Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.91 | 24.98 | 24.86 | 24.88 | 2,238,612 | -0.11(-0.45%) |
Oct 30, 2017 | 24.85 | 25.00 | 24.85 | 25.00 | 1,893,118 | +0.08(+0.31%) |
Oct 27, 2017 | 24.68 | 24.92 | 24.63 | 24.92 | 1,941,252 | +0.16(+0.63%) |
Oct 26, 2017 | 24.82 | 24.87 | 24.75 | 24.76 | 2,203,326 | -0.06(-0.24%) |
Oct 25, 2017 | 25.10 | 25.11 | 24.72 | 24.82 | 3,405,221 | -0.28(-1.10%) |
Oct 24, 2017 | 25.15 | 25.20 | 25.07 | 25.10 | 1,547,885 | +0.01(+0.03%) |
Oct 23, 2017 | 25.14 | 25.18 | 25.07 | 25.09 | 2,617,939 | -0.06(-0.24%) |
Oct 20, 2017 | 25.27 | 25.27 | 25.13 | 25.15 | 1,879,289 | -0.20(-0.78%) |
Oct 19, 2017 | 25.22 | 25.39 | 25.21 | 25.35 | 1,198,314 | +0.04(+0.17%) |
Oct 18, 2017 | 25.33 | 25.36 | 25.27 | 25.31 | 1,477,115 | +0.10(+0.41%) |
Oct 17, 2017 | 25.18 | 25.24 | 25.10 | 25.20 | 2,148,069 | -0.01(-0.03%) |
Oct 16, 2017 | 25.25 | 25.29 | 25.19 | 25.21 | 2,976,069 | -0.08(-0.31%) |
Oct 13, 2017 | 25.27 | 25.33 | 25.23 | 25.29 | 1,703,976 | +0.07(+0.27%) |
Oct 12, 2017 | 25.26 | 25.28 | 25.18 | 25.22 | 2,596,850 | -0.09(-0.34%) |
Oct 11, 2017 | 25.20 | 25.32 | 25.19 | 25.31 | 1,858,849 | +0.15(+0.58%) |
Oct 10, 2017 | 25.20 | 25.23 | 25.14 | 25.16 | 1,758,871 | +0.13(+0.52%) |
Oct 09, 2017 | 25.07 | 25.11 | 25.01 | 25.03 | 839,667 | +0.01(+0.03%) |
Oct 06, 2017 | 25.04 | 25.04 | 24.94 | 25.02 | 1,403,594 | -0.03(-0.14%) |
Oct 05, 2017 | 25.05 | 25.15 | 25.03 | 25.06 | 2,489,202 | -0.10(-0.41%) |
Oct 04, 2017 | 25.16 | 25.20 | 25.10 | 25.16 | 3,305,349 | +0.03(+0.10%) |
Oct 03, 2017 | 25.03 | 25.15 | 25.03 | 25.14 | 1,791,589 | +0.10(+0.41%) |
Oct 02, 2017 | 24.99 | 25.10 | 24.93 | 25.03 | 2,749,363 | +0.02(+0.07%) |
Sep 29, 2017 | 24.94 | 25.10 | 24.94 | 25.01 | 5,276,088 | +0.00(+0.00%) |
Sep 28, 2017 | 24.91 | 25.07 | 24.91 | 25.01 | 1,918,426 | +0.10(+0.38%) |
Sep 27, 2017 | 24.90 | 25.05 | 24.89 | 24.92 | 5,847,558 | +0.02(+0.07%) |
Sep 26, 2017 | 24.95 | 24.96 | 24.80 | 24.90 | 1,817,112 | -0.03(-0.10%) |
Sep 25, 2017 | 24.90 | 24.98 | 24.85 | 24.93 | 1,739,626 | +0.03(+0.10%) |
Sep 22, 2017 | 24.96 | 25.02 | 24.84 | 24.90 | 1,437,269 | -0.02(-0.07%) |
Sep 21, 2017 | 24.76 | 24.96 | 24.75 | 24.92 | 4,082,942 | +0.12(+0.49%) |
Sep 20, 2017 | 24.86 | 25.02 | 24.64 | 24.80 | 2,874,217 | +0.04(+0.17%) |
Sep 19, 2017 | 24.70 | 24.81 | 24.64 | 24.75 | 1,787,452 | +0.13(+0.53%) |
Sep 18, 2017 | 24.75 | 24.79 | 24.52 | 24.63 | 3,059,071 | -0.09(-0.35%) |
Sep 15, 2017 | 24.76 | 24.77 | 24.64 | 24.71 | 2,444,560 | -0.01(-0.04%) |
Sep 14, 2017 | 24.53 | 24.73 | 24.53 | 24.72 | 5,255,662 | +0.10(+0.39%) |
Sep 13, 2017 | 24.69 | 24.69 | 24.56 | 24.63 | 1,845,646 | -0.01(-0.03%) |
Sep 12, 2017 | 24.60 | 24.68 | 24.52 | 24.63 | 2,255,601 | +0.02(+0.07%) |
Sep 11, 2017 | 24.53 | 24.63 | 24.49 | 24.62 | 1,624,662 | +0.17(+0.71%) |
Sep 08, 2017 | 24.56 | 24.56 | 24.41 | 24.44 | 2,723,563 | -0.09(-0.35%) |
Sep 07, 2017 | 24.56 | 24.57 | 24.44 | 24.53 | 1,626,962 | +0.15(+0.60%) |
Sep 06, 2017 | 24.12 | 24.54 | 24.11 | 24.38 | 10,217,593 | +0.28(+1.15%) |
Sep 05, 2017 | 24.27 | 24.31 | 24.00 | 24.11 | 2,249,044 | -0.19(-0.78%) |
Sep 01, 2017 | 24.22 | 24.34 | 24.18 | 24.30 | 3,975,576 | +0.21(+0.86%) |
Aug 31, 2017 | 23.96 | 24.16 | 23.90 | 24.09 | 3,427,524 | +0.29(+1.24%) |
Aug 30, 2017 | 23.86 | 23.86 | 23.72 | 23.80 | 2,147,762 | -0.10(-0.43%) |
Aug 29, 2017 | 23.80 | 23.90 | 23.65 | 23.90 | 2,300,546 | +0.03(+0.11%) |
Aug 28, 2017 | 24.03 | 24.03 | 23.82 | 23.87 | 1,187,874 | -0.09(-0.36%) |
Aug 25, 2017 | 23.98 | 24.02 | 23.91 | 23.96 | 1,104,996 | +0.07(+0.29%) |
Aug 24, 2017 | 23.90 | 23.96 | 23.82 | 23.89 | 1,554,764 | +0.05(+0.22%) |
Aug 23, 2017 | 23.52 | 23.88 | 23.51 | 23.84 | 2,416,524 | +0.16(+0.66%) |
Aug 22, 2017 | 23.72 | 23.73 | 23.66 | 23.68 | 1,408,236 | +0.08(+0.33%) |
Aug 21, 2017 | 23.60 | 23.62 | 23.51 | 23.61 | 1,324,427 | +0.03(+0.15%) |
Aug 18, 2017 | 23.64 | 23.66 | 23.49 | 23.57 | 1,894,932 | +0.04(+0.18%) |
Aug 17, 2017 | 23.65 | 23.72 | 23.52 | 23.53 | 2,447,831 | -0.16(-0.69%) |
Aug 16, 2017 | 23.59 | 23.74 | 23.59 | 23.69 | 2,822,198 | +0.17(+0.74%) |
Aug 15, 2017 | 23.56 | 23.58 | 23.47 | 23.52 | 2,028,483 | -0.08(-0.33%) |
Aug 14, 2017 | 23.55 | 23.77 | 23.52 | 23.60 | 3,310,516 | +0.08(+0.33%) |
Aug 11, 2017 | 23.55 | 23.59 | 23.44 | 23.52 | 4,419,000 | +0.03(+0.15%) |
Aug 10, 2017 | 23.80 | 23.83 | 23.46 | 23.48 | 3,491,854 | -0.33(-1.38%) |
Aug 09, 2017 | 23.81 | 23.89 | 23.73 | 23.81 | 1,854,923 | -0.13(-0.54%) |
Aug 08, 2017 | 23.91 | 24.01 | 23.86 | 23.94 | 1,979,260 | -0.03(-0.14%) |
Aug 07, 2017 | 23.91 | 23.99 | 23.84 | 23.98 | 1,091,654 | -0.03(-0.11%) |
Aug 04, 2017 | 24.01 | 24.07 | 23.87 | 24.00 | 1,556,341 | +0.00(+0.00%) |
Aug 03, 2017 | 24.06 | 24.18 | 23.96 | 24.00 | 2,019,727 | -0.11(-0.47%) |
Aug 02, 2017 | 23.99 | 24.17 | 23.98 | 24.12 | 1,944,562 | +0.06(+0.25%) |
Aug 01, 2017 | 24.16 | 24.20 | 23.83 | 24.05 | 3,876,350 | -0.06(-0.25%) |
Jul 31, 2017 | 24.08 | 24.22 | 24.00 | 24.12 | 3,149,940 | +0.00(+0.00%) |
Jul 28, 2017 | 24.06 | 24.15 | 24.03 | 24.12 | 3,125,904 | +0.11(+0.47%) |
Jul 27, 2017 | 24.18 | 24.22 | 23.83 | 24.00 | 2,681,320 | -0.18(-0.75%) |
Jul 26, 2017 | 24.21 | 24.33 | 24.05 | 24.18 | 4,117,744 | +0.03(+0.14%) |
Jul 25, 2017 | 24.12 | 24.31 | 24.09 | 24.15 | 1,311,325 | +0.10(+0.43%) |
Jul 24, 2017 | 24.07 | 24.07 | 23.93 | 24.05 | 1,237,118 | +0.02(+0.07%) |
Jul 21, 2017 | 24.11 | 24.12 | 23.89 | 24.03 | 1,453,241 | -0.05(-0.22%) |
Jul 20, 2017 | 24.06 | 24.17 | 24.02 | 24.08 | 1,762,106 | +0.06(+0.25%) |
Jul 19, 2017 | 23.91 | 24.06 | 23.90 | 24.02 | 1,645,726 | +0.22(+0.91%) |
Jul 18, 2017 | 23.82 | 23.90 | 23.66 | 23.80 | 1,859,730 | +0.10(+0.40%) |
Jul 17, 2017 | 23.82 | 23.89 | 23.69 | 23.71 | 1,762,932 | -0.10(-0.44%) |
Jul 14, 2017 | 23.66 | 23.86 | 23.65 | 23.81 | 1,448,245 | +0.19(+0.81%) |
Jul 13, 2017 | 23.58 | 23.65 | 23.52 | 23.62 | 2,402,457 | +0.03(+0.15%) |
Jul 12, 2017 | 23.34 | 23.73 | 23.33 | 23.59 | 4,744,854 | +0.35(+1.53%) |
Jul 11, 2017 | 23.18 | 23.25 | 23.07 | 23.23 | 1,999,062 | -0.02(-0.07%) |
Jul 10, 2017 | 23.08 | 23.33 | 23.04 | 23.25 | 2,678,515 | +0.12(+0.52%) |
Jul 07, 2017 | 23.10 | 23.14 | 22.90 | 23.13 | 2,476,815 | +0.10(+0.41%) |
Jul 06, 2017 | 23.20 | 23.01 | 23.04 | 3,244,816 | -0.10(-0.41%) | |
Jul 05, 2017 | 23.12 | 23.28 | 22.89 | 23.13 | 6,457,485 | -0.16(-0.67%) |
Jul 03, 2017 | 23.34 | 23.39 | 23.21 | 23.29 | 3,709,488 | +0.16(+0.67%) |
Jun 30, 2017 | 23.29 | 23.29 | 23.01 | 23.13 | 2,786,380 | -0.03(-0.11%) |
Jun 29, 2017 | 23.33 | 23.33 | 23.02 | 23.16 | 4,972,916 | -0.16(-0.67%) |
Jun 28, 2017 | 23.04 | 23.34 | 23.04 | 23.31 | 2,780,119 | +0.37(+1.62%) |
Jun 27, 2017 | 22.96 | 23.02 | 22.84 | 22.94 | 2,238,705 | +0.10(+0.42%) |
Jun 26, 2017 | 22.85 | 22.99 | 22.76 | 22.84 | 1,966,031 | +0.06(+0.27%) |
Jun 23, 2017 | 22.62 | 22.86 | 22.58 | 22.78 | 1,645,655 | +0.09(+0.38%) |
Jun 22, 2017 | 22.59 | 22.82 | 22.57 | 22.70 | 4,443,294 | +0.24(+1.08%) |
Jun 21, 2017 | 22.53 | 22.67 | 22.40 | 22.46 | 2,395,614 | -0.10(-0.46%) |
Jun 20, 2017 | 22.78 | 22.78 | 22.54 | 22.56 | 3,847,655 | -0.27(-1.19%) |
Jun 19, 2017 | 22.86 | 22.94 | 22.75 | 22.83 | 2,468,363 | +0.07(+0.30%) |
Jun 16, 2017 | 22.67 | 22.77 | 22.51 | 22.76 | 2,786,794 | +0.20(+0.87%) |
Jun 15, 2017 | 22.44 | 22.61 | 22.39 | 22.57 | 3,226,538 | -0.09(-0.38%) |
Jun 14, 2017 | 23.09 | 23.09 | 22.62 | 22.65 | 2,632,276 | -0.28(-1.23%) |
Jun 13, 2017 | 22.96 | 22.97 | 22.82 | 22.93 | 3,310,760 | +0.15(+0.64%) |
Jun 12, 2017 | 22.75 | 22.93 | 22.56 | 22.79 | 4,695,013 | +0.06(+0.26%) |
Jun 09, 2017 | 22.59 | 22.81 | 22.58 | 22.73 | 3,159,027 | +0.18(+0.80%) |
Jun 08, 2017 | 22.45 | 22.55 | 22.44 | 22.55 | 3,207,496 | +0.10(+0.46%) |
Jun 07, 2017 | 22.66 | 22.77 | 22.41 | 22.45 | 4,004,360 | -0.27(-1.17%) |
Jun 06, 2017 | 22.63 | 22.71 | 22.51 | 22.71 | 2,002,713 | +0.12(+0.53%) |
Jun 05, 2017 | 22.59 | 22.62 | 22.42 | 22.59 | 2,106,624 | +0.01(+0.04%) |
Jun 02, 2017 | 22.59 | 22.64 | 22.51 | 22.58 | 2,260,923 | -0.01(-0.04%) |
Jun 01, 2017 | 22.41 | 22.68 | 22.41 | 22.59 | 2,523,357 | +0.16(+0.73%) |
May 31, 2017 | 22.50 | 22.56 | 22.31 | 22.43 | 4,544,478 | -0.11(-0.49%) |
May 30, 2017 | 22.53 | 22.61 | 22.52 | 22.54 | 3,188,617 | -0.08(-0.34%) |
May 26, 2017 | 22.62 | 22.64 | 22.52 | 22.62 | 1,717,470 | +0.06(+0.27%) |
May 25, 2017 | 22.76 | 22.83 | 22.47 | 22.56 | 2,496,302 | -0.09(-0.38%) |
May 24, 2017 | 22.62 | 22.67 | 22.48 | 22.64 | 1,682,054 | +0.02(+0.08%) |
May 23, 2017 | 22.68 | 22.77 | 22.60 | 22.63 | 3,131,373 | -0.03(-0.15%) |
May 22, 2017 | 22.53 | 22.76 | 22.53 | 22.66 | 2,578,974 | +0.13(+0.57%) |
May 19, 2017 | 22.29 | 22.57 | 22.26 | 22.53 | 3,378,038 | +0.40(+1.82%) |
May 18, 2017 | 22.08 | 22.27 | 21.93 | 22.13 | 4,549,255 | +0.01(+0.04%) |
May 17, 2017 | 22.40 | 22.43 | 22.08 | 22.12 | 6,325,525 | -0.46(-2.05%) |
May 16, 2017 | 22.73 | 22.81 | 22.57 | 22.58 | 2,261,410 | -0.03(-0.11%) |
May 15, 2017 | 22.59 | 22.70 | 22.58 | 22.61 | 1,849,282 | +0.22(+1.00%) |
May 12, 2017 | 22.41 | 22.48 | 22.29 | 22.39 | 2,739,542 | -0.03(-0.15%) |
May 11, 2017 | 22.46 | 22.51 | 22.36 | 22.42 | 2,954,845 | -0.19(-0.83%) |
May 10, 2017 | 22.46 | 22.63 | 22.42 | 22.61 | 2,157,731 | +0.21(+0.92%) |
May 09, 2017 | 22.52 | 22.58 | 22.31 | 22.40 | 3,908,631 | -0.16(-0.72%) |
May 08, 2017 | 22.57 | 22.60 | 22.46 | 22.57 | 3,295,920 | +0.03(+0.11%) |
May 05, 2017 | 22.16 | 22.57 | 22.15 | 22.54 | 3,580,655 | +0.41(+1.86%) |
May 04, 2017 | 22.30 | 22.38 | 22.09 | 22.13 | 10,329,042 | -0.27(-1.22%) |
May 03, 2017 | 22.41 | 22.52 | 22.36 | 22.40 | 5,821,837 | -0.08(-0.34%) |
May 02, 2017 | 22.46 | 22.54 | 22.40 | 22.48 | 2,654,858 | +0.00(+0.00%) |
May 01, 2017 | 22.53 | 22.63 | 22.48 | 22.48 | 1,681,514 | -0.03(-0.15%) |
Apr 28, 2017 | 22.45 | 22.58 | 22.39 | 22.51 | 2,248,069 | +0.04(+0.19%) |
Apr 27, 2017 | 22.71 | 22.75 | 22.27 | 22.47 | 4,984,358 | -0.24(-1.06%) |
Apr 26, 2017 | 22.91 | 23.01 | 22.70 | 22.71 | 4,001,940 | -0.25(-1.08%) |
Apr 25, 2017 | 22.90 | 22.99 | 22.87 | 22.96 | 2,129,225 | -0.03(-0.11%) |
Apr 24, 2017 | 23.14 | 23.14 | 22.97 | 22.99 | 1,941,515 | +0.21(+0.90%) |
Apr 21, 2017 | 22.75 | 22.83 | 22.71 | 22.78 | 1,481,066 | -0.07(-0.30%) |
Apr 20, 2017 | 22.69 | 22.91 | 22.69 | 22.85 | 2,969,054 | +0.14(+0.60%) |
Apr 19, 2017 | 22.93 | 22.99 | 22.67 | 22.71 | 2,053,879 | -0.27(-1.16%) |
Apr 18, 2017 | 23.04 | 23.08 | 22.84 | 22.98 | 3,242,675 | -0.20(-0.85%) |
Apr 17, 2017 | 22.99 | 23.25 | 22.99 | 23.17 | 2,547,186 | +0.29(+1.27%) |
Apr 13, 2017 | 23.22 | 23.23 | 22.88 | 22.88 | 3,929,442 | -0.31(-1.33%) |
Apr 12, 2017 | 23.20 | 23.29 | 23.11 | 23.19 | 2,992,618 | -0.02(-0.07%) |
Apr 11, 2017 | 23.25 | 23.26 | 23.00 | 23.21 | 2,966,581 | -0.03(-0.11%) |
Apr 10, 2017 | 23.03 | 23.29 | 23.03 | 23.23 | 1,617,493 | +0.20(+0.86%) |
Apr 07, 2017 | 23.15 | 23.17 | 23.01 | 23.04 | 2,017,495 | -0.03(-0.15%) |
Apr 06, 2017 | 23.04 | 23.14 | 22.98 | 23.07 | 1,982,451 | +0.12(+0.52%) |
Apr 05, 2017 | 23.11 | 23.23 | 22.94 | 22.95 | 3,109,327 | -0.09(-0.41%) |
Apr 04, 2017 | 22.83 | 23.06 | 22.81 | 23.05 | 3,135,266 | +0.09(+0.37%) |
Apr 03, 2017 | 23.01 | 23.07 | 22.72 | 22.96 | 4,163,227 | -0.09(-0.37%) |
Mar 31, 2017 | 23.10 | 23.16 | 23.02 | 23.05 | 2,272,547 | +0.00(+0.00%) |
Mar 30, 2017 | 23.22 | 23.26 | 23.04 | 23.05 | 3,957,713 | -0.14(-0.59%) |
Mar 29, 2017 | 22.98 | 23.18 | 22.92 | 23.18 | 1,957,917 | +0.18(+0.78%) |
Mar 28, 2017 | 22.83 | 23.07 | 22.83 | 23.00 | 2,146,375 | +0.18(+0.79%) |
Mar 27, 2017 | 22.70 | 22.86 | 22.56 | 22.82 | 2,193,869 | +0.08(+0.34%) |
Mar 24, 2017 | 22.77 | 22.86 | 22.71 | 22.75 | 3,558,525 | -0.03(-0.15%) |
Mar 23, 2017 | 22.66 | 22.90 | 22.65 | 22.78 | 7,271,237 | +0.09(+0.38%) |
Mar 22, 2017 | 22.48 | 22.71 | 22.40 | 22.69 | 3,070,552 | +0.14(+0.61%) |
Mar 21, 2017 | 22.94 | 23.06 | 22.56 | 22.56 | 9,479,845 | -0.25(-1.09%) |
Mar 20, 2017 | 22.89 | 22.93 | 22.73 | 22.81 | 1,890,193 | -0.09(-0.41%) |
Mar 17, 2017 | 23.12 | 23.17 | 22.90 | 22.90 | 2,996,092 | -0.14(-0.60%) |
Mar 16, 2017 | 23.06 | 23.19 | 23.02 | 23.04 | 2,383,325 | +0.02(+0.07%) |
Mar 15, 2017 | 22.65 | 23.02 | 22.63 | 23.02 | 4,375,718 | +0.45(+2.01%) |
Mar 14, 2017 | 22.67 | 22.71 | 22.54 | 22.57 | 2,898,199 | -0.29(-1.28%) |
Mar 13, 2017 | 22.74 | 22.88 | 22.73 | 22.86 | 2,083,464 | +0.11(+0.49%) |
Mar 10, 2017 | 22.85 | 22.92 | 22.63 | 22.75 | 2,551,632 | +0.03(+0.11%) |
Mar 09, 2017 | 22.73 | 22.86 | 22.61 | 22.72 | 2,742,634 | +0.00(+0.00%) |
Mar 08, 2017 | 23.00 | 23.04 | 22.72 | 22.72 | 4,066,651 | -0.28(-1.23%) |
Mar 07, 2017 | 23.05 | 23.06 | 22.95 | 23.00 | 3,205,955 | -0.04(-0.19%) |
Mar 06, 2017 | 22.95 | 23.05 | 22.85 | 23.05 | 2,334,469 | +0.03(+0.15%) |
Mar 03, 2017 | 22.86 | 23.05 | 22.84 | 23.01 | 1,767,523 | +0.14(+0.60%) |
Mar 02, 2017 | 22.99 | 23.02 | 22.87 | 22.87 | 2,702,853 | -0.17(-0.74%) |
Mar 01, 2017 | 22.98 | 23.09 | 22.89 | 23.05 | 14,901,300 | +0.16(+0.71%) |
Feb 28, 2017 | 23.11 | 23.21 | 22.87 | 22.88 | 7,029,866 | -0.41(-1.77%) |
Feb 27, 2017 | 23.33 | 23.37 | 23.20 | 23.29 | 4,133,073 | -0.04(-0.18%) |
Feb 24, 2017 | 23.60 | 23.61 | 23.31 | 23.34 | 3,629,109 | -0.33(-1.38%) |
Feb 23, 2017 | 23.89 | 23.92 | 23.65 | 23.66 | 6,858,663 | -0.07(-0.29%) |
Feb 22, 2017 | 23.76 | 23.78 | 23.65 | 23.73 | 1,502,361 | -0.13(-0.54%) |
Feb 21, 2017 | 23.82 | 23.89 | 23.77 | 23.86 | 1,325,302 | +0.04(+0.18%) |
Feb 17, 2017 | 23.82 | 23.82 | 23.82 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 23.92 | 23.94 | 23.86 | 23.87 | 2,019,278 | +0.01(+0.04%) |
Feb 15, 2017 | 23.74 | 23.87 | 23.72 | 23.86 | 1,388,485 | +0.05(+0.22%) |
Feb 14, 2017 | 23.79 | 23.84 | 23.63 | 23.81 | 1,757,902 | +0.08(+0.32%) |
Feb 13, 2017 | 23.70 | 23.77 | 23.65 | 23.73 | 1,251,438 | +0.08(+0.33%) |
Feb 10, 2017 | 23.53 | 23.69 | 23.51 | 23.65 | 3,716,033 | +0.26(+1.10%) |
Feb 09, 2017 | 23.40 | 23.45 | 23.34 | 23.40 | 1,674,931 | +0.16(+0.70%) |
Feb 08, 2017 | 23.13 | 23.25 | 23.01 | 23.23 | 1,369,160 | +0.09(+0.37%) |
Feb 07, 2017 | 23.11 | 23.19 | 23.08 | 23.15 | 2,553,876 | -0.07(-0.30%) |
Feb 06, 2017 | 23.28 | 23.31 | 23.14 | 23.22 | 1,591,701 | -0.16(-0.70%) |
Feb 03, 2017 | 23.36 | 23.49 | 23.28 | 23.38 | 11,574,418 | +0.09(+0.37%) |
Feb 02, 2017 | 23.30 | 23.38 | 23.23 | 23.29 | 1,901,551 | +0.06(+0.26%) |
Feb 01, 2017 | 23.23 | 23.30 | 23.07 | 23.23 | 2,323,645 | -0.07(-0.29%) |
Jan 31, 2017 | 23.29 | 23.38 | 23.15 | 23.30 | 1,823,011 | +0.15(+0.63%) |
Jan 30, 2017 | 23.35 | 23.35 | 23.10 | 23.16 | 1,886,786 | -0.21(-0.92%) |
Jan 27, 2017 | 23.54 | 23.57 | 23.34 | 23.37 | 1,507,722 | -0.18(-0.76%) |
Jan 26, 2017 | 23.59 | 23.59 | 23.46 | 23.55 | 2,432,256 | -0.06(-0.25%) |
Jan 25, 2017 | 23.49 | 23.65 | 23.49 | 23.61 | 1,702,890 | +0.21(+0.88%) |
Jan 24, 2017 | 23.05 | 23.45 | 23.05 | 23.41 | 2,678,628 | +0.41(+1.79%) |
Jan 23, 2017 | 22.99 | 23.05 | 22.83 | 22.99 | 8,623,553 | -0.01(-0.04%) |
Jan 20, 2017 | 22.82 | 23.04 | 22.82 | 23.00 | 2,293,160 | +0.18(+0.79%) |
Jan 19, 2017 | 22.92 | 22.92 | 22.75 | 22.82 | 3,816,697 | -0.08(-0.34%) |
Jan 18, 2017 | 23.26 | 23.26 | 22.84 | 22.90 | 2,276,590 | -0.39(-1.66%) |
Jan 17, 2017 | 23.40 | 23.42 | 23.27 | 23.29 | 1,832,785 | +0.03(+0.11%) |
Jan 13, 2017 | 23.26 | 23.26 | 23.26 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 23.24 | 23.34 | 23.02 | 23.15 | 2,686,547 | +0.01(+0.04%) |
Jan 11, 2017 | 22.87 | 23.17 | 22.87 | 23.14 | 4,187,781 | +0.21(+0.94%) |
Jan 10, 2017 | 22.91 | 23.04 | 22.91 | 22.93 | 1,326,821 | +0.03(+0.15%) |
Jan 09, 2017 | 22.99 | 22.99 | 22.81 | 22.89 | 1,063,405 | -0.16(-0.71%) |
Jan 06, 2017 | 23.15 | 23.16 | 22.99 | 23.05 | 1,013,285 | -0.04(-0.19%) |
Jan 05, 2017 | 23.01 | 23.23 | 22.97 | 23.10 | 3,736,214 | +0.17(+0.75%) |
Jan 04, 2017 | 22.77 | 22.97 | 22.74 | 22.93 | 2,056,523 | +0.38(+1.67%) |
Jan 03, 2017 | 22.45 | 22.66 | 22.45 | 22.55 | 4,457,390 | +0.13(+0.57%) |
Dec 30, 2016 | 22.42 | 22.42 | 22.42 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 22.25 | 22.52 | 22.25 | 22.44 | 4,945,164 | +0.13(+0.58%) |
Dec 28, 2016 | 22.37 | 22.42 | 22.27 | 22.31 | 4,736,518 | -0.04(-0.19%) |
Dec 27, 2016 | 22.42 | 22.44 | 22.32 | 22.35 | 3,857,422 | +0.00(+0.00%) |
Dec 23, 2016 | 22.35 | 22.35 | 22.35 | 0 | -0.12(-0.53%) | |
Dec 22, 2016 | 22.43 | 22.49 | 22.38 | 22.47 | 1,447,851 | -0.08(-0.34%) |
Dec 21, 2016 | 22.63 | 22.63 | 22.50 | 22.55 | 2,404,884 | -0.01(-0.07%) |
Dec 20, 2016 | 22.50 | 22.62 | 22.50 | 22.56 | 2,896,233 | +0.12(+0.53%) |
Dec 19, 2016 | 22.54 | 22.55 | 22.44 | 22.44 | 1,487,774 | -0.13(-0.56%) |
Dec 16, 2016 | 22.52 | 22.62 | 22.52 | 22.57 | 2,905,236 | +0.05(+0.23%) |
Dec 15, 2016 | 22.35 | 22.56 | 22.31 | 22.52 | 4,736,606 | -0.04(-0.19%) |
Dec 14, 2016 | 23.04 | 23.06 | 22.53 | 22.56 | 4,119,727 | -0.50(-2.17%) |
Dec 13, 2016 | 22.96 | 23.15 | 22.96 | 23.06 | 3,653,282 | +0.14(+0.63%) |
Dec 12, 2016 | 22.97 | 23.04 | 22.89 | 22.92 | 2,435,760 | +0.05(+0.22%) |
Dec 09, 2016 | 22.87 | 22.92 | 22.84 | 22.87 | 2,670,116 | +0.07(+0.30%) |
Dec 08, 2016 | 22.67 | 22.82 | 22.65 | 22.80 | 1,488,266 | +0.18(+0.79%) |
Dec 07, 2016 | 22.43 | 22.65 | 22.39 | 22.62 | 2,064,165 | +0.25(+1.10%) |
Dec 06, 2016 | 22.33 | 22.39 | 22.28 | 22.38 | 8,343,060 | +0.03(+0.15%) |
Dec 05, 2016 | 22.39 | 22.45 | 22.32 | 22.34 | 1,537,735 | +0.08(+0.34%) |
Dec 02, 2016 | 22.27 | 22.33 | 22.18 | 22.27 | 3,008,155 | +0.10(+0.46%) |
Dec 01, 2016 | 22.29 | 22.35 | 22.15 | 22.16 | 4,498,387 | +0.08(+0.38%) |
Nov 30, 2016 | 22.11 | 22.25 | 22.05 | 22.08 | 14,429,784 | +0.14(+0.62%) |
Nov 29, 2016 | 21.88 | 22.01 | 21.82 | 21.94 | 2,513,418 | -0.04(-0.19%) |
Nov 28, 2016 | 22.12 | 22.13 | 21.97 | 21.99 | 2,116,085 | +0.02(+0.08%) |
Nov 25, 2016 | 21.94 | 22.02 | 21.94 | 21.97 | 1,200,279 | -0.04(-0.19%) |
Nov 23, 2016 | 22.01 | 22.01 | 22.01 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 22.16 | 22.16 | 21.97 | 22.05 | 2,219,484 | +0.00(+0.00%) |
Nov 21, 2016 | 21.85 | 22.06 | 21.85 | 22.05 | 1,956,041 | +0.44(+2.04%) |
Nov 18, 2016 | 21.59 | 21.64 | 21.51 | 21.61 | 3,137,953 | +0.03(+0.16%) |
Nov 17, 2016 | 21.59 | 21.71 | 21.55 | 21.58 | 2,315,304 | +0.08(+0.39%) |
Nov 16, 2016 | 21.46 | 21.54 | 21.39 | 21.49 | 2,364,955 | -0.04(-0.20%) |
Nov 15, 2016 | 21.26 | 21.54 | 21.21 | 21.54 | 1,983,383 | +0.41(+1.93%) |
Nov 14, 2016 | 21.14 | 21.15 | 21.01 | 21.13 | 4,013,127 | +0.03(+0.16%) |
Nov 11, 2016 | 21.39 | 21.40 | 21.00 | 21.09 | 3,233,877 | -0.38(-1.78%) |
Nov 10, 2016 | 21.49 | 21.64 | 21.40 | 21.48 | 4,045,710 | -0.13(-0.59%) |
Nov 09, 2016 | 21.29 | 21.63 | 21.27 | 21.60 | 11,724,711 | +0.03(+0.16%) |
Nov 08, 2016 | 21.38 | 21.61 | 21.37 | 21.57 | 1,659,262 | +0.14(+0.63%) |
Nov 07, 2016 | 21.35 | 21.46 | 21.32 | 21.43 | 1,516,795 | +0.27(+1.28%) |
Nov 04, 2016 | 21.17 | 21.25 | 21.06 | 21.16 | 1,562,721 | -0.12(-0.56%) |
Nov 03, 2016 | 21.35 | 21.41 | 21.24 | 21.28 | 2,175,281 | -0.03(-0.12%) |
Nov 02, 2016 | 21.50 | 21.53 | 21.28 | 21.31 | 4,241,834 | -0.24(-1.10%) |