,652 | +0.16(+0.61%) |
Oct 16, 2017 | 26.85 | 26.95 | 26.51 | 26.58 | 18,384,374 | -0.27(-0.99%) |
Oct 13, 2017 | 26.87 | 26.96 | 26.78 | 26.85 | 17,285,098 | -0.01(-0.03%) |
Oct 12, 2017 | 26.95 | 27.04 | 26.80 | 26.85 | 18,943,018 | -0.07(-0.27%) |
Oct 11, 2017 | 26.87 | 26.95 | 26.74 | 26.93 | 23,327,498 | +0.04(+0.14%) |
Oct 10, 2017 | 26.88 | 26.97 | 26.62 | 26.89 | 24,012,812 | +0.19(+0.72%) |
Oct 09, 2017 | 26.64 | 26.70 | 26.54 | 26.70 | 13,199,676 | +0.07(+0.25%) |
Oct 06, 2017 | 26.59 | 26.70 | 26.55 | 26.63 | 16,325,082 | +0.04(+0.14%) |
Oct 05, 2017 | 26.51 | 26.59 | 26.41 | 26.59 | 18,417,326 | +0.03(+0.11%) |
Oct 04, 2017 | 26.73 | 26.77 | 26.52 | 26.57 | 14,686,198 | -0.13(-0.50%) |
Oct 03, 2017 | 26.61 | 26.74 | 26.41 | 26.70 | 18,401,848 | +0.05(+0.19%) |
Oct 02, 2017 | 26.35 | 26.67 | 26.22 | 26.65 | 22,528,248 | +0.27(+1.04%) |
Sep 29, 2017 | 26.33 | 26.37 | 26.11 | 26.37 | 21,663,272 | +0.07(+0.28%) |
Sep 28, 2017 | 26.06 | 26.43 | 26.02 | 26.30 | 24,449,994 | +0.11(+0.42%) |
Sep 27, 2017 | 26.24 | 26.19 | 19,910,056 | +0.11(+0.42%) | ||
Sep 26, 2017 | 26.23 | 26.33 | 26.03 | 26.08 | 23,769,724 | -0.16(-0.59%) |
Sep 25, 2017 | 26.52 | 26.62 | 26.18 | 26.23 | 30,026,512 | -0.33(-1.25%) |
Sep 22, 2017 | 26.67 | 26.68 | 26.42 | 26.57 | 19,770,502 | -0.01(-0.03%) |
Sep 21, 2017 | 26.64 | 26.74 | 26.53 | 26.57 | 21,294,308 | -0.01(-0.06%) |
Sep 20, 2017 | 26.54 | 26.75 | 26.45 | 26.59 | 34,760,824 | +0.40(+1.52%) |
Sep 19, 2017 | 26.34 | 26.34 | 26.11 | 26.19 | 21,241,606 | -0.07(-0.28%) |
Sep 18, 2017 | 26.14 | 26.26 | 26.01 | 26.26 | 22,925,640 | +0.14(+0.54%) |
Sep 15, 2017 | 26.30 | 26.39 | 26.03 | 26.12 | 39,081,184 | -0.27(-1.04%) |
Sep 14, 2017 | 25.89 | 26.48 | 25.86 | 26.40 | 37,125,988 | +0.49(+1.91%) |
Sep 13, 2017 | 26.05 | 26.17 | 25.83 | 25.90 | 28,402,668 | -0.23(-0.88%) |
Sep 12, 2017 | 25.40 | 26.41 | 25.38 | 26.13 | 50,432,080 | +0.78(+3.06%) |
Sep 11, 2017 | 25.18 | 25.37 | 25.10 | 25.35 | 22,171,764 | +0.16(+0.65%) |
Sep 08, 2017 | 25.08 | 25.30 | 24.97 | 25.19 | 20,903,598 | +0.08(+0.32%) |
Sep 07, 2017 | 25.15 | 25.21 | 24.98 | 25.11 | 24,185,654 | +0.00(+0.00%) |
Sep 06, 2017 | 25.08 | 25.20 | 25.05 | 25.11 | 17,884,764 | +0.14(+0.56%) |
Sep 05, 2017 | 25.03 | 25.24 | 24.93 | 24.97 | 19,352,526 | -0.12(-0.47%) |
Sep 01, 2017 | 25.07 | 25.21 | 24.98 | 25.09 | 24,607,998 | +0.03(+0.12%) |
Aug 31, 2017 | 24.75 | 25.13 | 24.73 | 25.06 | 35,061,844 | +0.35(+1.41%) |
Aug 30, 2017 | 24.73 | 24.73 | 24.56 | 24.71 | 15,918,775 | -0.04(-0.15%) |
Aug 29, 2017 | 24.70 | 24.78 | 24.56 | 24.75 | 16,546,999 | +0.02(+0.09%) |
Aug 28, 2017 | 24.75 | 24.84 | 24.68 | 24.73 | 16,737,348 | +0.06(+0.24%) |
Aug 25, 2017 | 24.59 | 24.84 | 24.56 | 24.67 | 19,484,216 | +0.12(+0.48%) |
Aug 24, 2017 | 24.65 | 24.67 | 24.50 | 24.55 | 15,591,887 | -0.01(-0.03%) |
Aug 23, 2017 | 24.43 | 24.67 | 24.43 | 24.56 | 21,820,028 | +0.07(+0.27%) |
Aug 22, 2017 | 24.20 | 24.54 | 24.16 | 24.49 | 18,209,540 | +0.29(+1.19%) |
Aug 21, 2017 | 24.08 | 24.28 | 23.88 | 24.20 | 22,922,954 | +0.07(+0.28%) |
Aug 18, 2017 | 24.31 | 24.36 | 24.12 | 24.13 | 20,968,166 | -0.21(-0.85%) |
Aug 17, 2017 | 24.59 | 24.71 | 24.34 | 24.34 | 20,113,092 | -0.30(-1.23%) |
Aug 16, 2017 | 24.62 | 24.74 | 24.57 | 24.64 | 14,292,658 | -0.01(-0.06%) |
Aug 15, 2017 | 24.63 | 24.77 | 24.57 | 24.66 | 23,179,884 | +0.05(+0.21%) |
Aug 14, 2017 | 24.62 | 24.65 | 24.49 | 24.61 | 17,315,218 | +0.04(+0.18%) |
Aug 11, 2017 | 24.75 | 24.80 | 24.53 | 24.56 | 17,500,570 | -0.13(-0.51%) |
Aug 10, 2017 | 24.65 | 24.78 | 24.53 | 24.69 | 24,480,344 | -0.02(-0.09%) |
Aug 09, 2017 | 24.63 | 24.72 | 24.50 | 24.71 | 20,300,644 | +0.13(+0.51%) |
Aug 08, 2017 | 24.62 | 24.72 | 24.54 | 24.59 | 21,702,698 | -0.02(-0.09%) |
Aug 07, 2017 | 24.78 | 24.81 | 24.58 | 24.61 | 16,937,348 | -0.24(-0.98%) |
Aug 04, 2017 | 25.12 | 24.73 | 24.85 | 34,911,424 | +0.16(+0.63%) | |
Aug 03, 2017 | 24.34 | 24.98 | 24.28 | 24.70 | 36,910,516 | +0.38(+1.55%) |
Aug 02, 2017 | 24.28 | 24.32 | 24.16 | 24.32 | 39,058,140 | +0.12(+0.49%) |
Aug 01, 2017 | 24.17 | 24.36 | 23.94 | 24.20 | 36,082,800 | -0.06(-0.24%) |
Jul 31, 2017 | 24.30 | 24.43 | 24.25 | 24.26 | 30,045,234 | +0.01(+0.03%) |
Jul 28, 2017 | 24.19 | 24.27 | 24.00 | 24.25 | 22,196,882 | +0.11(+0.45%) |
Jul 27, 2017 | 23.99 | 24.14 | 23.92 | 24.14 | 22,772,324 | +0.08(+0.33%) |
Jul 26, 2017 | 24.21 | 24.22 | 24.01 | 24.06 | 21,492,070 | -0.15(-0.63%) |
Jul 25, 2017 | 24.42 | 24.49 | 24.15 | 24.22 | 27,046,474 | -0.16(-0.66%) |
Jul 24, 2017 | 24.42 | 24.47 | 24.27 | 24.38 | 20,177,208 | -0.12(-0.48%) |
Jul 21, 2017 | 24.49 | 24.57 | 24.43 | 24.49 | 16,435,772 | -0.04(-0.18%) |
Jul 20, 2017 | 24.49 | 24.65 | 24.41 | 24.54 | 23,174,048 | -0.06(-0.24%) |
Jul 19, 2017 | 24.41 | 24.65 | 24.37 | 24.60 | 25,711,082 | +0.19(+0.78%) |
Jul 18, 2017 | 24.31 | 24.43 | 24.17 | 24.41 | 19,914,374 | +0.08(+0.33%) |
Jul 17, 2017 | 24.46 | 24.49 | 24.25 | 24.33 | 22,997,952 | -0.13(-0.54%) |
Jul 14, 2017 | 24.34 | 24.55 | 24.32 | 24.46 | 17,086,882 | +0.11(+0.45%) |
Jul 13, 2017 | 24.30 | 24.39 | 24.14 | 24.35 | 18,301,028 | +0.04(+0.18%) |
Jul 12, 2017 | 24.39 | 24.53 | 24.29 | 24.30 | 18,905,300 | +0.04(+0.15%) |
Jul 11, 2017 | 24.44 | 24.49 | 24.18 | 24.27 | 16,695,205 | -0.18(-0.72%) |
Jul 10, 2017 | 24.41 | 24.53 | 24.32 | 24.44 | 18,488,520 | +0.04(+0.18%) |
Jul 07, 2017 | 24.33 | 24.41 | 24.16 | 24.40 | 23,232,282 | +0.10(+0.39%) |
Jul 06, 2017 | 24.61 | 24.63 | 24.25 | 24.30 | 19,032,808 | -0.31(-1.25%) |
Jul 05, 2017 | 24.83 | 24.84 | 24.50 | 24.61 | 22,139,940 | -0.13(-0.53%) |
Jul 03, 2017 | 24.49 | 24.85 | 24.49 | 24.74 | 11,635,190 | +0.17(+0.68%) |
Jun 30, 2017 | 24.68 | 24.72 | 24.52 | 24.57 | 18,468,412 | -0.03(-0.12%) |
Jun 29, 2017 | 24.78 | 24.41 | 24.60 | 20,392,540 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.77 | 24.87 | 24.62 | 24.69 | 20,222,678 | -0.01(-0.06%) |
Jun 27, 2017 | 24.97 | 24.97 | 24.69 | 24.71 | 20,865,950 | -0.20(-0.79%) |
Jun 26, 2017 | 24.99 | 25.03 | 24.85 | 24.90 | 19,371,572 | -0.10(-0.38%) |
Jun 23, 2017 | 24.93 | 25.04 | 24.85 | 25.00 | 41,069,340 | +0.08(+0.32%) |
Jun 22, 2017 | 24.84 | 25.22 | 24.82 | 24.92 | 30,284,280 | +0.13(+0.53%) |
Jun 21, 2017 | 24.57 | 24.94 | 24.57 | 24.79 | 35,187,456 | +0.23(+0.95%) |
Jun 20, 2017 | 24.30 | 24.69 | 24.25 | 24.55 | 35,629,044 | +0.25(+1.02%) |
Jun 19, 2017 | 24.10 | 24.33 | 24.08 | 24.30 | 28,429,550 | +0.18(+0.76%) |
Jun 16, 2017 | 24.13 | 24.24 | 24.00 | 24.12 | 43,573,800 | +0.12(+0.49%) |
Jun 15, 2017 | 23.86 | 24.16 | 23.82 | 24.00 | 25,874,658 | +0.09(+0.37%) |
Jun 14, 2017 | 23.84 | 23.97 | 23.75 | 23.92 | 18,891,118 | +0.08(+0.34%) |
Jun 13, 2017 | 23.93 | 23.98 | 23.79 | 23.84 | 23,464,940 | -0.09(-0.37%) |
Jun 12, 2017 | 23.97 | 24.23 | 23.78 | 23.92 | 39,469,964 | -0.05(-0.21%) |
Jun 09, 2017 | 23.27 | 24.00 | 23.22 | 23.97 | 41,193,532 | +0.75(+3.21%) |
Jun 08, 2017 | 23.48 | 23.17 | 23.23 | 46,194,368 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.47 | 23.53 | 23.34 | 23.41 | 22,667,512 | -0.05(-0.22%) |
Jun 06, 2017 | 23.63 | 23.68 | 23.44 | 23.46 | 24,420,950 | -0.20(-0.87%) |
Jun 05, 2017 | 23.78 | 23.84 | 23.56 | 23.67 | 19,445,492 | -0.14(-0.58%) |
Jun 02, 2017 | 23.97 | 24.05 | 23.73 | 23.81 | 28,510,388 | -0.12(-0.52%) |
Jun 01, 2017 | 23.90 | 24.03 | 23.79 | 23.93 | 32,660,370 | +0.04(+0.18%) |
May 31, 2017 | 23.62 | 23.99 | 23.51 | 23.89 | 39,664,320 | +0.38(+1.62%) |
May 30, 2017 | 23.46 | 23.64 | 23.46 | 23.51 | 21,934,198 | -0.01(-0.03%) |
May 26, 2017 | 23.54 | 23.62 | 23.48 | 23.51 | 15,991,044 | -0.01(-0.06%) |
May 25, 2017 | 23.46 | 23.56 | 23.39 | 23.53 | 23,637,728 | +0.08(+0.34%) |
May 24, 2017 | 23.54 | 23.61 | 23.39 | 23.45 | 30,736,530 | -0.07(-0.28%) |
May 23, 2017 | 23.50 | 23.62 | 23.47 | 23.51 | 24,013,760 | +0.01(+0.06%) |
May 22, 2017 | 23.78 | 23.78 | 23.50 | 23.50 | 34,655,160 | -0.25(-1.05%) |
May 19, 2017 | 23.63 | 23.75 | 23.55 | 23.75 | 38,756,632 | +0.18(+0.74%) |
May 18, 2017 | 23.56 | 23.72 | 23.46 | 23.57 | 32,258,438 | -0.01(-0.03%) |
May 17, 2017 | 23.85 | 23.83 | 23.56 | 23.58 | 38,816,016 | -0.27(-1.13%) |
May 16, 2017 | 23.82 | 24.00 | 23.70 | 23.85 | 55,034,588 | -0.38(-1.57%) |
May 15, 2017 | 24.12 | 24.27 | 24.00 | 24.23 | 26,624,376 | +0.08(+0.33%) |
May 12, 2017 | 24.06 | 24.19 | 24.06 | 24.15 | 24,107,158 | -0.02(-0.09%) |
May 11, 2017 | 24.14 | 24.25 | 24.03 | 24.17 | 34,263,952 | +0.01(+0.03%) |
May 10, 2017 | 24.14 | 24.23 | 24.07 | 24.16 | 45,168,704 | -0.02(-0.09%) |
May 09, 2017 | 24.24 | 24.34 | 24.16 | 24.19 | 23,604,518 | -0.05(-0.21%) |
May 08, 2017 | 24.20 | 24.36 | 24.16 | 24.24 | 32,448,800 | -0.02(-0.09%) |
May 05, 2017 | 24.23 | 24.25 | 24.08 | 24.26 | 30,116,008 | +0.02(+0.09%) |
May 04, 2017 | 24.23 | 24.34 | 24.14 | 24.24 | 35,219,196 | -0.01(-0.06%) |
May 03, 2017 | 24.26 | 24.34 | 24.13 | 24.25 | 34,247,240 | -0.10(-0.42%) |
May 02, 2017 | 24.33 | 24.43 | 23.82 | 24.35 | 56,258,744 | -0.12(-0.50%) |
May 01, 2017 | 24.56 | 24.63 | 24.47 | 24.48 | 31,308,002 | -0.10(-0.41%) |
Apr 28, 2017 | 24.55 | 24.59 | 24.45 | 24.58 | 22,052,836 | +0.04(+0.18%) |
Apr 27, 2017 | 24.61 | 24.65 | 24.47 | 24.53 | 20,469,896 | +0.01(+0.03%) |
Apr 26, 2017 | 24.53 | 24.66 | 24.53 | 24.53 | 27,345,974 | +0.07(+0.27%) |
Apr 25, 2017 | 24.51 | 24.61 | 24.43 | 24.46 | 25,868,538 | +0.01(+0.06%) |
Apr 24, 2017 | 24.62 | 24.66 | 24.38 | 24.45 | 29,380,320 | +0.07(+0.30%) |
Apr 21, 2017 | 24.38 | 24.44 | 24.25 | 24.38 | 33,457,838 | -0.07(-0.30%) |
Apr 20, 2017 | 24.37 | 24.54 | 24.26 | 24.45 | 25,322,676 | +0.09(+0.39%) |
Apr 19, 2017 | 24.53 | 24.57 | 24.31 | 24.35 | 33,002,318 | -0.17(-0.68%) |
Apr 18, 2017 | 24.46 | 24.55 | 24.39 | 24.52 | 29,190,772 | -0.12(-0.47%) |
Apr 17, 2017 | 24.56 | 24.67 | 24.51 | 24.64 | 20,902,260 | +0.09(+0.35%) |
Apr 13, 2017 | 24.55 | 24.65 | 24.51 | 24.55 | 17,756,110 | -0.03(-0.12%) |
Apr 12, 2017 | 24.55 | 24.63 | 24.43 | 24.58 | 34,073,756 | -0.01(-0.03%) |
Apr 11, 2017 | 24.65 | 24.69 | 24.45 | 24.59 | 26,391,644 | -0.08(-0.32%) |
Apr 10, 2017 | 24.73 | 24.79 | 24.61 | 24.66 | 22,066,750 | -0.04(-0.18%) |
Apr 07, 2017 | 24.70 | 24.82 | 24.66 | 24.71 | 19,284,824 | -0.01(-0.03%) |
Apr 06, 2017 | 24.74 | 24.89 | 24.68 | 24.72 | 22,475,120 | -0.06(-0.23%) |
Apr 05, 2017 | 24.88 | 25.01 | 24.74 | 24.77 | 26,608,312 | -0.11(-0.44%) |
Apr 04, 2017 | 24.77 | 25.00 | 24.67 | 24.88 | 26,612,372 | +0.07(+0.29%) |
Apr 03, 2017 | 24.72 | 24.89 | 24.71 | 24.81 | 24,963,286 | +0.02(+0.09%) |
Mar 31, 2017 | 24.79 | 24.91 | 24.75 | 24.79 | 25,686,100 | -0.10(-0.41%) |
Mar 30, 2017 | 24.77 | 24.95 | 24.74 | 24.89 | 20,692,946 | +0.01(+0.06%) |
Mar 29, 2017 | 24.75 | 24.96 | 24.72 | 24.88 | 23,849,514 | +0.12(+0.50%) |
Mar 28, 2017 | 24.68 | 24.82 | 24.61 | 24.75 | 25,307,108 | -0.01(-0.06%) |
Mar 27, 2017 | 24.45 | 24.86 | 24.45 | 24.77 | 24,684,686 | +0.13(+0.53%) |
Mar 24, 2017 | 24.83 | 24.83 | 24.59 | 24.64 | 37,426,420 | -0.21(-0.85%) |
Mar 23, 2017 | 24.87 | 25.04 | 24.80 | 24.85 | 27,993,014 | -0.13(-0.52%) |
Mar 22, 2017 | 24.85 | 25.03 | 24.63 | 24.98 | 36,045,240 | +0.16(+0.64%) |
Mar 21, 2017 | 24.98 | 25.08 | 24.77 | 24.82 | 43,317,844 | -0.09(-0.38%) |
Mar 20, 2017 | 24.93 | 25.00 | 24.87 | 24.91 | 24,139,238 | +0.04(+0.17%) |
Mar 17, 2017 | 24.97 | 25.06 | 24.83 | 24.87 | 59,886,524 | -0.08(-0.32%) |
Mar 16, 2017 | 25.05 | 25.09 | 24.82 | 24.95 | 28,565,824 | -0.14(-0.58%) |
Mar 15, 2017 | 24.80 | 25.15 | 24.77 | 25.09 | 31,791,700 | +0.30(+1.20%) |
Mar 14, 2017 | 24.65 | 24.88 | 24.62 | 24.80 | 20,378,518 | +0.08(+0.32%) |
Mar 13, 2017 | 24.74 | 24.74 | 24.57 | 24.72 | 26,171,404 | +0.00(+0.00%) |
Mar 10, 2017 | 24.74 | 24.87 | 24.64 | 24.72 | 26,468,966 | +0.04(+0.18%) |
Mar 09, 2017 | 24.55 | 24.74 | 24.48 | 24.67 | 26,447,810 | +0.10(+0.41%) |
Mar 08, 2017 | 24.57 | 24.71 | 24.43 | 24.57 | 31,255,158 | -0.06(-0.24%) |
Mar 07, 2017 | 24.54 | 24.78 | 24.45 | 24.63 | 40,303,636 | -0.26(-1.05%) |
Mar 06, 2017 | 24.88 | 24.98 | 24.70 | 24.89 | 25,104,482 | -0.12(-0.49%) |
Mar 03, 2017 | 25.10 | 24.90 | 25.01 | 25,997,262 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.97 | 25.18 | 24.94 | 25.01 | 35,291,464 | +0.07(+0.26%) |
Mar 01, 2017 | 24.83 | 25.02 | 24.67 | 24.94 | 44,534,676 | +0.22(+0.88%) |
Feb 28, 2017 | 24.71 | 24.83 | 24.57 | 24.72 | 37,925,808 | -0.12(-0.47%) |
Feb 27, 2017 | 24.80 | 24.97 | 24.75 | 24.84 | 30,127,948 | +0.01(+0.06%) |
Feb 24, 2017 | 24.76 | 24.89 | 24.63 | 24.82 | 34,104,936 | +0.14(+0.59%) |
Feb 23, 2017 | 24.42 | 24.72 | 24.33 | 24.68 | 42,060,984 | +0.34(+1.40%) |
Feb 22, 2017 | 24.32 | 24.45 | 24.09 | 24.34 | 37,548,760 | -0.02(-0.09%) |
Feb 21, 2017 | 24.33 | 24.49 | 24.26 | 24.36 | 33,246,072 | +0.00(+0.00%) |
Feb 17, 2017 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.24 | 24.55 | 24.07 | 24.36 | 52,900,428 | +0.08(+0.33%) |
Feb 15, 2017 | 23.75 | 24.33 | 23.68 | 24.28 | 62,896,716 | +0.55(+2.32%) |
Feb 14, 2017 | 23.57 | 23.74 | 23.44 | 23.73 | 31,690,986 | +0.10(+0.43%) |
Feb 13, 2017 | 23.51 | 23.69 | 23.51 | 23.63 | 28,457,804 | +0.19(+0.80%) |
Feb 10, 2017 | 23.48 | 23.51 | 23.35 | 23.44 | 30,234,056 | -0.02(-0.09%) |
Feb 09, 2017 | 23.29 | 23.58 | 23.35 | 23.46 | 32,868,870 | +0.17(+0.75%) |
Feb 08, 2017 | 23.13 | 23.44 | 23.13 | 23.29 | 26,441,746 | +0.04(+0.19%) |
Feb 07, 2017 | 23.42 | 23.44 | 23.14 | 23.24 | 32,448,408 | -0.11(-0.47%) |
Feb 06, 2017 | 23.19 | 23.43 | 23.14 | 23.35 | 33,856,336 | +0.10(+0.44%) |
Feb 03, 2017 | 23.22 | 23.36 | 23.13 | 23.25 | 49,672,132 | +0.26(+1.13%) |
Feb 02, 2017 | 22.80 | 22.99 | 22.69 | 22.99 | 32,254,436 | +0.04(+0.19%) |
Feb 01, 2017 | 22.83 | 22.96 | 22.65 | 22.95 | 39,298,600 | +0.19(+0.83%) |
Jan 31, 2017 | 22.24 | 22.90 | 22.19 | 22.76 | 52,178,600 | +0.30(+1.34%) |
Jan 30, 2017 | 22.57 | 22.59 | 22.28 | 22.46 | 38,250,336 | -0.08(-0.35%) |
Jan 27, 2017 | 22.57 | 22.62 | 22.42 | 22.54 | 33,536,124 | +0.10(+0.45%) |
Jan 26, 2017 | 22.52 | 22.57 | 22.38 | 22.44 | 37,897,768 | -0.01(-0.03%) |
Jan 25, 2017 | 22.49 | 22.61 | 22.31 | 22.44 | 44,845,628 | +0.10(+0.45%) |
Jan 24, 2017 | 22.52 | 22.57 | 22.16 | 22.34 | 41,300,864 | -0.22(-0.99%) |
Jan 23, 2017 | 22.72 | 22.82 | 22.55 | 22.57 | 34,520,240 | -0.22(-0.98%) |
Jan 20, 2017 | 22.75 | 23.04 | 22.71 | 22.79 | 42,047,396 | +0.05(+0.22%) |
Jan 19, 2017 | 23.00 | 23.02 | 22.62 | 22.74 | 36,443,816 | -0.24(-1.03%) |
Jan 18, 2017 | 23.02 | 23.15 | 22.92 | 22.97 | 29,931,360 | -0.02(-0.09%) |
Jan 17, 2017 | 23.20 | 23.23 | 22.80 | 23.00 | 44,757,400 | -0.33(-1.41%) |
Jan 13, 2017 | 23.33 | 23.33 | 23.33 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.33 | 23.40 | 23.17 | 23.38 | 44,278,760 | -0.17(-0.70%) |
Jan 11, 2017 | 23.94 | 24.06 | 23.24 | 23.55 | 56,373,544 | -0.44(-1.82%) |
Jan 10, 2017 | 24.09 | 24.14 | 23.90 | 23.99 | 27,042,730 | -0.02(-0.09%) |
Jan 09, 2017 | 23.98 | 24.15 | 23.94 | 24.01 | 28,517,134 | -0.01(-0.03%) |
Jan 06, 2017 | 24.14 | 24.17 | 23.91 | 24.01 | 24,362,350 | -0.09(-0.39%) |
Jan 05, 2017 | 23.94 | 24.17 | 23.76 | 24.11 | 27,887,428 | +0.23(+0.96%) |
Jan 04, 2017 | 23.76 | 23.92 | 23.70 | 23.88 | 29,926,052 | +0.21(+0.88%) |