Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.67 | 25.02 | 24.59 | 24.92 | 4,896,707 | +0.43(+1.76%) |
Nov 29, 2017 | 24.60 | 24.80 | 24.39 | 24.49 | 4,203,484 | -0.16(-0.63%) |
Nov 28, 2017 | 24.80 | 24.90 | 24.62 | 24.64 | 3,873,599 | -0.07(-0.29%) |
Nov 27, 2017 | 25.09 | 25.11 | 24.69 | 24.71 | 4,790,841 | -0.38(-1.53%) |
Nov 24, 2017 | 25.20 | 25.25 | 25.07 | 25.10 | 2,600,078 | -0.06(-0.23%) |
Nov 22, 2017 | 25.31 | 25.31 | 24.96 | 25.15 | 4,472,451 | +0.14(+0.57%) |
Nov 21, 2017 | 24.83 | 25.06 | 24.74 | 25.01 | 4,102,926 | +0.20(+0.80%) |
Nov 20, 2017 | 25.08 | 25.10 | 24.73 | 24.81 | 4,274,394 | -0.33(-1.30%) |
Nov 17, 2017 | 25.12 | 25.21 | 24.92 | 25.14 | 4,128,641 | +0.09(+0.34%) |
Nov 16, 2017 | 25.05 | 25.18 | 24.66 | 25.05 | 6,389,504 | -0.21(-0.82%) |
Nov 15, 2017 | 25.11 | 25.42 | 24.86 | 25.26 | 4,961,344 | -0.14(-0.56%) |
Nov 14, 2017 | 25.72 | 25.74 | 25.32 | 25.40 | 3,942,393 | -0.38(-1.46%) |
Nov 13, 2017 | 25.71 | 26.07 | 25.55 | 25.78 | 5,296,993 | -0.09(-0.33%) |
Nov 10, 2017 | 25.71 | 25.91 | 25.54 | 25.86 | 4,628,870 | +0.21(+0.80%) |
Nov 09, 2017 | 25.46 | 25.74 | 25.38 | 25.66 | 4,121,611 | +0.04(+0.17%) |
Nov 08, 2017 | 25.65 | 25.79 | 25.53 | 25.62 | 4,053,616 | +0.01(+0.06%) |
Nov 07, 2017 | 25.27 | 25.64 | 25.22 | 25.60 | 5,341,221 | +0.26(+1.04%) |
Nov 06, 2017 | 25.06 | 25.37 | 25.01 | 25.34 | 7,522,217 | +0.32(+1.28%) |
Nov 03, 2017 | 24.82 | 25.25 | 24.78 | 25.02 | 5,423,099 | +0.26(+1.06%) |
Nov 02, 2017 | 24.47 | 24.76 | 24.47 | 24.76 | 4,713,285 | +0.32(+1.31%) |
Nov 01, 2017 | 24.22 | 24.50 | 24.15 | 24.44 | 4,226,138 | +0.32(+1.33%) |
Oct 31, 2017 | 24.00 | 24.24 | 23.92 | 24.12 | 7,125,587 | +0.07(+0.30%) |
Oct 30, 2017 | 23.98 | 24.12 | 23.92 | 24.05 | 4,709,279 | +0.07(+0.30%) |
Oct 27, 2017 | 23.81 | 23.98 | 23.70 | 23.98 | 6,959,970 | +0.14(+0.60%) |
Oct 26, 2017 | 23.70 | 24.05 | 23.61 | 23.83 | 9,952,963 | +0.44(+1.88%) |
Oct 25, 2017 | 23.49 | 23.60 | 23.31 | 23.39 | 5,205,264 | -0.13(-0.57%) |
Oct 24, 2017 | 23.68 | 23.69 | 23.48 | 23.53 | 5,985,499 | -0.04(-0.18%) |
Oct 23, 2017 | 23.65 | 23.73 | 23.57 | 23.57 | 3,026,589 | -0.10(-0.42%) |
Oct 20, 2017 | 23.88 | 23.93 | 23.67 | 23.67 | 4,142,784 | -0.20(-0.83%) |
Oct 19, 2017 | 23.88 | 24.03 | 23.85 | 23.87 | 4,482,923 | -0.11(-0.44%) |
Oct 18, 2017 | 24.03 | 24.05 | 23.90 | 23.98 | 3,204,819 | +0.01(+0.06%) |
Oct 17, 2017 | 23.88 | 23.98 | 23.79 | 23.96 | 6,089,844 | +0.08(+0.33%) |
Oct 16, 2017 | 24.17 | 24.31 | 23.83 | 23.88 | 6,259,983 | -0.07(-0.30%) |
Oct 13, 2017 | 24.15 | 24.15 | 23.87 | 23.95 | 4,812,726 | -0.02(-0.09%) |
Oct 12, 2017 | 24.37 | 24.38 | 23.95 | 23.98 | 4,911,644 | -0.54(-2.20%) |
Oct 11, 2017 | 24.58 | 24.69 | 24.49 | 24.51 | 4,151,876 | -0.03(-0.12%) |
Oct 10, 2017 | 24.79 | 24.85 | 24.54 | 24.54 | 2,819,493 | -0.01(-0.03%) |
Oct 09, 2017 | 24.72 | 24.77 | 24.52 | 24.55 | 1,727,231 | -0.07(-0.29%) |
Oct 06, 2017 | 24.59 | 24.78 | 24.54 | 24.62 | 2,155,266 | -0.23(-0.94%) |
Oct 05, 2017 | 24.78 | 24.98 | 24.72 | 24.86 | 2,012,488 | -0.04(-0.14%) |
Oct 04, 2017 | 24.76 | 24.90 | 24.71 | 24.89 | 2,438,341 | +0.16(+0.66%) |
Oct 03, 2017 | 24.57 | 24.82 | 24.54 | 24.73 | 3,307,225 | +0.13(+0.52%) |
Oct 02, 2017 | 24.64 | 24.75 | 24.47 | 24.60 | 2,773,499 | -0.28(-1.11%) |
Sep 29, 2017 | 24.71 | 24.97 | 24.62 | 24.88 | 4,467,279 | +0.16(+0.63%) |
Sep 28, 2017 | 24.61 | 24.81 | 24.56 | 24.72 | 2,689,006 | +0.06(+0.23%) |
Sep 27, 2017 | 24.71 | 24.66 | 2,659,934 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.57 | 24.63 | 24.37 | 24.52 | 3,772,364 | -0.09(-0.37%) |
Sep 25, 2017 | 24.32 | 24.68 | 24.28 | 24.61 | 5,563,126 | +0.38(+1.58%) |
Sep 22, 2017 | 24.34 | 24.39 | 24.07 | 24.23 | 2,744,127 | -0.06(-0.26%) |
Sep 21, 2017 | 24.20 | 24.35 | 24.13 | 24.29 | 2,429,466 | +0.04(+0.18%) |
Sep 20, 2017 | 24.12 | 24.39 | 24.12 | 24.25 | 3,778,431 | +0.14(+0.59%) |
Sep 19, 2017 | 24.18 | 24.25 | 24.06 | 24.11 | 3,200,179 | -0.01(-0.06%) |
Sep 18, 2017 | 24.17 | 24.40 | 23.95 | 24.12 | 4,967,383 | -0.11(-0.47%) |
Sep 15, 2017 | 24.29 | 24.30 | 24.04 | 24.24 | 4,686,352 | -0.01(-0.06%) |
Sep 14, 2017 | 23.94 | 24.27 | 23.90 | 24.25 | 5,118,877 | +0.37(+1.55%) |
Sep 13, 2017 | 23.79 | 23.94 | 23.73 | 23.88 | 3,540,444 | +0.18(+0.75%) |
Sep 12, 2017 | 23.49 | 23.78 | 23.41 | 23.71 | 3,532,215 | +0.21(+0.91%) |
Sep 11, 2017 | 23.22 | 23.52 | 23.14 | 23.49 | 4,840,693 | +0.26(+1.13%) |
Sep 08, 2017 | 23.33 | 23.37 | 23.11 | 23.23 | 3,639,723 | -0.13(-0.55%) |
Sep 07, 2017 | 23.16 | 23.38 | 23.04 | 23.36 | 3,030,596 | +0.25(+1.08%) |
Sep 06, 2017 | 22.70 | 23.16 | 22.62 | 23.11 | 5,956,054 | +0.50(+2.23%) |
Sep 05, 2017 | 22.80 | 22.83 | 22.31 | 22.60 | 6,649,462 | -0.06(-0.25%) |
Sep 01, 2017 | 22.40 | 22.74 | 22.26 | 22.66 | 4,690,431 | +0.41(+1.85%) |
Aug 31, 2017 | 22.20 | 22.31 | 21.98 | 22.25 | 5,576,149 | +0.33(+1.49%) |
Aug 30, 2017 | 22.01 | 22.09 | 21.79 | 21.92 | 3,881,656 | -0.24(-1.08%) |
Aug 29, 2017 | 21.73 | 22.21 | 21.56 | 22.16 | 7,116,372 | +0.26(+1.19%) |
Aug 28, 2017 | 22.11 | 22.19 | 21.85 | 21.90 | 2,103,197 | -0.16(-0.73%) |
Aug 25, 2017 | 22.06 | 22.19 | 21.99 | 22.06 | 2,358,877 | +0.06(+0.29%) |
Aug 24, 2017 | 21.99 | 22.05 | 21.79 | 22.00 | 3,333,359 | -0.04(-0.16%) |
Aug 23, 2017 | 21.69 | 22.13 | 21.66 | 22.04 | 2,692,012 | +0.19(+0.87%) |
Aug 22, 2017 | 21.84 | 21.93 | 21.80 | 21.85 | 2,424,739 | +0.08(+0.39%) |
Aug 21, 2017 | 22.00 | 22.04 | 21.72 | 21.76 | 4,774,489 | -0.32(-1.46%) |
Aug 18, 2017 | 22.06 | 22.18 | 21.92 | 22.08 | 2,541,963 | +0.14(+0.64%) |
Aug 17, 2017 | 22.15 | 22.24 | 21.94 | 21.94 | 2,819,592 | -0.30(-1.33%) |
Aug 16, 2017 | 22.53 | 22.64 | 22.19 | 22.24 | 3,025,486 | -0.20(-0.88%) |
Aug 15, 2017 | 22.49 | 22.53 | 22.32 | 22.44 | 2,947,902 | -0.14(-0.62%) |
Aug 14, 2017 | 22.77 | 23.00 | 22.53 | 22.58 | 2,414,956 | -0.20(-0.89%) |
Aug 11, 2017 | 22.70 | 22.87 | 22.65 | 22.78 | 4,675,522 | +0.01(+0.06%) |
Aug 10, 2017 | 23.07 | 23.10 | 22.66 | 22.77 | 4,705,719 | -0.27(-1.16%) |
Aug 09, 2017 | 23.08 | 23.15 | 22.88 | 23.03 | 3,333,024 | -0.08(-0.33%) |
Aug 08, 2017 | 22.91 | 23.19 | 22.90 | 23.11 | 4,503,757 | -0.09(-0.39%) |
Aug 07, 2017 | 23.04 | 23.36 | 23.04 | 23.20 | 3,263,662 | +0.01(+0.06%) |
Aug 04, 2017 | 23.08 | 23.22 | 22.97 | 23.19 | 4,673,573 | +0.16(+0.70%) |
Aug 03, 2017 | 23.00 | 23.15 | 22.85 | 23.03 | 5,217,104 | -0.01(-0.03%) |
Aug 02, 2017 | 22.53 | 23.08 | 22.48 | 23.03 | 5,514,880 | +0.39(+1.74%) |
Aug 01, 2017 | 22.86 | 22.91 | 22.43 | 22.64 | 6,303,405 | -0.29(-1.26%) |
Jul 31, 2017 | 22.75 | 23.11 | 22.65 | 22.93 | 6,701,764 | +0.11(+0.49%) |
Jul 28, 2017 | 22.17 | 22.93 | 22.15 | 22.82 | 6,903,474 | +0.56(+2.53%) |
Jul 27, 2017 | 21.49 | 22.27 | 21.46 | 22.25 | 7,118,739 | +0.18(+0.83%) |
Jul 26, 2017 | 21.99 | 22.37 | 21.89 | 22.07 | 5,653,478 | +0.15(+0.71%) |
Jul 25, 2017 | 21.73 | 22.00 | 21.66 | 21.92 | 4,211,232 | +0.33(+1.53%) |
Jul 24, 2017 | 21.63 | 21.66 | 21.40 | 21.59 | 2,959,192 | +0.05(+0.23%) |
Jul 21, 2017 | 21.72 | 21.73 | 21.41 | 21.54 | 5,503,691 | -0.11(-0.49%) |
Jul 20, 2017 | 21.58 | 21.65 | 21.44 | 21.64 | 5,041,275 | +0.13(+0.59%) |
Jul 19, 2017 | 21.11 | 21.56 | 21.08 | 21.52 | 4,573,433 | +0.49(+2.34%) |
Jul 18, 2017 | 20.96 | 21.07 | 20.88 | 21.02 | 3,989,416 | +0.22(+1.08%) |
Jul 17, 2017 | 20.84 | 21.03 | 20.76 | 20.80 | 4,204,421 | -0.08(-0.40%) |
Jul 14, 2017 | 20.74 | 20.95 | 20.70 | 20.88 | 3,373,845 | +0.29(+1.40%) |
Jul 13, 2017 | 20.45 | 20.66 | 20.41 | 20.59 | 4,152,879 | +0.01(+0.07%) |
Jul 12, 2017 | 20.46 | 20.81 | 20.36 | 20.58 | 6,679,726 | +0.32(+1.60%) |
Jul 11, 2017 | 19.85 | 20.27 | 19.68 | 20.26 | 4,900,837 | +0.33(+1.66%) |
Jul 10, 2017 | 19.95 | 20.07 | 19.80 | 19.93 | 4,342,127 | -0.07(-0.35%) |
Jul 07, 2017 | 19.99 | 20.05 | 19.65 | 20.00 | 5,002,532 | -0.01(-0.07%) |
Jul 06, 2017 | 20.29 | 20.41 | 19.98 | 20.01 | 5,202,185 | -0.23(-1.15%) |
Jul 05, 2017 | 20.33 | 20.36 | 19.92 | 20.24 | 7,022,125 | -0.80(-3.81%) |
Jul 03, 2017 | 20.62 | 21.10 | 20.57 | 21.04 | 3,089,532 | +0.52(+2.53%) |
Jun 30, 2017 | 20.82 | 20.87 | 20.41 | 20.52 | 5,895,413 | -0.16(-0.78%) |
Jun 29, 2017 | 20.82 | 20.92 | 20.55 | 20.69 | 3,874,951 | -0.10(-0.47%) |
Jun 28, 2017 | 20.62 | 20.85 | 20.45 | 20.78 | 5,059,843 | +0.25(+1.23%) |
Jun 27, 2017 | 20.40 | 20.59 | 20.26 | 20.53 | 6,341,754 | +0.34(+1.67%) |
Jun 26, 2017 | 20.46 | 20.55 | 20.18 | 20.19 | 3,717,919 | -0.20(-1.00%) |
Jun 23, 2017 | 20.20 | 20.55 | 20.12 | 20.40 | 4,637,072 | +0.14(+0.69%) |
Jun 22, 2017 | 20.40 | 20.63 | 20.22 | 20.26 | 4,679,557 | +0.07(+0.35%) |
Jun 21, 2017 | 20.10 | 20.57 | 20.04 | 20.19 | 5,101,824 | +0.00(+0.00%) |
Jun 20, 2017 | 20.47 | 20.47 | 20.00 | 20.19 | 7,922,762 | -0.56(-2.68%) |
Jun 19, 2017 | 20.98 | 21.04 | 20.69 | 20.74 | 4,871,925 | -0.15(-0.74%) |
Jun 16, 2017 | 20.83 | 21.04 | 20.74 | 20.90 | 9,524,484 | +0.16(+0.78%) |
Jun 15, 2017 | 20.78 | 21.02 | 20.66 | 20.73 | 6,082,218 | -0.19(-0.91%) |
Jun 14, 2017 | 21.74 | 21.75 | 20.89 | 20.92 | 4,681,294 | -0.78(-3.59%) |
Jun 13, 2017 | 21.75 | 21.83 | 21.52 | 21.70 | 3,665,655 | +0.06(+0.29%) |
Jun 12, 2017 | 21.61 | 21.83 | 21.26 | 21.64 | 4,858,814 | +0.10(+0.46%) |
Jun 09, 2017 | 21.26 | 21.62 | 21.24 | 21.54 | 3,968,381 | +0.29(+1.36%) |
Jun 08, 2017 | 21.34 | 21.53 | 21.17 | 21.25 | 3,533,596 | -0.16(-0.75%) |
Jun 07, 2017 | 21.97 | 22.12 | 21.39 | 21.42 | 5,228,649 | -0.69(-3.12%) |
Jun 06, 2017 | 21.80 | 22.11 | 21.75 | 22.11 | 3,336,833 | +0.26(+1.19%) |
Jun 05, 2017 | 21.76 | 21.95 | 21.62 | 21.85 | 4,003,087 | -0.01(-0.03%) |
Jun 02, 2017 | 21.90 | 21.90 | 21.68 | 21.85 | 4,031,453 | -0.15(-0.67%) |
Jun 01, 2017 | 21.78 | 22.25 | 21.66 | 22.00 | 4,496,998 | +0.22(+1.00%) |
May 31, 2017 | 21.84 | 21.93 | 21.66 | 21.78 | 4,602,200 | -0.25(-1.14%) |
May 30, 2017 | 21.84 | 22.06 | 21.82 | 22.03 | 2,918,101 | +0.03(+0.13%) |
May 26, 2017 | 21.82 | 22.07 | 21.72 | 22.00 | 2,432,838 | +0.24(+1.09%) |
May 25, 2017 | 22.07 | 22.34 | 21.69 | 21.77 | 4,189,257 | -0.38(-1.73%) |
May 24, 2017 | 22.18 | 22.39 | 22.01 | 22.15 | 2,240,773 | +0.00(+0.00%) |
May 23, 2017 | 22.23 | 22.35 | 22.03 | 22.15 | 4,642,638 | -0.18(-0.81%) |
May 22, 2017 | 22.39 | 22.46 | 22.23 | 22.33 | 2,012,999 | +0.04(+0.19%) |
May 19, 2017 | 22.07 | 22.33 | 21.96 | 22.29 | 3,153,977 | +0.43(+1.97%) |
May 18, 2017 | 21.80 | 22.13 | 21.59 | 21.86 | 3,522,637 | +0.03(+0.13%) |
May 17, 2017 | 22.15 | 22.22 | 21.82 | 21.83 | 3,356,622 | -0.42(-1.88%) |
May 16, 2017 | 22.45 | 22.60 | 22.23 | 22.25 | 2,834,248 | -0.10(-0.44%) |
May 15, 2017 | 22.42 | 22.52 | 22.28 | 22.35 | 3,589,315 | +0.31(+1.39%) |
May 12, 2017 | 21.99 | 22.11 | 21.85 | 22.04 | 3,135,206 | +0.08(+0.35%) |
May 11, 2017 | 22.21 | 22.25 | 21.91 | 21.96 | 3,400,674 | -0.25(-1.13%) |
May 10, 2017 | 22.03 | 22.28 | 21.81 | 22.21 | 4,134,340 | +0.36(+1.66%) |
May 09, 2017 | 21.90 | 21.93 | 21.66 | 21.85 | 6,585,447 | -0.10(-0.48%) |
May 08, 2017 | 21.73 | 22.01 | 21.68 | 21.96 | 3,352,962 | +0.25(+1.15%) |
May 05, 2017 | 21.14 | 21.73 | 21.05 | 21.71 | 5,164,511 | +0.60(+2.83%) |
May 04, 2017 | 21.50 | 21.50 | 20.79 | 21.11 | 7,140,555 | -0.54(-2.51%) |
May 03, 2017 | 21.82 | 21.87 | 21.64 | 21.65 | 4,120,610 | -0.23(-1.05%) |
May 02, 2017 | 21.78 | 22.08 | 21.77 | 21.88 | 4,761,767 | +0.06(+0.29%) |
May 01, 2017 | 21.78 | 21.89 | 21.63 | 21.82 | 3,719,842 | +0.00(+0.00%) |
Apr 28, 2017 | 21.53 | 21.88 | 21.27 | 21.82 | 5,360,282 | +0.47(+2.22%) |
Apr 27, 2017 | 21.49 | 21.84 | 20.72 | 21.34 | 7,567,592 | +0.04(+0.20%) |
Apr 26, 2017 | 21.53 | 21.79 | 21.27 | 21.30 | 4,167,463 | -0.37(-1.70%) |
Apr 25, 2017 | 21.23 | 21.68 | 21.21 | 21.67 | 3,953,623 | +0.32(+1.50%) |
Apr 24, 2017 | 21.26 | 21.42 | 21.12 | 21.35 | 4,007,126 | +0.26(+1.25%) |
Apr 21, 2017 | 20.91 | 21.09 | 20.75 | 21.09 | 3,972,188 | +0.11(+0.53%) |
Apr 20, 2017 | 20.99 | 21.19 | 20.96 | 20.98 | 2,480,639 | -0.03(-0.17%) |
Apr 19, 2017 | 21.30 | 21.43 | 20.97 | 21.01 | 4,118,507 | -0.31(-1.47%) |
Apr 18, 2017 | 21.32 | 21.51 | 21.09 | 21.32 | 4,485,766 | -0.24(-1.13%) |
Apr 17, 2017 | 21.39 | 21.62 | 21.33 | 21.57 | 3,681,448 | +0.33(+1.54%) |
Apr 13, 2017 | 21.68 | 21.72 | 21.20 | 21.24 | 2,280,866 | -0.44(-2.02%) |
Apr 12, 2017 | 21.62 | 21.79 | 21.54 | 21.68 | 2,413,919 | +0.03(+0.16%) |
Apr 11, 2017 | 21.81 | 21.83 | 21.48 | 21.64 | 2,730,608 | -0.17(-0.80%) |
Apr 10, 2017 | 21.62 | 21.89 | 21.50 | 21.82 | 2,313,323 | +0.26(+1.23%) |
Apr 07, 2017 | 21.65 | 21.75 | 21.50 | 21.55 | 2,096,957 | -0.06(-0.29%) |
Apr 06, 2017 | 21.59 | 21.71 | 21.48 | 21.62 | 2,900,431 | +0.13(+0.62%) |
Apr 05, 2017 | 21.62 | 21.82 | 21.47 | 21.48 | 5,313,025 | +0.19(+0.88%) |
Apr 04, 2017 | 21.05 | 21.32 | 20.94 | 21.30 | 3,740,193 | +0.15(+0.72%) |
Apr 03, 2017 | 21.37 | 21.44 | 20.91 | 21.14 | 6,190,035 | -0.25(-1.17%) |
Mar 31, 2017 | 21.55 | 21.63 | 21.30 | 21.39 | 4,942,635 | -0.10(-0.45%) |
Mar 30, 2017 | 22.05 | 22.10 | 21.41 | 21.49 | 8,418,414 | -0.45(-2.06%) |
Mar 29, 2017 | 21.48 | 22.03 | 21.46 | 21.94 | 6,946,890 | +0.41(+1.91%) |
Mar 28, 2017 | 21.16 | 21.60 | 21.11 | 21.53 | 3,851,796 | +0.49(+2.31%) |
Mar 27, 2017 | 20.94 | 21.13 | 20.92 | 21.04 | 3,982,944 | -0.19(-0.88%) |
Mar 24, 2017 | 21.33 | 21.41 | 21.19 | 21.23 | 3,830,965 | -0.05(-0.23%) |
Mar 23, 2017 | 21.16 | 21.45 | 21.08 | 21.28 | 2,983,655 | +0.05(+0.23%) |
Mar 22, 2017 | 20.99 | 21.46 | 20.86 | 21.23 | 3,881,346 | +0.10(+0.49%) |
Mar 21, 2017 | 21.54 | 21.67 | 21.04 | 21.13 | 5,601,903 | -0.27(-1.27%) |
Mar 20, 2017 | 21.39 | 21.54 | 21.30 | 21.40 | 5,394,042 | -0.08(-0.39%) |
Mar 17, 2017 | 21.41 | 21.62 | 21.41 | 21.48 | 7,567,460 | +0.10(+0.49%) |
Mar 16, 2017 | 21.23 | 21.48 | 21.20 | 21.38 | 4,766,680 | +0.08(+0.36%) |
Mar 15, 2017 | 20.77 | 21.36 | 20.54 | 21.30 | 9,999,970 | +0.63(+3.03%) |
Mar 14, 2017 | 20.63 | 20.74 | 20.45 | 20.68 | 5,474,899 | -0.25(-1.20%) |
Mar 13, 2017 | 20.87 | 20.98 | 20.84 | 20.93 | 6,541,267 | +0.01(+0.07%) |
Mar 10, 2017 | 21.11 | 21.12 | 20.78 | 20.91 | 4,405,457 | +0.02(+0.10%) |
Mar 09, 2017 | 20.84 | 20.98 | 20.56 | 20.89 | 7,704,203 | +0.02(+0.10%) |
Mar 08, 2017 | 21.63 | 21.77 | 20.82 | 20.87 | 6,499,280 | -0.97(-4.43%) |
Mar 07, 2017 | 21.91 | 21.93 | 21.74 | 21.84 | 2,642,812 | -0.06(-0.25%) |
Mar 06, 2017 | 21.67 | 21.91 | 21.50 | 21.89 | 3,453,363 | +0.19(+0.90%) |
Mar 03, 2017 | 21.58 | 21.73 | 21.43 | 21.70 | 4,267,297 | +0.18(+0.84%) |
Mar 02, 2017 | 21.56 | 21.72 | 21.46 | 21.52 | 5,359,243 | -0.22(-1.02%) |
Mar 01, 2017 | 21.74 | 21.84 | 21.60 | 21.74 | 7,573,470 | +0.17(+0.77%) |
Feb 28, 2017 | 21.46 | 21.69 | 21.40 | 21.57 | 7,127,575 | -0.29(-1.32%) |
Feb 27, 2017 | 21.68 | 21.88 | 21.44 | 21.86 | 7,717,272 | +0.17(+0.79%) |
Feb 24, 2017 | 22.28 | 22.32 | 21.63 | 21.69 | 9,482,259 | -0.81(-3.58%) |
Feb 23, 2017 | 22.35 | 22.56 | 22.28 | 22.50 | 8,539,817 | +0.36(+1.62%) |
Feb 22, 2017 | 22.13 | 22.28 | 22.08 | 22.14 | 7,008,947 | -0.21(-0.92%) |
Feb 21, 2017 | 22.21 | 22.39 | 22.12 | 22.34 | 5,383,701 | +0.19(+0.87%) |
Feb 17, 2017 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.95%) | |
Feb 16, 2017 | 22.45 | 22.53 | 22.28 | 22.37 | 6,189,203 | +0.02(+0.09%) |
Feb 15, 2017 | 21.95 | 22.38 | 21.92 | 22.34 | 5,191,090 | +0.30(+1.37%) |
Feb 14, 2017 | 22.03 | 22.13 | 21.86 | 22.04 | 4,778,125 | +0.08(+0.35%) |
Feb 13, 2017 | 21.86 | 21.97 | 21.73 | 21.97 | 3,134,275 | +0.13(+0.60%) |
Feb 10, 2017 | 21.97 | 22.12 | 21.77 | 21.84 | 5,046,906 | +0.10(+0.48%) |
Feb 09, 2017 | 21.15 | 22.26 | 21.67 | 21.73 | 10,056,039 | +0.58(+2.73%) |
Feb 08, 2017 | 21.17 | 21.21 | 20.77 | 21.15 | 5,568,494 | -0.10(-0.49%) |
Feb 07, 2017 | 21.10 | 21.29 | 20.97 | 21.26 | 5,026,213 | -0.04(-0.19%) |
Feb 06, 2017 | 21.51 | 21.51 | 21.14 | 21.30 | 3,927,069 | -0.23(-1.09%) |
Feb 03, 2017 | 21.50 | 21.75 | 21.44 | 21.53 | 4,455,026 | +0.08(+0.35%) |
Feb 02, 2017 | 21.45 | 21.57 | 21.32 | 21.46 | 4,134,924 | +0.08(+0.39%) |
Feb 01, 2017 | 21.37 | 21.53 | 21.22 | 21.37 | 4,443,469 | +0.00(+0.00%) |
Jan 31, 2017 | 21.48 | 21.49 | 21.15 | 21.37 | 4,824,227 | +0.03(+0.13%) |
Jan 30, 2017 | 21.62 | 21.64 | 21.19 | 21.35 | 7,274,860 | -0.33(-1.52%) |
Jan 27, 2017 | 21.84 | 21.93 | 21.65 | 21.68 | 5,016,226 | -0.27(-1.22%) |
Jan 26, 2017 | 22.32 | 22.35 | 21.87 | 21.95 | 6,763,917 | -0.30(-1.36%) |
Jan 25, 2017 | 22.49 | 22.49 | 22.10 | 22.25 | 5,941,369 | +0.03(+0.12%) |
Jan 24, 2017 | 21.98 | 22.32 | 21.73 | 22.22 | 13,365,176 | +0.68(+3.16%) |
Jan 23, 2017 | 21.69 | 21.77 | 21.39 | 21.54 | 4,093,815 | -0.31(-1.42%) |
Jan 20, 2017 | 21.97 | 22.08 | 21.80 | 21.85 | 3,299,675 | +0.06(+0.25%) |
Jan 19, 2017 | 22.07 | 22.10 | 21.79 | 21.79 | 4,004,972 | -0.24(-1.09%) |
Jan 18, 2017 | 22.37 | 22.47 | 21.97 | 22.03 | 4,588,000 | -0.50(-2.23%) |
Jan 17, 2017 | 22.60 | 22.88 | 22.50 | 22.54 | 4,057,347 | +0.19(+0.86%) |
Jan 13, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.79 | 22.81 | 22.23 | 22.43 | 3,855,763 | -0.12(-0.52%) |
Jan 11, 2017 | 22.45 | 22.57 | 22.21 | 22.55 | 4,550,842 | +0.16(+0.71%) |
Jan 10, 2017 | 22.63 | 22.72 | 22.38 | 22.39 | 4,194,908 | -0.25(-1.09%) |
Jan 09, 2017 | 22.68 | 22.78 | 22.49 | 22.64 | 3,569,946 | -0.32(-1.38%) |
Jan 06, 2017 | 22.99 | 23.05 | 22.81 | 22.96 | 2,681,747 | +0.02(+0.09%) |
Jan 05, 2017 | 22.80 | 23.04 | 22.73 | 22.94 | 2,767,498 | +0.17(+0.73%) |
Jan 04, 2017 | 22.84 | 22.97 | 22.73 | 22.77 | 2,584,421 | +0.11(+0.49%) |
Jan 03, 2017 | 22.72 | 23.03 | 22.46 | 22.66 | 4,127,433 | +0.15(+0.67%) |
Dec 30, 2016 | 22.51 | 22.51 | 22.51 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 22.40 | 22.67 | 22.38 | 22.57 | 2,648,278 | +0.18(+0.80%) |
Dec 28, 2016 | 22.54 | 22.66 | 22.32 | 22.39 | 2,088,231 | -0.27(-1.19%) |
Dec 27, 2016 | 22.58 | 22.75 | 22.49 | 22.65 | 1,894,521 | +0.08(+0.37%) |
Dec 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.64 | 22.76 | 22.54 | 22.67 | 2,373,463 | +0.08(+0.34%) |
Dec 21, 2016 | 22.66 | 22.70 | 22.54 | 22.59 | 3,448,483 | -0.06(-0.24%) |
Dec 20, 2016 | 22.57 | 22.72 | 22.52 | 22.65 | 3,637,738 | +0.14(+0.64%) |
Dec 19, 2016 | 22.54 | 22.61 | 22.42 | 22.50 | 1,813,167 | -0.10(-0.43%) |
Dec 16, 2016 | 22.71 | 22.80 | 22.46 | 22.60 | 3,189,644 | +0.01(+0.06%) |
Dec 15, 2016 | 22.10 | 22.63 | 22.10 | 22.59 | 2,837,707 | +0.28(+1.23%) |
Dec 14, 2016 | 23.00 | 23.03 | 22.31 | 22.31 | 6,211,563 | -0.63(-2.73%) |
Dec 13, 2016 | 22.65 | 23.07 | 22.52 | 22.94 | 5,199,255 | +0.52(+2.30%) |
Dec 12, 2016 | 23.07 | 23.27 | 22.39 | 22.42 | 7,206,801 | -0.04(-0.18%) |
Dec 09, 2016 | 22.52 | 22.59 | 22.39 | 22.46 | 2,988,411 | +0.10(+0.43%) |
Dec 08, 2016 | 22.52 | 22.63 | 22.14 | 22.37 | 4,081,389 | -0.01(-0.06%) |
Dec 07, 2016 | 22.17 | 22.43 | 22.17 | 22.38 | 3,447,045 | +0.10(+0.46%) |
Dec 06, 2016 | 22.14 | 22.41 | 22.04 | 22.28 | 4,295,259 | -0.08(-0.34%) |
Dec 05, 2016 | 22.39 | 22.50 | 22.14 | 22.35 | 4,014,855 | +0.16(+0.71%) |
Dec 02, 2016 | 22.20 | 22.35 | 21.91 | 22.19 | 3,854,240 | -0.05(-0.22%) |