Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.94 | 24.07 | 23.89 | 23.90 | 30,498,340 | +0.01(+0.03%) |
Jul 28, 2017 | 23.83 | 23.91 | 23.65 | 23.89 | 22,531,628 | +0.11(+0.45%) |
Jul 27, 2017 | 23.63 | 23.78 | 23.56 | 23.78 | 23,115,748 | +0.08(+0.33%) |
Jul 26, 2017 | 23.85 | 23.86 | 23.66 | 23.70 | 21,816,188 | -0.15(-0.63%) |
Jul 25, 2017 | 24.06 | 24.13 | 23.79 | 23.86 | 27,454,356 | -0.16(-0.66%) |
Jul 24, 2017 | 24.06 | 24.10 | 23.91 | 24.01 | 20,481,498 | -0.12(-0.48%) |
Jul 21, 2017 | 24.12 | 24.20 | 24.07 | 24.13 | 16,683,637 | -0.04(-0.18%) |
Jul 20, 2017 | 24.12 | 24.29 | 24.04 | 24.17 | 23,523,532 | -0.06(-0.24%) |
Jul 19, 2017 | 24.05 | 24.28 | 24.01 | 24.23 | 26,098,826 | +0.19(+0.78%) |
Jul 18, 2017 | 23.95 | 24.07 | 23.81 | 24.04 | 20,214,700 | +0.08(+0.33%) |
Jul 17, 2017 | 24.10 | 24.12 | 23.89 | 23.96 | 23,344,780 | -0.13(-0.54%) |
Jul 14, 2017 | 23.98 | 24.18 | 23.96 | 24.09 | 17,344,566 | +0.11(+0.45%) |
Jul 13, 2017 | 23.94 | 24.03 | 23.78 | 23.99 | 18,577,022 | +0.04(+0.18%) |
Jul 12, 2017 | 24.03 | 24.17 | 23.93 | 23.94 | 19,190,406 | +0.04(+0.15%) |
Jul 11, 2017 | 24.07 | 24.12 | 23.82 | 23.91 | 16,946,982 | -0.17(-0.72%) |
Jul 10, 2017 | 24.04 | 24.17 | 23.96 | 24.08 | 18,767,344 | +0.04(+0.18%) |
Jul 07, 2017 | 23.96 | 24.04 | 23.80 | 24.04 | 23,582,644 | +0.09(+0.39%) |
Jul 06, 2017 | 24.25 | 24.27 | 23.89 | 23.94 | 19,319,838 | -0.30(-1.25%) |
Jul 05, 2017 | 24.46 | 24.47 | 24.14 | 24.25 | 22,473,828 | -0.13(-0.53%) |
Jul 03, 2017 | 24.13 | 24.48 | 24.12 | 24.38 | 11,810,658 | +0.17(+0.68%) |
Jun 30, 2017 | 24.31 | 24.36 | 24.15 | 24.21 | 18,746,930 | -0.03(-0.12%) |
Jun 29, 2017 | 24.41 | 24.05 | 24.24 | 20,700,076 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.40 | 24.50 | 24.25 | 24.32 | 20,527,654 | -0.01(-0.06%) |
Jun 27, 2017 | 24.60 | 24.60 | 24.32 | 24.34 | 21,180,626 | -0.19(-0.79%) |
Jun 26, 2017 | 24.62 | 24.66 | 24.48 | 24.53 | 19,663,712 | -0.09(-0.38%) |
Jun 23, 2017 | 24.56 | 24.66 | 24.48 | 24.63 | 41,688,696 | +0.08(+0.32%) |
Jun 22, 2017 | 24.47 | 24.84 | 24.45 | 24.55 | 30,740,992 | +0.13(+0.53%) |
Jun 21, 2017 | 24.20 | 24.57 | 24.20 | 24.42 | 35,718,112 | +0.23(+0.95%) |
Jun 20, 2017 | 23.94 | 24.32 | 23.89 | 24.19 | 36,166,360 | +0.25(+1.02%) |
Jun 19, 2017 | 23.74 | 23.96 | 23.72 | 23.94 | 28,858,290 | +0.18(+0.76%) |
Jun 16, 2017 | 23.77 | 23.88 | 23.65 | 23.76 | 44,230,928 | +0.12(+0.49%) |
Jun 15, 2017 | 23.51 | 23.81 | 23.47 | 23.65 | 26,264,868 | +0.09(+0.37%) |
Jun 14, 2017 | 23.49 | 23.61 | 23.39 | 23.56 | 19,176,012 | +0.08(+0.34%) |
Jun 13, 2017 | 23.58 | 23.63 | 23.44 | 23.48 | 23,818,810 | -0.09(-0.37%) |
Jun 12, 2017 | 23.62 | 23.87 | 23.42 | 23.57 | 40,065,204 | -0.05(-0.21%) |
Jun 09, 2017 | 22.93 | 23.64 | 22.88 | 23.62 | 41,814,764 | +0.74(+3.21%) |
Jun 08, 2017 | 23.14 | 22.83 | 22.88 | 46,891,016 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.12 | 23.18 | 22.99 | 23.06 | 23,009,356 | -0.05(-0.22%) |
Jun 06, 2017 | 23.28 | 23.33 | 23.09 | 23.11 | 24,789,238 | -0.20(-0.87%) |
Jun 05, 2017 | 23.43 | 23.48 | 23.21 | 23.32 | 19,738,746 | -0.14(-0.58%) |
Jun 02, 2017 | 23.62 | 23.70 | 23.38 | 23.45 | 28,940,348 | -0.12(-0.52%) |
Jun 01, 2017 | 23.55 | 23.68 | 23.44 | 23.58 | 33,152,914 | +0.04(+0.18%) |
May 31, 2017 | 23.27 | 23.63 | 23.16 | 23.53 | 40,262,492 | +0.37(+1.62%) |
May 30, 2017 | 23.11 | 23.29 | 23.11 | 23.16 | 22,264,984 | -0.01(-0.03%) |
May 26, 2017 | 23.19 | 23.27 | 23.14 | 23.16 | 16,232,202 | -0.01(-0.06%) |
May 25, 2017 | 23.11 | 23.21 | 23.04 | 23.18 | 23,994,204 | +0.08(+0.34%) |
May 24, 2017 | 23.19 | 23.26 | 23.04 | 23.10 | 31,200,062 | -0.06(-0.28%) |
May 23, 2017 | 23.15 | 23.27 | 23.12 | 23.16 | 24,375,906 | +0.01(+0.06%) |
May 22, 2017 | 23.42 | 23.42 | 23.15 | 23.15 | 35,177,788 | -0.25(-1.05%) |
May 19, 2017 | 23.28 | 23.39 | 23.20 | 23.39 | 39,341,116 | +0.17(+0.74%) |
May 18, 2017 | 23.21 | 23.37 | 23.11 | 23.22 | 32,744,922 | -0.01(-0.03%) |
May 17, 2017 | 23.50 | 23.47 | 23.21 | 23.23 | 39,401,396 | -0.27(-1.14%) |
May 16, 2017 | 23.47 | 23.64 | 23.34 | 23.50 | 55,864,552 | -0.37(-1.57%) |
May 15, 2017 | 23.76 | 23.91 | 23.64 | 23.87 | 27,025,894 | +0.08(+0.33%) |
May 12, 2017 | 23.70 | 23.83 | 23.70 | 23.79 | 24,470,714 | -0.02(-0.09%) |
May 11, 2017 | 23.78 | 23.89 | 23.68 | 23.81 | 34,780,680 | +0.01(+0.03%) |
May 10, 2017 | 23.78 | 23.87 | 23.71 | 23.81 | 45,849,884 | -0.02(-0.09%) |
May 09, 2017 | 23.88 | 23.98 | 23.81 | 23.83 | 23,960,492 | -0.05(-0.21%) |
May 08, 2017 | 23.84 | 24.00 | 23.81 | 23.88 | 32,938,152 | -0.02(-0.09%) |
May 05, 2017 | 23.87 | 23.89 | 23.72 | 23.90 | 30,570,180 | +0.02(+0.09%) |
May 04, 2017 | 23.87 | 23.98 | 23.78 | 23.88 | 35,750,328 | -0.01(-0.06%) |
May 03, 2017 | 23.90 | 23.98 | 23.77 | 23.89 | 34,763,712 | -0.10(-0.42%) |
May 02, 2017 | 23.97 | 24.07 | 23.47 | 23.99 | 57,107,168 | -0.12(-0.50%) |
May 01, 2017 | 24.19 | 24.26 | 24.11 | 24.11 | 31,780,150 | -0.10(-0.41%) |
Apr 28, 2017 | 24.18 | 24.23 | 24.09 | 24.21 | 22,385,410 | +0.04(+0.18%) |
Apr 27, 2017 | 24.24 | 24.28 | 24.11 | 24.17 | 20,778,598 | +0.01(+0.03%) |
Apr 26, 2017 | 24.17 | 24.29 | 24.16 | 24.16 | 27,758,372 | +0.06(+0.27%) |
Apr 25, 2017 | 24.14 | 24.24 | 24.06 | 24.10 | 26,258,654 | +0.01(+0.06%) |
Apr 24, 2017 | 24.26 | 24.29 | 24.02 | 24.08 | 29,823,398 | +0.07(+0.30%) |
Apr 21, 2017 | 24.01 | 24.08 | 23.89 | 24.01 | 33,962,408 | -0.07(-0.30%) |
Apr 20, 2017 | 24.01 | 24.18 | 23.90 | 24.08 | 25,704,560 | +0.09(+0.39%) |
Apr 19, 2017 | 24.16 | 24.21 | 23.95 | 23.99 | 33,500,018 | -0.16(-0.68%) |
Apr 18, 2017 | 24.10 | 24.18 | 24.03 | 24.16 | 29,630,992 | -0.11(-0.47%) |
Apr 17, 2017 | 24.20 | 24.31 | 24.14 | 24.27 | 21,217,482 | +0.09(+0.35%) |
Apr 13, 2017 | 24.18 | 24.28 | 24.14 | 24.18 | 18,023,886 | -0.03(-0.12%) |
Apr 12, 2017 | 24.18 | 24.26 | 24.06 | 24.21 | 34,587,612 | -0.01(-0.03%) |
Apr 11, 2017 | 24.28 | 24.33 | 24.08 | 24.22 | 26,789,650 | -0.08(-0.32%) |
Apr 10, 2017 | 24.36 | 24.42 | 24.25 | 24.30 | 22,399,534 | -0.04(-0.18%) |
Apr 07, 2017 | 24.33 | 24.45 | 24.30 | 24.34 | 19,575,654 | -0.01(-0.03%) |
Apr 06, 2017 | 24.37 | 24.52 | 24.31 | 24.35 | 22,814,062 | -0.06(-0.23%) |
Apr 05, 2017 | 24.51 | 24.64 | 24.38 | 24.41 | 27,009,586 | -0.11(-0.44%) |
Apr 04, 2017 | 24.40 | 24.63 | 24.31 | 24.51 | 27,013,708 | +0.07(+0.29%) |
Apr 03, 2017 | 24.35 | 24.52 | 24.34 | 24.44 | 25,339,752 | +0.02(+0.09%) |
Mar 31, 2017 | 24.42 | 24.54 | 24.38 | 24.42 | 26,073,466 | -0.10(-0.41%) |
Mar 30, 2017 | 24.41 | 24.58 | 24.38 | 24.52 | 21,005,010 | +0.01(+0.06%) |
Mar 29, 2017 | 24.38 | 24.59 | 24.35 | 24.51 | 24,209,182 | +0.12(+0.50%) |
Mar 28, 2017 | 24.31 | 24.46 | 24.25 | 24.38 | 25,688,758 | -0.01(-0.06%) |
Mar 27, 2017 | 24.08 | 24.49 | 24.08 | 24.40 | 25,056,950 | +0.13(+0.53%) |
Mar 24, 2017 | 24.46 | 24.46 | 24.23 | 24.27 | 37,990,840 | -0.21(-0.85%) |
Mar 23, 2017 | 24.50 | 24.67 | 24.43 | 24.48 | 28,415,170 | -0.13(-0.52%) |
Mar 22, 2017 | 24.48 | 24.66 | 24.26 | 24.61 | 36,588,828 | +0.16(+0.64%) |
Mar 21, 2017 | 24.61 | 24.71 | 24.40 | 24.45 | 43,971,108 | -0.09(-0.38%) |
Mar 20, 2017 | 24.56 | 24.63 | 24.50 | 24.54 | 24,503,276 | +0.04(+0.18%) |
Mar 17, 2017 | 24.60 | 24.68 | 24.46 | 24.50 | 60,789,660 | -0.08(-0.32%) |
Mar 16, 2017 | 24.68 | 24.72 | 24.45 | 24.58 | 28,996,620 | -0.14(-0.58%) |
Mar 15, 2017 | 24.43 | 24.78 | 24.40 | 24.72 | 32,271,144 | +0.29(+1.20%) |
Mar 14, 2017 | 24.28 | 24.51 | 24.26 | 24.43 | 20,685,840 | +0.08(+0.32%) |
Mar 13, 2017 | 24.37 | 24.38 | 24.21 | 24.35 | 26,566,088 | +0.00(+0.00%) |
Mar 10, 2017 | 24.37 | 24.50 | 24.27 | 24.35 | 26,868,138 | +0.04(+0.18%) |
Mar 09, 2017 | 24.18 | 24.37 | 24.11 | 24.31 | 26,846,662 | +0.10(+0.41%) |
Mar 08, 2017 | 24.21 | 24.34 | 24.07 | 24.21 | 31,726,508 | -0.06(-0.24%) |
Mar 07, 2017 | 24.18 | 24.41 | 24.09 | 24.26 | 40,911,444 | -0.26(-1.05%) |
Mar 06, 2017 | 24.51 | 24.61 | 24.33 | 24.52 | 25,483,076 | -0.12(-0.49%) |
Mar 03, 2017 | 24.73 | 24.53 | 24.64 | 26,389,320 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.60 | 24.81 | 24.57 | 24.63 | 35,823,688 | +0.06(+0.26%) |
Mar 01, 2017 | 24.46 | 24.65 | 24.31 | 24.57 | 45,206,292 | +0.21(+0.88%) |
Feb 28, 2017 | 24.34 | 24.46 | 24.21 | 24.36 | 38,497,760 | -0.11(-0.47%) |
Feb 27, 2017 | 24.43 | 24.60 | 24.38 | 24.47 | 30,582,300 | +0.01(+0.06%) |
Feb 24, 2017 | 24.39 | 24.52 | 24.26 | 24.46 | 34,619,264 | +0.14(+0.59%) |
Feb 23, 2017 | 24.06 | 24.36 | 23.97 | 24.31 | 42,695,296 | +0.34(+1.40%) |
Feb 22, 2017 | 23.96 | 24.09 | 23.73 | 23.98 | 38,115,024 | -0.02(-0.09%) |
Feb 21, 2017 | 23.96 | 24.13 | 23.90 | 24.00 | 33,747,448 | +0.00(+0.00%) |
Feb 17, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.88 | 24.19 | 23.71 | 24.00 | 53,698,204 | +0.08(+0.33%) |
Feb 15, 2017 | 23.40 | 23.97 | 23.33 | 23.92 | 63,845,244 | +0.54(+2.32%) |
Feb 14, 2017 | 23.22 | 23.39 | 23.10 | 23.38 | 32,168,910 | +0.10(+0.43%) |
Feb 13, 2017 | 23.16 | 23.33 | 23.16 | 23.28 | 28,886,970 | +0.19(+0.80%) |
Feb 10, 2017 | 23.13 | 23.16 | 23.01 | 23.09 | 30,690,008 | -0.02(-0.09%) |
Feb 09, 2017 | 22.94 | 23.23 | 23.01 | 23.11 | 33,364,558 | +0.17(+0.75%) |
Feb 08, 2017 | 22.79 | 23.09 | 22.79 | 22.94 | 26,840,506 | +0.04(+0.19%) |
Feb 07, 2017 | 23.07 | 23.09 | 22.80 | 22.90 | 32,937,754 | -0.11(-0.47%) |
Feb 06, 2017 | 22.84 | 23.08 | 22.80 | 23.01 | 34,366,916 | +0.10(+0.44%) |
Feb 03, 2017 | 22.88 | 23.01 | 22.79 | 22.91 | 50,421,228 | +0.26(+1.13%) |
Feb 02, 2017 | 22.46 | 22.65 | 22.36 | 22.65 | 32,740,858 | +0.04(+0.19%) |
Feb 01, 2017 | 22.49 | 22.62 | 22.31 | 22.61 | 39,891,252 | +0.19(+0.83%) |
Jan 31, 2017 | 21.91 | 22.56 | 21.86 | 22.42 | 52,965,488 | +0.30(+1.34%) |
Jan 30, 2017 | 22.24 | 22.26 | 21.95 | 22.12 | 38,827,180 | -0.08(-0.35%) |
Jan 27, 2017 | 22.24 | 22.29 | 22.09 | 22.20 | 34,041,872 | +0.10(+0.45%) |
Jan 26, 2017 | 22.19 | 22.24 | 22.05 | 22.10 | 38,469,292 | -0.01(-0.03%) |
Jan 25, 2017 | 22.16 | 22.27 | 21.98 | 22.11 | 45,521,932 | +0.10(+0.45%) |
Jan 24, 2017 | 22.19 | 22.23 | 21.83 | 22.01 | 41,923,712 | -0.22(-0.99%) |
Jan 23, 2017 | 22.39 | 22.48 | 22.22 | 22.23 | 35,040,828 | -0.22(-0.98%) |
Jan 20, 2017 | 22.41 | 22.70 | 22.37 | 22.45 | 42,681,500 | +0.05(+0.22%) |
Jan 19, 2017 | 22.65 | 22.68 | 22.28 | 22.40 | 36,993,412 | -0.23(-1.03%) |
Jan 18, 2017 | 22.68 | 22.81 | 22.58 | 22.63 | 30,382,746 | -0.02(-0.09%) |
Jan 17, 2017 | 22.86 | 22.88 | 22.46 | 22.65 | 45,432,372 | -0.33(-1.41%) |
Jan 13, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.99 | 23.05 | 22.82 | 23.04 | 44,946,516 | -0.16(-0.70%) |
Jan 11, 2017 | 23.58 | 23.70 | 22.89 | 23.20 | 57,223,696 | -0.43(-1.82%) |
Jan 10, 2017 | 23.74 | 23.78 | 23.54 | 23.63 | 27,450,554 | -0.02(-0.09%) |
Jan 09, 2017 | 23.62 | 23.79 | 23.59 | 23.65 | 28,947,192 | -0.01(-0.03%) |
Jan 06, 2017 | 23.78 | 23.81 | 23.56 | 23.66 | 24,729,750 | -0.09(-0.39%) |
Jan 05, 2017 | 23.58 | 23.81 | 23.40 | 23.75 | 28,307,990 | +0.23(+0.96%) |
Jan 04, 2017 | 23.41 | 23.57 | 23.34 | 23.52 | 30,377,356 | +0.20(+0.88%) |
Jan 03, 2017 | 23.11 | 23.32 | 23.03 | 23.32 | 31,404,114 | +0.37(+1.60%) |
Dec 30, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.89 | 23.05 | 22.87 | 22.96 | 19,906,912 | +0.10(+0.43%) |
Dec 28, 2016 | 22.97 | 23.10 | 22.85 | 22.86 | 19,725,894 | -0.13(-0.55%) |
Dec 27, 2016 | 23.01 | 23.12 | 22.95 | 22.99 | 15,878,430 | +0.04(+0.15%) |
Dec 23, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.82 | 22.92 | 22.65 | 22.85 | 26,341,282 | -0.04(-0.19%) |
Dec 21, 2016 | 23.13 | 23.27 | 22.85 | 22.89 | 26,519,936 | -0.32(-1.37%) |
Dec 20, 2016 | 23.16 | 23.23 | 23.01 | 23.21 | 35,482,784 | +0.01(+0.06%) |
Dec 19, 2016 | 23.15 | 23.30 | 23.12 | 23.20 | 35,280,392 | -0.01(-0.03%) |
Dec 16, 2016 | 23.23 | 23.28 | 22.98 | 23.21 | 53,190,184 | +0.06(+0.27%) |
Dec 15, 2016 | 23.06 | 23.29 | 23.04 | 23.14 | 29,544,884 | -0.05(-0.21%) |
Dec 14, 2016 | 23.26 | 23.53 | 23.06 | 23.19 | 51,385,084 | -0.01(-0.03%) |
Dec 13, 2016 | 23.18 | 23.23 | 23.01 | 23.20 | 40,030,136 | +0.30(+1.33%) |
Dec 12, 2016 | 22.40 | 23.07 | 22.37 | 22.89 | 45,647,192 | +0.49(+2.21%) |
Dec 09, 2016 | 21.98 | 22.56 | 21.97 | 22.40 | 41,536,824 | +0.54(+2.46%) |
Dec 08, 2016 | 21.79 | 21.98 | 21.56 | 21.86 | 50,208,016 | -0.18(-0.80%) |
Dec 07, 2016 | 22.14 | 22.14 | 21.63 | 22.04 | 62,314,312 | -0.26(-1.17%) |
Dec 06, 2016 | 22.36 | 22.40 | 22.21 | 22.30 | 25,056,642 | -0.02(-0.09%) |
Dec 05, 2016 | 22.43 | 22.45 | 22.18 | 22.32 | 27,237,090 | -0.03(-0.13%) |
Dec 02, 2016 | 22.29 | 22.42 | 22.16 | 22.35 | 26,899,578 | +0.12(+0.54%) |
Dec 01, 2016 | 22.79 | 22.79 | 22.19 | 22.23 | 43,313,684 | -0.48(-2.12%) |
Nov 30, 2016 | 22.60 | 22.87 | 22.44 | 22.71 | 54,508,996 | +0.16(+0.69%) |
Nov 29, 2016 | 22.51 | 22.59 | 22.34 | 22.56 | 30,627,086 | +0.27(+1.20%) |
Nov 28, 2016 | 22.39 | 22.50 | 22.26 | 22.29 | 25,068,184 | -0.11(-0.47%) |
Nov 25, 2016 | 22.33 | 22.43 | 22.29 | 22.39 | 14,792,837 | +0.19(+0.86%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.56 | 22.60 | 21.94 | 22.14 | 37,409,448 | -0.17(-0.76%) |
Nov 21, 2016 | 22.27 | 22.39 | 22.25 | 22.31 | 30,915,514 | +0.06(+0.29%) |
Nov 18, 2016 | 22.58 | 22.58 | 22.22 | 22.24 | 34,185,772 | -0.18(-0.79%) |
Nov 17, 2016 | 22.62 | 22.70 | 22.39 | 22.42 | 36,923,408 | -0.16(-0.72%) |
Nov 16, 2016 | 22.75 | 22.85 | 22.56 | 22.58 | 32,040,446 | -0.19(-0.84%) |
Nov 15, 2016 | 23.15 | 23.15 | 22.53 | 22.77 | 41,908,672 | -0.11(-0.46%) |
Nov 14, 2016 | 23.21 | 23.25 | 22.70 | 22.88 | 43,205,588 | -0.15(-0.64%) |
Nov 11, 2016 | 23.47 | 23.56 | 22.75 | 23.03 | 50,668,640 | -0.64(-2.69%) |
Nov 10, 2016 | 23.54 | 23.91 | 23.21 | 23.66 | 95,198,392 | +0.97(+4.27%) |
Nov 09, 2016 | 23.33 | 23.58 | 22.26 | 22.70 | 168,001,280 | +1.50(+7.07%) |
Nov 08, 2016 | 21.29 | 21.52 | 21.17 | 21.20 | 50,106,624 | -0.06(-0.27%) |
Nov 07, 2016 | 21.15 | 21.30 | 21.05 | 21.26 | 44,100,760 | +0.27(+1.27%) |
Nov 04, 2016 | 20.93 | 21.25 | 20.92 | 20.99 | 50,065,784 | +0.08(+0.37%) |
Nov 03, 2016 | 21.48 | 21.48 | 20.87 | 20.91 | 51,924,544 | -0.52(-2.42%) |
Nov 02, 2016 | 21.68 | 21.72 | 21.24 | 21.43 | 51,564,528 | -0.31(-1.42%) |
Nov 01, 2016 | 21.65 | 22.19 | 21.51 | 21.74 | 77,682,520 | -0.45(-2.02%) |
Oct 31, 2016 | 22.42 | 22.42 | 22.12 | 22.19 | 51,370,436 | -0.15(-0.69%) |
Oct 28, 2016 | 22.75 | 22.78 | 22.30 | 22.34 | 40,747,360 | -0.38(-1.69%) |
Oct 27, 2016 | 22.79 | 22.96 | 22.65 | 22.72 | 26,088,742 | +0.06(+0.25%) |
Oct 26, 2016 | 22.58 | 22.81 | 22.49 | 22.67 | 24,444,798 | +0.08(+0.37%) |
Oct 25, 2016 | 22.40 | 22.65 | 22.38 | 22.58 | 27,636,986 | +0.10(+0.47%) |
Oct 24, 2016 | 22.60 | 22.64 | 22.42 | 22.48 | 27,994,346 | -0.03(-0.16%) |
Oct 21, 2016 | 22.68 | 22.70 | 22.51 | 22.51 | 26,920,772 | -0.25(-1.11%) |
Oct 20, 2016 | 22.73 | 22.90 | 22.73 | 22.77 | 27,574,538 | -0.04(-0.18%) |
Oct 19, 2016 | 22.91 | 22.98 | 22.73 | 22.81 | 23,388,162 | -0.06(-0.28%) |
Oct 18, 2016 | 22.91 | 23.00 | 22.82 | 22.87 | 21,187,380 | +0.13(+0.58%) |
Oct 17, 2016 | 22.79 | 22.89 | 22.72 | 22.74 | 24,188,680 | -0.11(-0.49%) |
Oct 14, 2016 | 22.90 | 23.02 | 22.85 | 22.85 | 22,253,226 | -0.07(-0.30%) |
Oct 13, 2016 | 22.79 | 23.02 | 22.75 | 22.92 | 34,562,984 | -0.22(-0.94%) |
Oct 12, 2016 | 23.19 | 23.26 | 23.05 | 23.14 | 21,637,612 | -0.04(-0.18%) |
Oct 11, 2016 | 23.48 | 23.49 | 23.05 | 23.18 | 24,770,906 | -0.34(-1.43%) |
Oct 10, 2016 | 23.54 | 23.68 | 23.49 | 23.52 | 23,416,704 | +0.03(+0.15%) |
Oct 07, 2016 | 23.58 | 23.79 | 23.38 | 23.48 | 21,181,776 | -0.06(-0.27%) |
Oct 06, 2016 | 23.63 | 23.65 | 23.42 | 23.54 | 22,795,288 | -0.17(-0.74%) |
Oct 05, 2016 | 23.60 | 23.77 | 23.56 | 23.72 | 19,932,034 | +0.13(+0.53%) |
Oct 04, 2016 | 23.52 | 23.72 | 23.45 | 23.59 | 29,873,940 | +0.03(+0.12%) |
Oct 03, 2016 | 23.60 | 23.60 | 23.35 | 23.56 | 25,578,162 | -0.13(-0.56%) |
Sep 30, 2016 | 23.40 | 23.80 | 23.37 | 23.70 | 40,777,928 | +0.38(+1.65%) |
Sep 29, 2016 | 23.75 | 23.84 | 23.30 | 23.31 | 35,708,628 | -0.47(-1.97%) |
Sep 28, 2016 | 23.68 | 23.79 | 23.57 | 23.78 | 20,445,726 | +0.11(+0.47%) |
Sep 27, 2016 | 23.63 | 23.70 | 23.42 | 23.67 | 22,267,282 | +0.13(+0.57%) |
Sep 26, 2016 | 23.73 | 23.79 | 23.38 | 23.54 | 42,200,712 | -0.43(-1.81%) |
Sep 23, 2016 | 23.90 | 24.05 | 23.79 | 23.97 | 18,490,972 | +0.08(+0.32%) |
Sep 22, 2016 | 24.02 | 24.09 | 23.84 | 23.89 | 23,921,722 | -0.09(-0.38%) |
Sep 21, 2016 | 23.72 | 24.02 | 23.61 | 23.98 | 22,231,178 | +0.33(+1.39%) |
Sep 20, 2016 | 23.68 | 23.75 | 23.51 | 23.66 | 20,172,034 | +0.11(+0.48%) |
Sep 19, 2016 | 23.78 | 23.81 | 23.50 | 23.54 | 25,073,106 | -0.20(-0.85%) |
Sep 16, 2016 | 23.92 | 23.94 | 23.67 | 23.75 | 36,612,196 | -0.14(-0.59%) |
Sep 15, 2016 | 23.71 | 24.02 | 23.48 | 23.89 | 29,803,500 | +0.14(+0.59%) |
Sep 14, 2016 | 23.87 | 24.03 | 23.69 | 23.75 | 27,019,432 | -0.07(-0.29%) |
Sep 13, 2016 | 24.10 | 24.10 | 23.68 | 23.82 | 29,668,790 | -0.43(-1.76%) |
Sep 12, 2016 | 23.79 | 24.30 | 23.75 | 24.24 | 27,762,428 | +0.38(+1.61%) |
Sep 09, 2016 | 24.17 | 24.20 | 23.85 | 23.86 | 31,996,558 | -0.43(-1.79%) |
Sep 08, 2016 | 24.28 | 24.35 | 24.22 | 24.29 | 26,058,532 | -0.08(-0.34%) |
Sep 07, 2016 | 24.29 | 24.41 | 24.26 | 24.38 | 21,175,786 | +0.05(+0.20%) |
Sep 06, 2016 | 24.40 | 24.48 | 24.31 | 24.33 | 24,249,276 | +0.00(+0.00%) |
Sep 02, 2016 | 24.33 | 24.33 | 24.33 | 24.33 | 20,633,060 | +0.06(+0.26%) |
Sep 01, 2016 | 24.30 | 24.45 | 24.21 | 24.26 | 22,755,790 | -0.08(-0.34%) |
Aug 31, 2016 | 24.39 | 24.45 | 24.21 | 24.35 | 29,724,556 | -0.06(-0.23%) |
Aug 30, 2016 | 24.56 | 24.61 | 24.38 | 24.40 | 20,713,646 | -0.16(-0.66%) |
Aug 29, 2016 | 24.45 | 24.61 | 24.36 | 24.56 | 21,617,540 | +0.20(+0.83%) |
Aug 26, 2016 | 24.35 | 24.56 | 24.25 | 24.36 | 26,830,726 | +0.04(+0.14%) |
Aug 25, 2016 | 24.32 | 24.62 | 24.25 | 24.33 | 25,869,268 | -0.04(-0.14%) |
Aug 24, 2016 | 24.65 | 24.75 | 24.32 | 24.36 | 32,212,964 | -0.19(-0.77%) |
Aug 23, 2016 | 24.49 | 24.68 | 24.42 | 24.55 | 24,237,876 | +0.17(+0.72%) |
Aug 22, 2016 | 24.35 | 24.68 | 24.32 | 24.38 | 37,219,972 | -0.10(-0.40%) |
Aug 19, 2016 | 24.53 | 24.57 | 24.37 | 24.47 | 27,968,676 | -0.15(-0.60%) |
Aug 18, 2016 | 24.59 | 24.74 | 24.48 | 24.62 | 23,056,436 | +0.04(+0.14%) |
Aug 17, 2016 | 24.31 | 24.59 | 24.31 | 24.59 | 24,356,182 | +0.24(+1.01%) |
Aug 16, 2016 | 24.45 | 24.54 | 24.33 | 24.34 | 21,620,196 | -0.22(-0.91%) |
Aug 15, 2016 | 24.52 | 24.61 | 24.44 | 24.56 | 17,656,774 | +0.09(+0.37%) |
Aug 12, 2016 | 24.54 | 24.56 | 24.31 | 24.47 | 21,481,158 | -0.12(-0.48%) |
Aug 11, 2016 | 24.58 | 24.68 | 24.56 | 24.59 | 19,129,832 | +0.01(+0.06%) |
Aug 10, 2016 | 24.61 | 24.61 | 24.42 | 24.58 | 20,188,252 | +0.03(+0.14%) |
Aug 09, 2016 | 24.48 | 24.69 | 24.42 | 24.54 | 24,483,006 | +0.10(+0.43%) |
Aug 08, 2016 | 24.68 | 24.68 | 24.28 | 24.44 | 43,651,100 | -0.36(-1.44%) |
Aug 05, 2016 | 24.74 | 24.86 | 24.64 | 24.80 | 38,871,768 | +0.20(+0.83%) |
Aug 04, 2016 | 24.84 | 24.85 | 24.59 | 24.59 | 35,912,260 | -0.10(-0.40%) |
Aug 03, 2016 | 25.12 | 25.15 | 24.53 | 24.69 | 60,941,460 | -0.56(-2.22%) |
Aug 02, 2016 | 25.51 | 25.55 | 25.07 | 25.25 | 47,735,532 | -0.64(-2.47%) |