Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.24 | 28.33 | 28.23 | 28.26 | 2,827,647 | +0.20(+0.73%) |
Oct 30, 2017 | 28.13 | 28.05 | 28.06 | 3,129,074 | +0.06(+0.21%) | |
Oct 27, 2017 | 27.99 | 28.02 | 27.96 | 28.00 | 2,773,587 | +0.10(+0.35%) |
Oct 26, 2017 | 27.72 | 27.95 | 27.70 | 27.90 | 3,292,854 | +0.33(+1.20%) |
Oct 25, 2017 | 27.67 | 27.71 | 27.46 | 27.57 | 7,941,992 | -0.10(-0.37%) |
Oct 24, 2017 | 27.67 | 27.70 | 27.63 | 27.67 | 23,423,190 | +0.02(+0.08%) |
Oct 23, 2017 | 27.78 | 27.78 | 27.63 | 27.65 | 1,482,581 | -0.03(-0.11%) |
Oct 20, 2017 | 27.73 | 27.75 | 27.67 | 27.68 | 1,683,737 | +0.01(+0.03%) |
Oct 19, 2017 | 27.60 | 27.68 | 27.57 | 27.67 | 2,019,994 | -0.21(-0.76%) |
Oct 18, 2017 | 27.87 | 27.91 | 27.86 | 27.88 | 1,938,615 | +0.09(+0.32%) |
Oct 17, 2017 | 27.80 | 27.85 | 27.76 | 27.79 | 2,748,590 | +0.06(+0.21%) |
Oct 16, 2017 | 27.76 | 27.76 | 27.68 | 27.73 | 1,493,303 | -0.01(-0.05%) |
Oct 13, 2017 | 27.69 | 27.79 | 27.68 | 27.75 | 1,512,414 | +0.03(+0.09%) |
Oct 12, 2017 | 27.67 | 27.75 | 27.66 | 27.72 | 766,016 | +0.01(+0.05%) |
Oct 11, 2017 | 27.67 | 27.72 | 27.65 | 27.71 | 2,757,907 | -0.06(-0.21%) |
Oct 10, 2017 | 27.61 | 27.77 | 27.56 | 27.77 | 3,768,875 | +0.16(+0.59%) |
Oct 09, 2017 | 27.68 | 27.70 | 27.60 | 27.61 | 1,287,166 | -0.07(-0.25%) |
Oct 06, 2017 | 27.67 | 27.69 | 27.59 | 27.67 | 1,963,316 | -0.06(-0.23%) |
Oct 05, 2017 | 27.64 | 27.76 | 27.63 | 27.74 | 2,811,466 | +0.21(+0.77%) |
Oct 04, 2017 | 27.57 | 27.59 | 27.52 | 27.53 | 2,625,685 | -0.15(-0.54%) |
Oct 03, 2017 | 27.60 | 27.68 | 27.59 | 27.67 | 3,893,817 | +0.07(+0.26%) |
Oct 02, 2017 | 27.45 | 27.62 | 27.45 | 27.60 | 1,864,852 | +0.07(+0.25%) |
Sep 29, 2017 | 27.39 | 27.55 | 27.36 | 27.53 | 3,163,821 | +0.18(+0.65%) |
Sep 28, 2017 | 27.30 | 27.37 | 27.29 | 27.36 | 3,824,404 | +0.03(+0.12%) |
Sep 27, 2017 | 27.24 | 27.36 | 27.23 | 27.32 | 2,496,590 | +0.22(+0.82%) |
Sep 26, 2017 | 27.09 | 27.13 | 27.05 | 27.10 | 2,797,080 | +0.04(+0.14%) |
Sep 25, 2017 | 27.12 | 27.16 | 27.04 | 27.06 | 1,385,278 | -0.07(-0.27%) |
Sep 22, 2017 | 27.11 | 27.16 | 27.11 | 27.13 | 1,647,821 | +0.01(+0.05%) |
Sep 21, 2017 | 27.14 | 27.16 | 27.07 | 27.12 | 1,359,382 | -0.02(-0.06%) |
Sep 20, 2017 | 26.98 | 27.15 | 26.96 | 27.14 | 2,304,634 | +0.07(+0.25%) |
Sep 19, 2017 | 27.08 | 27.09 | 27.04 | 27.07 | 2,154,888 | +0.01(+0.03%) |
Sep 18, 2017 | 27.08 | 27.11 | 27.04 | 27.06 | 1,825,304 | +0.08(+0.30%) |
Sep 15, 2017 | 26.93 | 26.99 | 26.93 | 26.98 | 2,865,745 | -0.07(-0.25%) |
Sep 14, 2017 | 27.00 | 27.05 | 26.97 | 27.05 | 1,665,248 | +0.07(+0.25%) |
Sep 13, 2017 | 26.96 | 27.03 | 26.95 | 26.98 | 1,932,713 | +0.05(+0.19%) |
Sep 12, 2017 | 26.97 | 27.00 | 26.91 | 26.93 | 3,050,813 | +0.04(+0.16%) |
Sep 11, 2017 | 26.78 | 26.92 | 26.78 | 26.89 | 2,247,509 | +0.43(+1.64%) |
Sep 08, 2017 | 26.45 | 26.51 | 26.43 | 26.45 | 1,748,554 | -0.04(-0.16%) |
Sep 07, 2017 | 26.50 | 26.55 | 26.42 | 26.50 | 2,461,000 | +0.03(+0.11%) |
Sep 06, 2017 | 26.38 | 26.52 | 26.34 | 26.47 | 3,805,426 | +0.28(+1.07%) |
Sep 05, 2017 | 26.38 | 26.42 | 26.11 | 26.19 | 3,156,805 | -0.24(-0.90%) |
Sep 01, 2017 | 26.45 | 26.49 | 26.39 | 26.42 | 2,377,107 | +0.16(+0.62%) |
Aug 31, 2017 | 26.32 | 26.35 | 26.22 | 26.26 | 2,960,305 | +0.13(+0.49%) |
Aug 30, 2017 | 26.10 | 26.18 | 26.08 | 26.13 | 3,271,115 | +0.10(+0.39%) |
Aug 29, 2017 | 25.80 | 26.03 | 25.78 | 26.03 | 3,095,505 | -0.13(-0.50%) |
Aug 28, 2017 | 26.31 | 26.31 | 26.14 | 26.16 | 2,074,127 | -0.15(-0.58%) |
Aug 25, 2017 | 26.45 | 26.52 | 26.31 | 26.32 | 2,569,751 | -0.06(-0.23%) |
Aug 24, 2017 | 26.48 | 26.51 | 26.38 | 26.38 | 1,809,043 | -0.01(-0.05%) |
Aug 23, 2017 | 26.39 | 26.44 | 26.32 | 26.39 | 2,298,201 | -0.12(-0.47%) |
Aug 22, 2017 | 26.38 | 26.52 | 26.37 | 26.51 | 1,987,079 | +0.31(+1.19%) |
Aug 21, 2017 | 26.25 | 26.27 | 26.13 | 26.20 | 1,770,405 | -0.09(-0.32%) |
Aug 18, 2017 | 26.25 | 26.39 | 26.21 | 26.29 | 2,381,606 | -0.02(-0.08%) |
Aug 17, 2017 | 26.56 | 26.61 | 26.30 | 26.31 | 3,375,190 | -0.25(-0.95%) |
Aug 16, 2017 | 26.70 | 26.72 | 26.54 | 26.56 | 2,482,026 | +0.11(+0.42%) |
Aug 15, 2017 | 26.50 | 26.50 | 26.39 | 26.45 | 2,041,196 | +0.09(+0.32%) |
Aug 14, 2017 | 26.36 | 26.44 | 26.33 | 26.36 | 2,619,360 | +0.35(+1.34%) |
Aug 11, 2017 | 26.09 | 26.14 | 26.00 | 26.02 | 3,060,279 | -0.12(-0.47%) |
Aug 10, 2017 | 26.35 | 26.37 | 26.12 | 26.14 | 4,508,515 | -0.44(-1.66%) |
Aug 09, 2017 | 26.50 | 26.59 | 26.49 | 26.58 | 4,009,045 | -0.17(-0.62%) |
Aug 08, 2017 | 26.70 | 26.93 | 26.70 | 26.75 | 3,164,862 | -0.03(-0.11%) |
Aug 07, 2017 | 26.76 | 26.80 | 26.74 | 26.78 | 1,681,700 | -0.03(-0.11%) |
Aug 04, 2017 | 26.71 | 26.87 | 26.68 | 26.81 | 2,244,735 | +0.34(+1.27%) |
Aug 03, 2017 | 26.54 | 26.56 | 26.47 | 26.47 | 2,205,041 | -0.01(-0.03%) |
Aug 02, 2017 | 26.59 | 26.60 | 26.40 | 26.48 | 2,704,499 | -0.08(-0.29%) |
Aug 01, 2017 | 26.61 | 26.66 | 26.55 | 26.56 | 7,815,582 | +0.17(+0.66%) |
Jul 31, 2017 | 26.58 | 26.60 | 26.33 | 26.38 | 7,559,587 | -0.17(-0.66%) |
Jul 28, 2017 | 26.54 | 26.58 | 26.46 | 26.56 | 3,762,877 | -0.20(-0.75%) |
Jul 27, 2017 | 26.83 | 26.87 | 26.66 | 26.76 | 7,076,659 | +0.12(+0.46%) |
Jul 26, 2017 | 26.71 | 26.75 | 26.61 | 26.63 | 4,020,023 | +0.03(+0.10%) |
Jul 25, 2017 | 26.69 | 26.70 | 26.58 | 26.61 | 2,487,237 | +0.05(+0.19%) |
Jul 24, 2017 | 26.47 | 26.56 | 26.43 | 26.56 | 3,483,113 | -0.01(-0.03%) |
Jul 21, 2017 | 26.61 | 26.61 | 26.41 | 26.56 | 3,330,788 | -0.34(-1.28%) |
Jul 20, 2017 | 27.04 | 27.05 | 26.81 | 26.91 | 4,001,512 | -0.03(-0.10%) |
Jul 19, 2017 | 26.81 | 26.95 | 26.80 | 26.93 | 3,215,493 | +0.15(+0.57%) |
Jul 18, 2017 | 26.72 | 26.79 | 26.67 | 26.78 | 4,095,675 | -0.21(-0.79%) |
Jul 17, 2017 | 27.01 | 27.06 | 26.99 | 26.99 | 3,240,132 | -0.09(-0.31%) |
Jul 14, 2017 | 26.99 | 27.11 | 26.93 | 27.08 | 2,306,155 | +0.04(+0.14%) |
Jul 13, 2017 | 27.01 | 27.06 | 26.97 | 27.04 | 3,703,071 | +0.13(+0.49%) |
Jul 12, 2017 | 26.87 | 26.98 | 26.86 | 26.91 | 2,899,348 | +0.27(+1.02%) |
Jul 11, 2017 | 26.59 | 26.65 | 26.50 | 26.64 | 2,975,835 | -0.02(-0.08%) |
Jul 10, 2017 | 26.58 | 26.69 | 26.58 | 26.66 | 1,724,531 | +0.06(+0.22%) |
Jul 07, 2017 | 26.48 | 26.63 | 26.45 | 26.60 | 2,372,239 | +0.15(+0.58%) |
Jul 06, 2017 | 26.44 | 26.54 | 26.38 | 26.44 | 4,134,913 | -0.30(-1.11%) |
Jul 05, 2017 | 26.72 | 26.75 | 26.67 | 26.74 | 4,864,377 | +0.03(+0.13%) |
Jul 03, 2017 | 26.71 | 26.79 | 26.67 | 26.71 | 2,399,117 | +0.19(+0.72%) |
Jun 30, 2017 | 26.64 | 26.64 | 26.37 | 26.52 | 6,742,741 | -0.00(-0.02%) |
Jun 29, 2017 | 26.88 | 26.90 | 26.40 | 26.52 | 8,080,821 | -0.65(-2.38%) |
Jun 28, 2017 | 27.15 | 27.21 | 27.07 | 27.17 | 2,743,885 | +0.09(+0.35%) |
Jun 27, 2017 | 27.24 | 27.28 | 27.06 | 27.07 | 4,384,425 | -0.38(-1.38%) |
Jun 26, 2017 | 27.56 | 27.60 | 27.43 | 27.45 | 1,719,052 | +0.15(+0.55%) |
Jun 23, 2017 | 27.27 | 27.32 | 27.21 | 27.30 | 1,612,132 | -0.05(-0.18%) |
Jun 22, 2017 | 27.37 | 27.45 | 27.33 | 27.35 | 2,250,318 | -0.02(-0.08%) |
Jun 21, 2017 | 27.39 | 27.45 | 27.34 | 27.38 | 2,680,690 | -0.10(-0.35%) |
Jun 20, 2017 | 27.61 | 27.63 | 27.41 | 27.47 | 3,214,101 | -0.19(-0.69%) |
Jun 19, 2017 | 27.61 | 27.71 | 27.58 | 27.66 | 3,061,865 | +0.32(+1.18%) |
Jun 16, 2017 | 27.24 | 27.35 | 27.20 | 27.34 | 2,314,683 | +0.16(+0.58%) |
Jun 15, 2017 | 27.04 | 27.19 | 26.98 | 27.18 | 2,810,519 | -0.21(-0.78%) |
Jun 14, 2017 | 27.51 | 27.51 | 27.30 | 27.40 | 4,099,524 | -0.08(-0.29%) |
Jun 13, 2017 | 27.45 | 27.50 | 27.37 | 27.48 | 1,723,222 | +0.23(+0.83%) |
Jun 12, 2017 | 27.29 | 27.30 | 27.17 | 27.25 | 2,519,393 | -0.23(-0.82%) |
Jun 09, 2017 | 27.51 | 27.57 | 27.35 | 27.48 | 3,755,312 | +0.05(+0.18%) |
Jun 08, 2017 | 27.36 | 27.44 | 27.34 | 27.43 | 2,805,940 | +0.04(+0.15%) |
Jun 07, 2017 | 27.49 | 27.53 | 27.27 | 27.38 | 2,811,763 | +0.08(+0.31%) |
Jun 06, 2017 | 27.33 | 27.43 | 27.27 | 27.30 | 4,394,789 | -0.28(-1.03%) |
Jun 05, 2017 | 27.53 | 27.60 | 27.53 | 27.58 | 2,493,871 | -0.13(-0.45%) |
Jun 02, 2017 | 27.70 | 27.73 | 27.61 | 27.71 | 4,950,626 | +0.17(+0.61%) |
Jun 01, 2017 | 27.39 | 27.55 | 27.36 | 27.54 | 5,318,387 | +0.25(+0.92%) |
May 31, 2017 | 27.45 | 27.49 | 27.25 | 27.29 | 3,696,849 | -0.02(-0.06%) |
May 30, 2017 | 27.32 | 27.38 | 27.29 | 27.31 | 1,619,581 | -0.12(-0.44%) |
May 26, 2017 | 27.33 | 27.43 | 27.31 | 27.43 | 2,294,434 | +0.01(+0.03%) |
May 25, 2017 | 27.45 | 27.48 | 27.35 | 27.42 | 2,025,684 | +0.00(+0.02%) |
May 24, 2017 | 27.38 | 27.42 | 27.34 | 27.42 | 3,572,504 | -0.01(-0.05%) |
May 23, 2017 | 27.40 | 27.45 | 27.33 | 27.43 | 2,334,976 | +0.19(+0.69%) |
May 22, 2017 | 27.25 | 27.30 | 27.21 | 27.24 | 3,622,025 | -0.08(-0.31%) |
May 19, 2017 | 27.22 | 27.35 | 27.22 | 27.33 | 3,996,421 | +0.18(+0.66%) |
May 18, 2017 | 26.94 | 27.19 | 26.90 | 27.15 | 5,267,895 | +0.01(+0.05%) |
May 17, 2017 | 27.50 | 27.56 | 27.12 | 27.13 | 18,592,710 | -0.69(-2.48%) |
May 16, 2017 | 27.81 | 27.86 | 27.74 | 27.82 | 6,458,819 | +0.01(+0.04%) |
May 15, 2017 | 27.67 | 27.83 | 27.66 | 27.81 | 4,131,969 | +0.05(+0.18%) |
May 12, 2017 | 27.61 | 27.76 | 27.61 | 27.76 | 3,074,433 | +0.04(+0.15%) |
May 11, 2017 | 27.72 | 27.73 | 27.55 | 27.72 | 4,110,793 | -0.17(-0.60%) |
May 10, 2017 | 27.84 | 27.89 | 27.79 | 27.89 | 2,633,280 | +0.03(+0.09%) |
May 09, 2017 | 27.89 | 27.90 | 27.79 | 27.86 | 4,234,004 | +0.02(+0.06%) |
May 08, 2017 | 27.82 | 27.85 | 27.79 | 27.84 | 2,937,920 | -0.26(-0.92%) |
May 05, 2017 | 27.81 | 28.12 | 27.81 | 28.10 | 3,739,070 | +0.40(+1.45%) |
May 04, 2017 | 27.58 | 27.72 | 27.58 | 27.70 | 5,321,962 | +0.34(+1.25%) |
May 03, 2017 | 27.29 | 27.39 | 27.26 | 27.36 | 3,570,322 | +0.00(+0.00%) |
May 02, 2017 | 27.28 | 27.36 | 27.23 | 27.36 | 3,596,986 | +0.15(+0.57%) |
May 01, 2017 | 27.05 | 27.27 | 26.96 | 27.20 | 2,621,041 | +0.10(+0.39%) |
Apr 28, 2017 | 27.11 | 27.16 | 27.08 | 27.10 | 3,080,697 | -0.01(-0.05%) |
Apr 27, 2017 | 27.07 | 27.12 | 27.04 | 27.11 | 6,345,997 | +0.09(+0.32%) |
Apr 26, 2017 | 27.10 | 27.14 | 27.02 | 27.02 | 6,929,163 | -0.10(-0.39%) |
Apr 25, 2017 | 27.10 | 27.16 | 27.06 | 27.13 | 3,079,248 | +0.15(+0.56%) |
Apr 24, 2017 | 26.88 | 27.02 | 26.88 | 26.98 | 4,101,548 | +0.83(+3.18%) |
Apr 21, 2017 | 26.12 | 26.15 | 26.07 | 26.15 | 6,575,971 | +0.02(+0.06%) |
Apr 20, 2017 | 26.09 | 26.19 | 26.08 | 26.13 | 5,821,131 | +0.25(+0.99%) |
Apr 19, 2017 | 25.96 | 26.00 | 25.86 | 25.87 | 3,212,175 | +0.03(+0.13%) |
Apr 18, 2017 | 25.87 | 25.97 | 25.75 | 25.84 | 3,948,264 | -0.38(-1.43%) |
Apr 17, 2017 | 26.14 | 26.23 | 26.12 | 26.22 | 2,093,234 | +0.10(+0.38%) |
Apr 13, 2017 | 26.09 | 26.18 | 26.05 | 26.12 | 2,697,197 | -0.07(-0.26%) |
Apr 12, 2017 | 26.24 | 26.27 | 26.15 | 26.18 | 3,497,159 | -0.12(-0.44%) |
Apr 11, 2017 | 26.29 | 26.33 | 26.05 | 26.30 | 6,286,970 | +0.05(+0.19%) |
Apr 10, 2017 | 26.26 | 26.31 | 26.21 | 26.25 | 3,935,477 | -0.10(-0.36%) |
Apr 07, 2017 | 26.21 | 26.40 | 26.21 | 26.35 | 2,816,085 | +0.09(+0.35%) |
Apr 06, 2017 | 26.23 | 26.30 | 26.18 | 26.26 | 3,286,640 | +0.20(+0.75%) |
Apr 05, 2017 | 26.21 | 26.28 | 26.05 | 26.06 | 3,731,124 | -0.16(-0.62%) |
Apr 04, 2017 | 26.12 | 26.23 | 26.11 | 26.22 | 2,082,077 | +0.04(+0.14%) |
Apr 03, 2017 | 26.26 | 26.29 | 26.00 | 26.18 | 3,259,684 | -0.07(-0.25%) |
Mar 31, 2017 | 26.09 | 26.31 | 26.08 | 26.25 | 4,275,771 | +0.11(+0.42%) |
Mar 30, 2017 | 26.04 | 26.16 | 26.03 | 26.14 | 3,033,100 | +0.10(+0.37%) |
Mar 29, 2017 | 26.00 | 26.08 | 25.95 | 26.05 | 3,473,699 | -0.03(-0.10%) |
Mar 28, 2017 | 25.86 | 26.09 | 25.83 | 26.07 | 2,611,368 | +0.22(+0.86%) |
Mar 27, 2017 | 25.67 | 25.86 | 25.66 | 25.85 | 3,778,456 | -0.04(-0.15%) |
Mar 24, 2017 | 25.85 | 25.92 | 25.79 | 25.89 | 3,018,204 | +0.07(+0.28%) |
Mar 23, 2017 | 25.67 | 25.89 | 25.67 | 25.82 | 5,923,571 | +0.11(+0.44%) |
Mar 22, 2017 | 25.60 | 25.72 | 25.57 | 25.70 | 6,219,858 | +0.10(+0.39%) |
Mar 21, 2017 | 26.02 | 26.03 | 25.59 | 25.60 | 7,194,082 | -0.26(-0.99%) |
Mar 20, 2017 | 25.90 | 25.93 | 25.84 | 25.86 | 3,131,460 | -0.02(-0.09%) |
Mar 17, 2017 | 25.88 | 25.95 | 25.82 | 25.88 | 2,348,648 | +0.07(+0.28%) |
Mar 16, 2017 | 25.75 | 25.84 | 25.74 | 25.81 | 6,135,170 | +0.22(+0.86%) |
Mar 15, 2017 | 25.53 | 25.64 | 25.51 | 25.59 | 4,166,079 | +0.10(+0.38%) |
Mar 14, 2017 | 25.48 | 25.50 | 25.40 | 25.50 | 2,913,130 | -0.07(-0.28%) |
Mar 13, 2017 | 25.50 | 25.58 | 25.50 | 25.57 | 9,363,613 | +0.05(+0.18%) |
Mar 10, 2017 | 25.55 | 25.58 | 25.44 | 25.52 | 3,711,257 | +0.04(+0.15%) |
Mar 09, 2017 | 25.41 | 25.50 | 25.38 | 25.48 | 3,350,190 | +0.18(+0.73%) |
Mar 08, 2017 | 25.34 | 25.39 | 25.28 | 25.30 | 2,465,144 | -0.00(-0.02%) |
Mar 07, 2017 | 25.25 | 25.32 | 25.22 | 25.30 | 3,847,082 | -0.07(-0.28%) |
Mar 06, 2017 | 25.31 | 25.38 | 25.26 | 25.37 | 2,068,603 | -0.01(-0.03%) |
Mar 03, 2017 | 25.32 | 25.45 | 25.31 | 25.38 | 3,643,539 | +0.10(+0.38%) |
Mar 02, 2017 | 25.29 | 25.33 | 25.26 | 25.29 | 3,970,300 | -0.07(-0.26%) |
Mar 01, 2017 | 25.29 | 25.43 | 25.28 | 25.35 | 5,542,897 | +0.48(+1.93%) |
Feb 28, 2017 | 24.86 | 24.91 | 24.84 | 24.87 | 2,695,191 | -0.02(-0.08%) |
Feb 27, 2017 | 24.76 | 24.90 | 24.74 | 24.89 | 3,348,595 | +0.05(+0.18%) |
Feb 24, 2017 | 24.65 | 24.85 | 24.65 | 24.85 | 6,500,847 | -0.09(-0.35%) |
Feb 23, 2017 | 25.02 | 25.02 | 24.89 | 24.94 | 2,660,905 | -0.04(-0.15%) |
Feb 22, 2017 | 24.87 | 24.99 | 24.86 | 24.97 | 3,727,546 | -0.00(-0.02%) |
Feb 21, 2017 | 24.86 | 24.98 | 24.86 | 24.98 | 6,294,792 | +0.17(+0.69%) |
Feb 17, 2017 | 24.81 | 24.81 | 24.81 | 0 | +0.08(+0.30%) | |
Feb 16, 2017 | 24.68 | 24.73 | 24.64 | 24.73 | 3,747,218 | -0.05(-0.19%) |
Feb 15, 2017 | 24.67 | 24.80 | 24.64 | 24.78 | 3,924,931 | +0.10(+0.39%) |
Feb 14, 2017 | 24.59 | 24.69 | 24.57 | 24.68 | 4,169,403 | +0.13(+0.54%) |
Feb 13, 2017 | 24.55 | 24.62 | 24.55 | 24.55 | 4,420,419 | +0.23(+0.93%) |
Feb 10, 2017 | 24.25 | 24.36 | 24.24 | 24.32 | 3,642,130 | +0.02(+0.09%) |
Feb 09, 2017 | 24.16 | 24.35 | 24.16 | 24.30 | 6,102,710 | +0.22(+0.90%) |
Feb 08, 2017 | 23.98 | 24.10 | 23.92 | 24.08 | 4,658,819 | +0.00(+0.00%) |
Feb 07, 2017 | 24.08 | 24.15 | 24.01 | 24.08 | 2,629,098 | +0.10(+0.42%) |
Feb 06, 2017 | 24.02 | 24.07 | 23.93 | 23.98 | 5,658,483 | -0.25(-1.05%) |
Feb 03, 2017 | 24.30 | 24.30 | 24.21 | 24.24 | 3,594,372 | +0.07(+0.29%) |
Feb 02, 2017 | 24.09 | 24.17 | 24.07 | 24.17 | 5,344,868 | +0.10(+0.42%) |
Feb 01, 2017 | 24.12 | 24.15 | 24.01 | 24.07 | 7,527,937 | +0.10(+0.42%) |
Jan 31, 2017 | 24.07 | 24.09 | 23.85 | 23.97 | 6,679,485 | -0.20(-0.81%) |
Jan 30, 2017 | 24.18 | 24.19 | 24.06 | 24.16 | 3,464,599 | -0.18(-0.75%) |
Jan 27, 2017 | 24.30 | 24.37 | 24.29 | 24.35 | 3,191,918 | -0.04(-0.17%) |
Jan 26, 2017 | 24.41 | 24.44 | 24.36 | 24.39 | 4,536,608 | -0.07(-0.27%) |
Jan 25, 2017 | 24.46 | 24.51 | 24.42 | 24.46 | 3,943,621 | +0.28(+1.14%) |
Jan 24, 2017 | 24.06 | 24.22 | 24.04 | 24.18 | 4,994,649 | +0.17(+0.70%) |
Jan 23, 2017 | 24.00 | 24.02 | 23.89 | 24.01 | 12,479,600 | -0.10(-0.40%) |
Jan 20, 2017 | 24.09 | 24.16 | 24.05 | 24.11 | 4,995,162 | +0.08(+0.31%) |
Jan 19, 2017 | 24.13 | 24.21 | 24.00 | 24.03 | 4,661,936 | -0.08(-0.31%) |
Jan 18, 2017 | 24.01 | 24.12 | 24.00 | 24.11 | 5,887,284 | +0.10(+0.40%) |
Jan 17, 2017 | 23.98 | 24.06 | 23.97 | 24.01 | 5,458,469 | -0.18(-0.76%) |
Jan 13, 2017 | 24.20 | 24.20 | 24.20 | 0 | +0.09(+0.38%) | |
Jan 12, 2017 | 24.12 | 24.12 | 23.94 | 24.11 | 7,050,519 | -0.12(-0.50%) |
Jan 11, 2017 | 24.21 | 24.31 | 24.08 | 24.23 | 5,192,231 | +0.07(+0.28%) |
Jan 10, 2017 | 24.17 | 24.23 | 24.14 | 24.16 | 3,575,500 | -0.00(-0.02%) |
Jan 09, 2017 | 24.15 | 24.19 | 24.12 | 24.16 | 5,950,909 | -0.06(-0.24%) |
Jan 06, 2017 | 24.19 | 24.26 | 24.11 | 24.22 | 5,151,448 | +0.06(+0.24%) |
Jan 05, 2017 | 24.17 | 24.21 | 24.11 | 24.16 | 3,722,950 | +0.00(+0.02%) |
Jan 04, 2017 | 24.16 | 24.18 | 24.08 | 24.16 | 7,774,046 | -0.09(-0.38%) |
Jan 03, 2017 | 24.18 | 24.33 | 24.14 | 24.25 | 10,184,628 | +0.30(+1.24%) |
Dec 30, 2016 | 23.96 | 23.96 | 23.96 | 0 | +0.10(+0.44%) | |
Dec 29, 2016 | 23.86 | 23.92 | 23.85 | 23.85 | 7,754,572 | -0.01(-0.05%) |
Dec 28, 2016 | 23.94 | 23.96 | 23.84 | 23.86 | 9,151,913 | -0.10(-0.40%) |
Dec 27, 2016 | 23.95 | 24.01 | 23.95 | 23.96 | 3,521,738 | +0.02(+0.07%) |
Dec 23, 2016 | 23.94 | 23.94 | 23.94 | 0 | +0.07(+0.29%) | |
Dec 22, 2016 | 23.88 | 23.91 | 23.82 | 23.87 | 10,883,903 | -0.07(-0.28%) |
Dec 21, 2016 | 23.91 | 23.96 | 23.87 | 23.94 | 12,430,390 | +0.02(+0.10%) |
Dec 20, 2016 | 23.86 | 23.94 | 23.85 | 23.91 | 6,352,924 | +0.12(+0.52%) |
Dec 19, 2016 | 23.79 | 23.84 | 23.78 | 23.79 | 3,127,499 | +0.02(+0.07%) |
Dec 16, 2016 | 23.81 | 23.89 | 23.75 | 23.77 | 7,553,196 | +0.02(+0.10%) |
Dec 15, 2016 | 23.60 | 23.80 | 23.60 | 23.75 | 6,390,450 | +0.22(+0.94%) |
Dec 14, 2016 | 23.59 | 23.72 | 23.50 | 23.53 | 8,086,829 | -0.15(-0.63%) |
Dec 13, 2016 | 23.62 | 23.74 | 23.60 | 23.68 | 6,451,447 | +0.27(+1.15%) |
Dec 12, 2016 | 23.41 | 23.49 | 23.37 | 23.41 | 4,809,217 | -0.12(-0.49%) |
Dec 09, 2016 | 23.39 | 23.55 | 23.39 | 23.52 | 7,258,661 | +0.20(+0.84%) |
Dec 08, 2016 | 23.24 | 23.39 | 23.21 | 23.33 | 12,731,009 | +0.24(+1.04%) |
Dec 07, 2016 | 22.83 | 23.16 | 22.83 | 23.09 | 10,012,724 | +0.27(+1.20%) |
Dec 06, 2016 | 22.49 | 22.81 | 22.49 | 22.81 | 11,843,864 | +0.36(+1.61%) |
Dec 05, 2016 | 22.32 | 22.45 | 22.32 | 22.45 | 5,389,434 | +0.35(+1.56%) |
Dec 02, 2016 | 22.01 | 22.16 | 22.00 | 22.11 | 10,179,354 | -0.01(-0.04%) |
Dec 01, 2016 | 22.27 | 22.29 | 22.10 | 22.11 | 5,223,682 | -0.25(-1.12%) |
Nov 30, 2016 | 22.43 | 22.48 | 22.35 | 22.36 | 4,554,865 | +0.05(+0.20%) |
Nov 29, 2016 | 22.25 | 22.39 | 22.22 | 22.32 | 2,998,196 | +0.11(+0.51%) |
Nov 28, 2016 | 22.28 | 22.32 | 22.19 | 22.21 | 5,320,637 | -0.22(-1.00%) |
Nov 25, 2016 | 22.36 | 22.43 | 22.36 | 22.43 | 2,111,001 | +0.09(+0.41%) |
Nov 23, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.07(-0.32%) | |
Nov 22, 2016 | 22.38 | 22.43 | 22.31 | 22.41 | 3,860,546 | +0.06(+0.26%) |
Nov 21, 2016 | 22.24 | 22.36 | 22.24 | 22.35 | 4,554,940 | +0.15(+0.69%) |
Nov 18, 2016 | 22.23 | 22.26 | 22.18 | 22.20 | 4,655,212 | -0.17(-0.74%) |
Nov 17, 2016 | 22.19 | 22.37 | 22.19 | 22.36 | 3,508,792 | +0.18(+0.82%) |
Nov 16, 2016 | 22.07 | 22.23 | 22.07 | 22.18 | 4,750,077 | -0.17(-0.78%) |
Nov 15, 2016 | 22.18 | 22.36 | 22.14 | 22.36 | 3,532,642 | +0.15(+0.66%) |
Nov 14, 2016 | 22.17 | 22.28 | 22.13 | 22.21 | 5,451,128 | +0.03(+0.15%) |
Nov 11, 2016 | 22.13 | 22.19 | 22.06 | 22.18 | 4,204,526 | -0.21(-0.95%) |
Nov 10, 2016 | 22.44 | 22.57 | 22.18 | 22.39 | 7,592,594 | -0.10(-0.44%) |
Nov 09, 2016 | 22.05 | 22.54 | 22.05 | 22.49 | 7,279,125 | +0.10(+0.43%) |
Nov 08, 2016 | 22.16 | 22.44 | 22.15 | 22.39 | 5,157,225 | +0.18(+0.80%) |
Nov 07, 2016 | 22.14 | 22.23 | 22.14 | 22.21 | 3,506,767 | +0.51(+2.36%) |
Nov 04, 2016 | 21.81 | 21.88 | 21.69 | 21.70 | 5,189,706 | -0.25(-1.12%) |
Nov 03, 2016 | 22.09 | 22.11 | 21.91 | 21.95 | 5,959,352 | -0.12(-0.57%) |
Nov 02, 2016 | 22.16 | 22.19 | 21.99 | 22.07 | 5,419,913 | -0.26(-1.15%) |