Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.60 | 26.60 | 26.60 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.70 | 26.83 | 26.62 | 26.71 | 8,963,665 | +0.03(+0.11%) |
Dec 27, 2017 | 26.67 | 26.78 | 26.62 | 26.68 | 11,327,528 | +0.09(+0.33%) |
Dec 26, 2017 | 26.51 | 26.64 | 26.40 | 26.59 | 14,827,619 | +0.05(+0.19%) |
Dec 22, 2017 | 26.64 | 26.72 | 26.48 | 26.54 | 11,708,888 | -0.07(-0.28%) |
Dec 21, 2017 | 26.84 | 26.88 | 26.58 | 26.62 | 20,073,812 | -0.16(-0.60%) |
Dec 20, 2017 | 27.17 | 27.28 | 26.75 | 26.78 | 20,556,448 | -0.35(-1.30%) |
Dec 19, 2017 | 27.32 | 27.34 | 27.09 | 27.13 | 19,086,756 | -0.14(-0.51%) |
Dec 18, 2017 | 27.34 | 27.43 | 27.22 | 27.27 | 22,822,356 | -0.05(-0.19%) |
Dec 15, 2017 | 27.01 | 27.34 | 26.96 | 27.32 | 51,441,824 | +0.54(+2.03%) |
Dec 14, 2017 | 26.98 | 27.09 | 26.69 | 26.78 | 20,133,006 | -0.13(-0.49%) |
Dec 13, 2017 | 26.86 | 27.03 | 26.78 | 26.91 | 21,493,980 | +0.00(+0.00%) |
Dec 12, 2017 | 26.87 | 27.04 | 26.62 | 30,564,712 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.47 | 26.63 | 26.21 | 26.59 | 18,880,272 | +0.35(+1.32%) |
Dec 08, 2017 | 25.94 | 26.27 | 25.94 | 26.25 | 20,289,612 | +0.18(+0.68%) |
Dec 07, 2017 | 26.12 | 26.17 | 25.82 | 26.07 | 21,524,142 | -0.04(-0.17%) |
Dec 06, 2017 | 26.13 | 26.35 | 26.08 | 26.12 | 23,247,258 | +0.00(+0.00%) |
Dec 05, 2017 | 26.38 | 26.57 | 26.08 | 30,392,064 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.89 | 26.48 | 26.48 | 19,180,888 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.65 | 26.81 | 26.52 | 26.70 | 25,305,588 | +0.07(+0.25%) |
Nov 30, 2017 | 26.59 | 26.79 | 26.50 | 26.63 | 30,202,878 | +0.04(+0.14%) |
Nov 29, 2017 | 26.40 | 26.74 | 26.35 | 26.59 | 20,804,720 | +0.26(+1.00%) |
Nov 28, 2017 | 26.14 | 26.36 | 26.09 | 26.33 | 17,678,408 | +0.26(+1.01%) |
Nov 27, 2017 | 26.18 | 25.98 | 26.06 | 14,012,080 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.08 | 26.12 | 25.98 | 26.06 | 8,710,686 | +0.04(+0.17%) |
Nov 22, 2017 | 26.04 | 26.07 | 25.94 | 26.02 | 14,369,335 | -0.08(-0.31%) |
Nov 21, 2017 | 26.00 | 26.24 | 25.98 | 26.10 | 17,224,128 | +0.14(+0.54%) |
Nov 20, 2017 | 25.98 | 26.04 | 25.90 | 25.96 | 16,089,048 | -0.01(-0.06%) |
Nov 17, 2017 | 25.98 | 26.06 | 25.83 | 25.98 | 20,216,588 | -0.14(-0.53%) |
Nov 16, 2017 | 25.95 | 26.13 | 25.89 | 26.12 | 17,244,152 | +0.15(+0.57%) |
Nov 15, 2017 | 25.91 | 26.07 | 25.87 | 25.97 | 17,628,632 | -0.01(-0.06%) |
Nov 14, 2017 | 25.89 | 26.22 | 25.87 | 25.98 | 22,321,442 | +0.06(+0.23%) |
Nov 13, 2017 | 25.87 | 26.06 | 25.81 | 25.93 | 32,370,402 | +0.09(+0.34%) |
Nov 10, 2017 | 25.78 | 25.84 | 25.55 | 25.84 | 20,487,064 | -0.01(-0.06%) |
Nov 09, 2017 | 25.76 | 25.89 | 25.59 | 25.85 | 18,197,568 | +0.13(+0.51%) |
Nov 08, 2017 | 25.74 | 25.76 | 25.49 | 25.72 | 18,644,972 | -0.01(-0.06%) |
Nov 07, 2017 | 25.69 | 25.78 | 25.65 | 25.73 | 14,966,946 | +0.03(+0.11%) |
Nov 06, 2017 | 25.90 | 25.92 | 25.56 | 25.70 | 14,601,290 | -0.17(-0.65%) |
Nov 03, 2017 | 25.80 | 25.88 | 25.70 | 25.87 | 12,200,030 | +0.07(+0.25%) |
Nov 02, 2017 | 25.67 | 25.84 | 25.50 | 25.81 | 18,094,778 | +0.15(+0.57%) |
Nov 01, 2017 | 25.48 | 26.00 | 25.40 | 25.66 | 21,585,138 | +0.15(+0.57%) |
Oct 31, 2017 | 25.51 | 25.72 | 24.82 | 25.52 | 32,321,224 | -0.07(-0.26%) |
Oct 30, 2017 | 25.78 | 25.81 | 25.49 | 25.58 | 34,776,316 | -0.33(-1.26%) |
Oct 27, 2017 | 25.86 | 26.02 | 25.76 | 25.91 | 20,528,618 | -0.10(-0.39%) |
Oct 26, 2017 | 26.27 | 26.36 | 25.91 | 26.01 | 23,953,794 | -0.31(-1.16%) |
Oct 25, 2017 | 26.35 | 26.45 | 26.14 | 26.32 | 22,843,870 | -0.08(-0.30%) |
Oct 24, 2017 | 26.53 | 26.59 | 26.20 | 26.40 | 20,631,974 | -0.09(-0.36%) |
Oct 23, 2017 | 26.42 | 26.77 | 26.42 | 26.49 | 20,829,798 | -0.01(-0.06%) |
Oct 20, 2017 | 26.42 | 26.51 | 26.22 | 26.51 | 24,049,128 | +0.13(+0.50%) |
Oct 19, 2017 | 26.12 | 26.48 | 26.08 | 26.37 | 27,191,844 | +0.30(+1.14%) |
Oct 18, 2017 | 26.38 | 26.41 | 26.05 | 26.08 | 19,811,196 | -0.27(-1.02%) |
Oct 17, 2017 | 26.15 | 26.44 | 26.02 | 26.35 | 19,263,850 | +0.16(+0.61%) |
Oct 16, 2017 | 26.45 | 26.55 | 26.11 | 26.19 | 18,661,624 | -0.26(-0.99%) |
Oct 13, 2017 | 26.47 | 26.56 | 26.38 | 26.45 | 17,545,772 | -0.01(-0.03%) |
Oct 12, 2017 | 26.55 | 26.64 | 26.40 | 26.45 | 19,228,694 | -0.07(-0.27%) |
Oct 11, 2017 | 26.47 | 26.55 | 26.35 | 26.53 | 23,679,296 | +0.04(+0.14%) |
Oct 10, 2017 | 26.48 | 26.57 | 26.22 | 26.49 | 24,374,944 | +0.19(+0.72%) |
Oct 09, 2017 | 26.24 | 26.30 | 26.15 | 26.30 | 13,398,737 | +0.07(+0.25%) |
Oct 06, 2017 | 26.19 | 26.30 | 26.16 | 26.24 | 16,571,277 | +0.04(+0.14%) |
Oct 05, 2017 | 26.11 | 26.20 | 26.02 | 26.20 | 18,695,074 | +0.03(+0.11%) |
Oct 04, 2017 | 26.33 | 26.37 | 26.13 | 26.17 | 14,907,677 | -0.13(-0.50%) |
Oct 03, 2017 | 26.21 | 26.35 | 26.02 | 26.30 | 18,679,362 | +0.05(+0.19%) |
Oct 02, 2017 | 25.96 | 26.27 | 25.83 | 26.25 | 22,867,992 | +0.27(+1.04%) |
Sep 29, 2017 | 25.94 | 25.98 | 25.73 | 25.98 | 21,989,972 | +0.07(+0.28%) |
Sep 28, 2017 | 25.67 | 26.04 | 25.63 | 25.91 | 24,818,718 | +0.11(+0.42%) |
Sep 27, 2017 | 25.85 | 25.80 | 20,210,316 | +0.11(+0.43%) | ||
Sep 26, 2017 | 25.84 | 25.94 | 25.65 | 25.69 | 24,128,190 | -0.15(-0.59%) |
Sep 25, 2017 | 26.13 | 26.22 | 25.79 | 25.84 | 30,479,336 | -0.33(-1.25%) |
Sep 22, 2017 | 26.27 | 26.29 | 26.03 | 26.17 | 20,068,658 | -0.01(-0.03%) |
Sep 21, 2017 | 26.24 | 26.34 | 26.13 | 26.18 | 21,615,444 | -0.01(-0.06%) |
Sep 20, 2017 | 26.15 | 26.35 | 26.06 | 26.19 | 35,285,044 | +0.39(+1.52%) |
Sep 19, 2017 | 25.95 | 25.95 | 25.73 | 25.80 | 21,561,946 | -0.07(-0.28%) |
Sep 18, 2017 | 25.75 | 25.87 | 25.63 | 25.87 | 23,271,376 | +0.14(+0.54%) |
Sep 15, 2017 | 25.91 | 26.00 | 25.65 | 25.73 | 39,670,560 | -0.27(-1.04%) |
Sep 14, 2017 | 25.51 | 26.08 | 25.47 | 26.00 | 37,685,876 | +0.49(+1.91%) |
Sep 13, 2017 | 25.66 | 25.78 | 25.45 | 25.52 | 28,831,004 | -0.23(-0.88%) |
Sep 12, 2017 | 25.02 | 26.02 | 25.01 | 25.74 | 51,192,636 | +0.76(+3.06%) |
Sep 11, 2017 | 24.81 | 24.99 | 24.73 | 24.98 | 22,506,132 | +0.16(+0.65%) |
Sep 08, 2017 | 24.71 | 24.93 | 24.60 | 24.82 | 21,218,842 | +0.08(+0.32%) |
Sep 07, 2017 | 24.77 | 24.84 | 24.61 | 24.74 | 24,550,392 | +0.00(+0.00%) |
Sep 06, 2017 | 24.71 | 24.82 | 24.68 | 24.74 | 18,154,482 | +0.14(+0.56%) |
Sep 05, 2017 | 24.66 | 24.86 | 24.56 | 24.60 | 19,644,378 | -0.12(-0.47%) |
Sep 01, 2017 | 24.70 | 24.84 | 24.61 | 24.72 | 24,979,108 | +0.03(+0.12%) |
Aug 31, 2017 | 24.38 | 24.76 | 24.37 | 24.69 | 35,590,604 | +0.34(+1.41%) |
Aug 30, 2017 | 24.37 | 24.37 | 24.20 | 24.34 | 16,158,842 | -0.04(-0.15%) |
Aug 29, 2017 | 24.33 | 24.42 | 24.19 | 24.38 | 16,796,540 | +0.02(+0.09%) |
Aug 28, 2017 | 24.38 | 24.47 | 24.31 | 24.36 | 16,989,762 | +0.06(+0.24%) |
Aug 25, 2017 | 24.22 | 24.47 | 24.19 | 24.30 | 19,778,054 | +0.12(+0.48%) |
Aug 24, 2017 | 24.29 | 24.30 | 24.14 | 24.18 | 15,827,025 | -0.01(-0.03%) |
Aug 23, 2017 | 24.07 | 24.30 | 24.07 | 24.19 | 22,149,092 | +0.07(+0.27%) |
Aug 22, 2017 | 23.84 | 24.18 | 23.80 | 24.13 | 18,484,154 | +0.28(+1.19%) |
Aug 21, 2017 | 23.73 | 23.92 | 23.52 | 23.84 | 23,268,650 | +0.07(+0.28%) |
Aug 18, 2017 | 23.95 | 23.99 | 23.76 | 23.78 | 21,284,384 | -0.20(-0.85%) |
Aug 17, 2017 | 24.23 | 24.34 | 23.98 | 23.98 | 20,416,412 | -0.30(-1.23%) |
Aug 16, 2017 | 24.26 | 24.37 | 24.21 | 24.28 | 14,508,202 | -0.01(-0.06%) |
Aug 15, 2017 | 24.26 | 24.40 | 24.21 | 24.29 | 23,529,454 | +0.05(+0.21%) |
Aug 14, 2017 | 24.26 | 24.28 | 24.13 | 24.24 | 17,576,346 | +0.04(+0.18%) |
Aug 11, 2017 | 24.38 | 24.43 | 24.17 | 24.20 | 17,764,492 | -0.12(-0.51%) |
Aug 10, 2017 | 24.29 | 24.42 | 24.17 | 24.32 | 24,849,528 | -0.02(-0.09%) |
Aug 09, 2017 | 24.26 | 24.35 | 24.13 | 24.34 | 20,606,794 | +0.12(+0.51%) |
Aug 08, 2017 | 24.26 | 24.35 | 24.17 | 24.22 | 22,029,992 | -0.02(-0.09%) |
Aug 07, 2017 | 24.42 | 24.45 | 24.21 | 24.24 | 17,192,776 | -0.24(-0.98%) |
Aug 04, 2017 | 24.74 | 24.37 | 24.48 | 35,437,916 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.98 | 24.61 | 23.91 | 24.33 | 37,467,156 | +0.37(+1.55%) |
Aug 02, 2017 | 23.92 | 23.96 | 23.80 | 23.96 | 39,647,168 | +0.12(+0.49%) |
Aug 01, 2017 | 23.81 | 24.00 | 23.58 | 23.84 | 36,626,956 | -0.06(-0.24%) |
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%) |