Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.76 | 23.89 | 23.71 | 23.73 | 30,721,930 | +0.01(+0.03%) |
Jul 28, 2017 | 23.65 | 23.73 | 23.48 | 23.72 | 22,696,814 | +0.11(+0.45%) |
Jul 27, 2017 | 23.46 | 23.61 | 23.39 | 23.61 | 23,285,216 | +0.08(+0.33%) |
Jul 26, 2017 | 23.68 | 23.68 | 23.49 | 23.53 | 21,976,128 | -0.15(-0.63%) |
Jul 25, 2017 | 23.88 | 23.95 | 23.62 | 23.68 | 27,655,630 | -0.16(-0.66%) |
Jul 24, 2017 | 23.88 | 23.93 | 23.73 | 23.84 | 20,631,652 | -0.11(-0.48%) |
Jul 21, 2017 | 23.95 | 24.03 | 23.89 | 23.95 | 16,805,948 | -0.04(-0.18%) |
Jul 20, 2017 | 23.95 | 24.11 | 23.87 | 24.00 | 23,695,988 | -0.06(-0.24%) |
Jul 19, 2017 | 23.88 | 24.10 | 23.83 | 24.05 | 26,290,162 | +0.19(+0.78%) |
Jul 18, 2017 | 23.78 | 23.89 | 23.64 | 23.87 | 20,362,898 | +0.08(+0.33%) |
Jul 17, 2017 | 23.93 | 23.95 | 23.71 | 23.79 | 23,515,926 | -0.13(-0.54%) |
Jul 14, 2017 | 23.80 | 24.00 | 23.78 | 23.92 | 17,471,722 | +0.11(+0.45%) |
Jul 13, 2017 | 23.77 | 23.85 | 23.60 | 23.81 | 18,713,214 | +0.04(+0.18%) |
Jul 12, 2017 | 23.85 | 23.99 | 23.75 | 23.77 | 19,331,096 | +0.04(+0.15%) |
Jul 11, 2017 | 23.90 | 23.95 | 23.65 | 23.73 | 17,071,224 | -0.17(-0.72%) |
Jul 10, 2017 | 23.87 | 23.99 | 23.78 | 23.90 | 18,904,930 | +0.04(+0.18%) |
Jul 07, 2017 | 23.79 | 23.87 | 23.63 | 23.86 | 23,755,534 | +0.09(+0.39%) |
Jul 06, 2017 | 24.07 | 24.09 | 23.71 | 23.77 | 19,461,476 | -0.30(-1.25%) |
Jul 05, 2017 | 24.28 | 24.29 | 23.97 | 24.07 | 22,638,588 | -0.13(-0.53%) |
Jul 03, 2017 | 23.95 | 24.30 | 23.95 | 24.20 | 11,897,245 | +0.16(+0.68%) |
Jun 30, 2017 | 24.13 | 24.18 | 23.98 | 24.03 | 18,884,368 | -0.03(-0.12%) |
Jun 29, 2017 | 24.23 | 23.88 | 24.06 | 20,851,832 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.23 | 24.32 | 24.08 | 24.15 | 20,678,146 | -0.01(-0.06%) |
Jun 27, 2017 | 24.42 | 24.42 | 24.15 | 24.16 | 21,335,906 | -0.19(-0.79%) |
Jun 26, 2017 | 24.44 | 24.48 | 24.30 | 24.36 | 19,807,870 | -0.09(-0.38%) |
Jun 23, 2017 | 24.38 | 24.48 | 24.30 | 24.45 | 41,994,328 | +0.08(+0.32%) |
Jun 22, 2017 | 24.29 | 24.66 | 24.27 | 24.37 | 30,966,360 | +0.13(+0.53%) |
Jun 21, 2017 | 24.03 | 24.39 | 24.03 | 24.24 | 35,979,972 | +0.23(+0.95%) |
Jun 20, 2017 | 23.76 | 24.15 | 23.72 | 24.01 | 36,431,504 | +0.24(+1.02%) |
Jun 19, 2017 | 23.57 | 23.79 | 23.55 | 23.77 | 29,069,858 | +0.18(+0.76%) |
Jun 16, 2017 | 23.60 | 23.70 | 23.48 | 23.59 | 44,555,196 | +0.11(+0.49%) |
Jun 15, 2017 | 23.34 | 23.63 | 23.30 | 23.48 | 26,457,422 | +0.09(+0.37%) |
Jun 14, 2017 | 23.32 | 23.44 | 23.22 | 23.39 | 19,316,596 | +0.08(+0.34%) |
Jun 13, 2017 | 23.40 | 23.45 | 23.27 | 23.31 | 23,993,432 | -0.09(-0.37%) |
Jun 12, 2017 | 23.45 | 23.70 | 23.25 | 23.40 | 40,358,928 | -0.05(-0.21%) |
Jun 09, 2017 | 22.76 | 23.47 | 22.71 | 23.45 | 42,121,316 | +0.73(+3.21%) |
Jun 08, 2017 | 22.97 | 22.66 | 22.72 | 47,234,788 | -0.18(-0.78%) | |
Jun 07, 2017 | 22.95 | 23.01 | 22.82 | 22.90 | 23,178,044 | -0.05(-0.22%) |
Jun 06, 2017 | 23.11 | 23.16 | 22.92 | 22.95 | 24,970,972 | -0.20(-0.87%) |
Jun 05, 2017 | 23.26 | 23.31 | 23.04 | 23.15 | 19,883,454 | -0.14(-0.58%) |
Jun 02, 2017 | 23.45 | 23.53 | 23.21 | 23.28 | 29,152,518 | -0.12(-0.52%) |
Jun 01, 2017 | 23.37 | 23.50 | 23.27 | 23.40 | 33,395,966 | +0.04(+0.18%) |
May 31, 2017 | 23.10 | 23.46 | 22.99 | 23.36 | 40,557,664 | +0.37(+1.62%) |
May 30, 2017 | 22.94 | 23.12 | 22.94 | 22.99 | 22,428,214 | -0.01(-0.03%) |
May 26, 2017 | 23.02 | 23.10 | 22.97 | 23.00 | 16,351,204 | -0.01(-0.06%) |
May 25, 2017 | 22.94 | 23.04 | 22.87 | 23.01 | 24,170,112 | +0.08(+0.34%) |
May 24, 2017 | 23.02 | 23.09 | 22.87 | 22.93 | 31,428,796 | -0.06(-0.28%) |
May 23, 2017 | 22.98 | 23.10 | 22.95 | 23.00 | 24,554,612 | +0.01(+0.06%) |
May 22, 2017 | 23.25 | 23.25 | 22.98 | 22.98 | 35,435,684 | -0.24(-1.05%) |
May 19, 2017 | 23.11 | 23.22 | 23.03 | 23.22 | 39,629,532 | +0.17(+0.74%) |
May 18, 2017 | 23.04 | 23.20 | 22.95 | 23.05 | 32,984,984 | -0.01(-0.03%) |
May 17, 2017 | 23.32 | 23.30 | 23.05 | 23.06 | 39,690,256 | -0.26(-1.13%) |
May 16, 2017 | 23.30 | 23.47 | 23.17 | 23.32 | 56,274,108 | -0.37(-1.57%) |
May 15, 2017 | 23.59 | 23.74 | 23.47 | 23.70 | 27,224,026 | +0.08(+0.33%) |
May 12, 2017 | 23.53 | 23.66 | 23.53 | 23.62 | 24,650,114 | -0.02(-0.09%) |
May 11, 2017 | 23.60 | 23.71 | 23.50 | 23.64 | 35,035,664 | +0.01(+0.03%) |
May 10, 2017 | 23.61 | 23.70 | 23.54 | 23.63 | 46,186,020 | -0.03(-0.14%) |
May 09, 2017 | 23.72 | 23.81 | 23.64 | 23.67 | 24,124,186 | -0.05(-0.21%) |
May 08, 2017 | 23.68 | 23.84 | 23.64 | 23.72 | 33,163,178 | -0.02(-0.09%) |
May 05, 2017 | 23.71 | 23.73 | 23.56 | 23.74 | 30,779,028 | +0.02(+0.09%) |
May 04, 2017 | 23.71 | 23.81 | 23.62 | 23.72 | 35,994,568 | -0.01(-0.06%) |
May 03, 2017 | 23.74 | 23.81 | 23.61 | 23.73 | 35,001,212 | -0.10(-0.42%) |
May 02, 2017 | 23.81 | 23.91 | 23.31 | 23.83 | 57,497,312 | -0.12(-0.50%) |
May 01, 2017 | 24.03 | 24.10 | 23.94 | 23.95 | 31,997,266 | -0.10(-0.41%) |
Apr 28, 2017 | 24.02 | 24.06 | 23.93 | 24.05 | 22,538,342 | +0.04(+0.18%) |
Apr 27, 2017 | 24.08 | 24.12 | 23.94 | 24.01 | 20,920,554 | +0.01(+0.03%) |
Apr 26, 2017 | 24.01 | 24.13 | 24.00 | 24.00 | 27,948,012 | +0.06(+0.27%) |
Apr 25, 2017 | 23.98 | 24.08 | 23.90 | 23.94 | 26,438,048 | +0.01(+0.06%) |
Apr 24, 2017 | 24.09 | 24.13 | 23.86 | 23.92 | 30,027,146 | +0.07(+0.30%) |
Apr 21, 2017 | 23.85 | 23.91 | 23.73 | 23.85 | 34,194,432 | -0.07(-0.30%) |
Apr 20, 2017 | 23.84 | 24.01 | 23.74 | 23.92 | 25,880,170 | +0.09(+0.39%) |
Apr 19, 2017 | 24.00 | 24.04 | 23.79 | 23.83 | 33,728,884 | -0.16(-0.68%) |
Apr 18, 2017 | 23.94 | 24.02 | 23.86 | 23.99 | 29,833,424 | -0.11(-0.47%) |
Apr 17, 2017 | 24.03 | 24.14 | 23.98 | 24.11 | 21,362,436 | +0.09(+0.35%) |
Apr 13, 2017 | 24.02 | 24.12 | 23.98 | 24.02 | 18,147,022 | -0.03(-0.12%) |
Apr 12, 2017 | 24.02 | 24.10 | 23.90 | 24.05 | 34,823,908 | -0.01(-0.03%) |
Apr 11, 2017 | 24.12 | 24.16 | 23.92 | 24.06 | 26,972,672 | -0.08(-0.32%) |
Apr 10, 2017 | 24.20 | 24.26 | 24.08 | 24.13 | 22,552,564 | -0.04(-0.18%) |
Apr 07, 2017 | 24.17 | 24.28 | 24.13 | 24.18 | 19,709,390 | -0.01(-0.03%) |
Apr 06, 2017 | 24.20 | 24.35 | 24.15 | 24.18 | 22,969,924 | -0.06(-0.23%) |
Apr 05, 2017 | 24.34 | 24.47 | 24.21 | 24.24 | 27,194,110 | -0.11(-0.44%) |
Apr 04, 2017 | 24.23 | 24.46 | 24.14 | 24.35 | 27,198,260 | +0.07(+0.29%) |
Apr 03, 2017 | 24.18 | 24.35 | 24.18 | 24.28 | 25,512,868 | +0.02(+0.09%) |
Mar 31, 2017 | 24.25 | 24.37 | 24.22 | 24.25 | 26,251,594 | -0.10(-0.41%) |
Mar 30, 2017 | 24.24 | 24.42 | 24.21 | 24.35 | 21,148,512 | +0.01(+0.06%) |
Mar 29, 2017 | 24.22 | 24.42 | 24.18 | 24.34 | 24,374,576 | +0.12(+0.50%) |
Mar 28, 2017 | 24.15 | 24.29 | 24.08 | 24.22 | 25,864,258 | -0.01(-0.06%) |
Mar 27, 2017 | 23.92 | 24.32 | 23.92 | 24.23 | 25,228,134 | +0.13(+0.53%) |
Mar 24, 2017 | 24.30 | 24.30 | 24.06 | 24.11 | 38,250,384 | -0.21(-0.85%) |
Mar 23, 2017 | 24.33 | 24.50 | 24.27 | 24.31 | 28,609,298 | -0.13(-0.52%) |
Mar 22, 2017 | 24.32 | 24.49 | 24.10 | 24.44 | 36,838,796 | +0.16(+0.64%) |
Mar 21, 2017 | 24.45 | 24.54 | 24.23 | 24.28 | 44,271,512 | -0.09(-0.38%) |
Mar 20, 2017 | 24.39 | 24.46 | 24.33 | 24.37 | 24,670,678 | +0.04(+0.17%) |
Mar 17, 2017 | 24.43 | 24.52 | 24.30 | 24.33 | 61,204,964 | -0.08(-0.32%) |
Mar 16, 2017 | 24.51 | 24.55 | 24.28 | 24.41 | 29,194,718 | -0.14(-0.58%) |
Mar 15, 2017 | 24.26 | 24.61 | 24.23 | 24.55 | 32,491,614 | +0.29(+1.20%) |
Mar 14, 2017 | 24.12 | 24.34 | 24.09 | 24.26 | 20,827,162 | +0.08(+0.32%) |
Mar 13, 2017 | 24.20 | 24.21 | 24.04 | 24.18 | 26,747,582 | +0.00(+0.00%) |
Mar 10, 2017 | 24.20 | 24.33 | 24.11 | 24.18 | 27,051,696 | +0.04(+0.18%) |
Mar 09, 2017 | 24.02 | 24.20 | 23.95 | 24.14 | 27,030,074 | +0.10(+0.41%) |
Mar 08, 2017 | 24.04 | 24.18 | 23.91 | 24.04 | 31,943,258 | -0.06(-0.24%) |
Mar 07, 2017 | 24.01 | 24.25 | 23.93 | 24.10 | 41,190,944 | -0.26(-1.05%) |
Mar 06, 2017 | 24.34 | 24.44 | 24.17 | 24.35 | 25,657,172 | -0.12(-0.49%) |
Mar 03, 2017 | 24.56 | 24.36 | 24.47 | 26,569,608 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.43 | 24.64 | 24.40 | 24.47 | 36,068,428 | +0.06(+0.26%) |
Mar 01, 2017 | 24.30 | 24.48 | 24.14 | 24.40 | 45,515,136 | +0.21(+0.88%) |
Feb 28, 2017 | 24.18 | 24.29 | 24.04 | 24.19 | 38,760,768 | -0.11(-0.47%) |
Feb 27, 2017 | 24.27 | 24.43 | 24.22 | 24.30 | 30,791,232 | +0.01(+0.06%) |
Feb 24, 2017 | 24.23 | 24.35 | 24.10 | 24.29 | 34,855,776 | +0.14(+0.59%) |
Feb 23, 2017 | 23.89 | 24.19 | 23.81 | 24.15 | 42,986,984 | +0.33(+1.40%) |
Feb 22, 2017 | 23.80 | 23.93 | 23.57 | 23.81 | 38,375,420 | -0.02(-0.09%) |
Feb 21, 2017 | 23.80 | 23.96 | 23.74 | 23.84 | 33,978,004 | +0.00(+0.00%) |
Feb 17, 2017 | 23.84 | 23.84 | 23.84 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.72 | 24.02 | 23.55 | 23.84 | 54,065,060 | +0.08(+0.33%) |
Feb 15, 2017 | 23.24 | 23.81 | 23.17 | 23.76 | 64,281,424 | +0.54(+2.32%) |
Feb 14, 2017 | 23.06 | 23.23 | 22.94 | 23.22 | 32,388,682 | +0.10(+0.43%) |
Feb 13, 2017 | 23.00 | 23.18 | 23.00 | 23.12 | 29,084,320 | +0.18(+0.80%) |
Feb 10, 2017 | 22.98 | 23.01 | 22.85 | 22.94 | 30,899,676 | -0.02(-0.09%) |
Feb 09, 2017 | 22.79 | 23.07 | 22.85 | 22.96 | 33,592,500 | +0.17(+0.75%) |
Feb 08, 2017 | 22.63 | 22.93 | 22.63 | 22.79 | 27,023,876 | +0.04(+0.19%) |
Feb 07, 2017 | 22.91 | 22.94 | 22.64 | 22.74 | 33,162,778 | -0.11(-0.47%) |
Feb 06, 2017 | 22.69 | 22.92 | 22.64 | 22.85 | 34,601,704 | +0.10(+0.44%) |
Feb 03, 2017 | 22.72 | 22.86 | 22.63 | 22.75 | 50,765,696 | +0.26(+1.13%) |
Feb 02, 2017 | 22.31 | 22.50 | 22.21 | 22.50 | 32,964,538 | +0.04(+0.19%) |
Feb 01, 2017 | 22.34 | 22.47 | 22.16 | 22.45 | 40,163,780 | +0.17(+0.78%) |
Jan 31, 2017 | 21.77 | 22.42 | 21.72 | 22.28 | 53,299,536 | +0.29(+1.34%) |
Jan 30, 2017 | 22.10 | 22.12 | 21.81 | 21.99 | 39,072,060 | -0.08(-0.35%) |
Jan 27, 2017 | 22.10 | 22.15 | 21.95 | 22.06 | 34,256,572 | +0.10(+0.45%) |
Jan 26, 2017 | 22.05 | 22.10 | 21.91 | 21.96 | 38,711,916 | -0.01(-0.03%) |
Jan 25, 2017 | 22.02 | 22.13 | 21.84 | 21.97 | 45,809,036 | +0.10(+0.45%) |
Jan 24, 2017 | 22.05 | 22.09 | 21.70 | 21.87 | 42,188,120 | -0.22(-0.99%) |
Jan 23, 2017 | 22.25 | 22.34 | 22.08 | 22.09 | 35,261,828 | -0.22(-0.98%) |
Jan 20, 2017 | 22.27 | 22.55 | 22.23 | 22.31 | 42,950,688 | +0.05(+0.22%) |
Jan 19, 2017 | 22.51 | 22.53 | 22.14 | 22.26 | 37,226,728 | -0.23(-1.03%) |
Jan 18, 2017 | 22.53 | 22.66 | 22.44 | 22.49 | 30,574,368 | -0.02(-0.09%) |
Jan 17, 2017 | 22.72 | 22.74 | 22.32 | 22.51 | 45,718,908 | -0.32(-1.41%) |
Jan 13, 2017 | 22.84 | 22.84 | 22.84 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.84 | 22.91 | 22.68 | 22.89 | 45,229,992 | -0.16(-0.70%) |
Jan 11, 2017 | 23.43 | 23.55 | 22.75 | 23.05 | 57,584,600 | -0.43(-1.82%) |
Jan 10, 2017 | 23.59 | 23.63 | 23.40 | 23.48 | 27,623,682 | -0.02(-0.09%) |
Jan 09, 2017 | 23.47 | 23.64 | 23.44 | 23.50 | 29,129,760 | -0.01(-0.03%) |
Jan 06, 2017 | 23.64 | 23.66 | 23.41 | 23.51 | 24,885,720 | -0.09(-0.39%) |
Jan 05, 2017 | 23.43 | 23.66 | 23.26 | 23.60 | 28,486,528 | +0.22(+0.96%) |
Jan 04, 2017 | 23.26 | 23.42 | 23.20 | 23.38 | 30,568,944 | +0.20(+0.88%) |
Jan 03, 2017 | 22.96 | 23.17 | 22.88 | 23.17 | 31,602,178 | +0.37(+1.60%) |
Dec 30, 2016 | 22.81 | 22.81 | 22.81 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.74 | 22.90 | 22.73 | 22.81 | 20,032,464 | +0.10(+0.43%) |
Dec 28, 2016 | 22.82 | 22.95 | 22.71 | 22.72 | 19,850,304 | -0.13(-0.55%) |
Dec 27, 2016 | 22.87 | 22.98 | 22.81 | 22.84 | 15,978,574 | +0.04(+0.15%) |
Dec 23, 2016 | 22.81 | 22.81 | 22.81 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.67 | 22.77 | 22.51 | 22.71 | 26,507,414 | -0.04(-0.19%) |
Dec 21, 2016 | 22.98 | 23.12 | 22.70 | 22.75 | 26,687,194 | -0.32(-1.37%) |
Dec 20, 2016 | 23.02 | 23.09 | 22.87 | 23.07 | 35,706,572 | +0.01(+0.06%) |
Dec 19, 2016 | 23.00 | 23.15 | 22.98 | 23.05 | 35,502,904 | -0.01(-0.03%) |
Dec 16, 2016 | 23.09 | 23.13 | 22.84 | 23.06 | 53,525,652 | +0.06(+0.27%) |
Dec 15, 2016 | 22.91 | 23.14 | 22.89 | 23.00 | 29,731,222 | -0.05(-0.21%) |
Dec 14, 2016 | 23.12 | 23.38 | 22.92 | 23.05 | 51,709,168 | -0.01(-0.03%) |
Dec 13, 2016 | 23.04 | 23.09 | 22.86 | 23.05 | 40,282,604 | +0.30(+1.33%) |
Dec 12, 2016 | 22.26 | 22.93 | 22.23 | 22.75 | 45,935,084 | +0.49(+2.21%) |
Dec 09, 2016 | 21.85 | 22.41 | 21.83 | 22.26 | 41,798,796 | +0.53(+2.46%) |
Dec 08, 2016 | 21.66 | 21.84 | 21.42 | 21.73 | 50,524,672 | -0.18(-0.80%) |
Dec 07, 2016 | 22.00 | 22.00 | 21.49 | 21.90 | 62,707,324 | -0.26(-1.17%) |
Dec 06, 2016 | 22.22 | 22.26 | 22.07 | 22.16 | 25,214,672 | -0.02(-0.10%) |
Dec 05, 2016 | 22.29 | 22.31 | 22.04 | 22.18 | 27,408,872 | -0.03(-0.13%) |
Dec 02, 2016 | 22.15 | 22.28 | 22.02 | 22.21 | 27,069,232 | +0.12(+0.54%) |
Dec 01, 2016 | 22.65 | 22.65 | 22.05 | 22.09 | 43,586,860 | -0.48(-2.12%) |
Nov 30, 2016 | 22.46 | 22.73 | 22.29 | 22.57 | 54,852,780 | +0.15(+0.69%) |
Nov 29, 2016 | 22.36 | 22.45 | 22.20 | 22.41 | 30,820,248 | +0.27(+1.20%) |
Nov 28, 2016 | 22.25 | 22.35 | 22.12 | 22.15 | 25,226,286 | -0.11(-0.47%) |
Nov 25, 2016 | 22.19 | 22.29 | 22.15 | 22.25 | 14,886,135 | +0.19(+0.86%) |
Nov 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.42 | 22.46 | 21.80 | 22.00 | 37,645,388 | -0.17(-0.76%) |
Nov 21, 2016 | 22.13 | 22.25 | 22.11 | 22.17 | 31,110,496 | +0.06(+0.29%) |
Nov 18, 2016 | 22.44 | 22.44 | 22.08 | 22.11 | 34,401,380 | -0.18(-0.79%) |
Nov 17, 2016 | 22.48 | 22.55 | 22.25 | 22.28 | 37,156,280 | -0.16(-0.72%) |
Nov 16, 2016 | 22.61 | 22.70 | 22.42 | 22.44 | 32,242,524 | -0.19(-0.84%) |
Nov 15, 2016 | 23.00 | 23.00 | 22.39 | 22.63 | 42,172,988 | -0.11(-0.46%) |
Nov 14, 2016 | 23.07 | 23.10 | 22.56 | 22.74 | 43,478,084 | -0.15(-0.64%) |
Nov 11, 2016 | 23.33 | 23.41 | 22.60 | 22.88 | 50,988,204 | -0.63(-2.69%) |
Nov 10, 2016 | 23.40 | 23.76 | 23.07 | 23.52 | 95,798,808 | +0.96(+4.27%) |
Nov 09, 2016 | 23.18 | 23.43 | 22.12 | 22.55 | 169,060,848 | +1.49(+7.07%) |
Nov 08, 2016 | 21.16 | 21.38 | 21.04 | 21.07 | 50,422,644 | -0.07(-0.32%) |
Nov 07, 2016 | 21.03 | 21.17 | 20.92 | 21.13 | 44,356,228 | +0.26(+1.27%) |
Nov 04, 2016 | 20.81 | 21.13 | 20.80 | 20.87 | 50,355,804 | +0.08(+0.37%) |
Nov 03, 2016 | 21.36 | 21.36 | 20.75 | 20.79 | 52,225,336 | -0.51(-2.42%) |
Nov 02, 2016 | 21.56 | 21.59 | 21.12 | 21.31 | 51,863,232 | -0.31(-1.42%) |
Nov 01, 2016 | 21.52 | 22.06 | 21.39 | 21.61 | 78,132,520 | -0.45(-2.02%) |
Oct 31, 2016 | 22.29 | 22.29 | 21.99 | 22.06 | 51,668,016 | -0.15(-0.69%) |
Oct 28, 2016 | 22.62 | 22.65 | 22.18 | 22.21 | 40,983,404 | -0.38(-1.69%) |
Oct 27, 2016 | 22.66 | 22.82 | 22.52 | 22.59 | 26,239,870 | +0.06(+0.25%) |
Oct 26, 2016 | 22.45 | 22.68 | 22.36 | 22.54 | 24,586,402 | +0.08(+0.37%) |
Oct 25, 2016 | 22.27 | 22.52 | 22.25 | 22.45 | 27,797,082 | +0.10(+0.47%) |
Oct 24, 2016 | 22.47 | 22.51 | 22.29 | 22.35 | 28,156,512 | -0.03(-0.16%) |
Oct 21, 2016 | 22.55 | 22.57 | 22.38 | 22.38 | 27,076,718 | -0.25(-1.11%) |
Oct 20, 2016 | 22.60 | 22.77 | 22.60 | 22.64 | 27,734,272 | -0.04(-0.18%) |
Oct 19, 2016 | 22.78 | 22.85 | 22.60 | 22.68 | 23,523,646 | -0.06(-0.28%) |
Oct 18, 2016 | 22.77 | 22.86 | 22.68 | 22.74 | 21,310,114 | +0.13(+0.58%) |
Oct 17, 2016 | 22.66 | 22.75 | 22.59 | 22.61 | 24,328,800 | -0.11(-0.49%) |
Oct 14, 2016 | 22.77 | 22.89 | 22.72 | 22.72 | 22,382,134 | -0.07(-0.30%) |
Oct 13, 2016 | 22.66 | 22.89 | 22.62 | 22.79 | 34,763,200 | -0.22(-0.94%) |
Oct 12, 2016 | 23.05 | 23.13 | 22.91 | 23.00 | 21,762,954 | -0.04(-0.18%) |
Oct 11, 2016 | 23.34 | 23.35 | 22.91 | 23.05 | 24,914,400 | -0.33(-1.43%) |
Oct 10, 2016 | 23.41 | 23.54 | 23.35 | 23.38 | 23,552,352 | +0.03(+0.15%) |
Oct 07, 2016 | 23.44 | 23.65 | 23.25 | 23.34 | 21,304,478 | -0.06(-0.27%) |
Oct 06, 2016 | 23.50 | 23.51 | 23.28 | 23.41 | 22,927,338 | -0.17(-0.74%) |
Oct 05, 2016 | 23.46 | 23.64 | 23.43 | 23.58 | 20,047,496 | +0.13(+0.53%) |
Oct 04, 2016 | 23.38 | 23.58 | 23.31 | 23.46 | 30,046,996 | +0.03(+0.12%) |
Oct 03, 2016 | 23.46 | 23.46 | 23.22 | 23.43 | 25,726,332 | -0.13(-0.56%) |
Sep 30, 2016 | 23.26 | 23.66 | 23.23 | 23.56 | 41,014,148 | +0.38(+1.65%) |
Sep 29, 2016 | 23.61 | 23.70 | 23.16 | 23.18 | 35,915,480 | -0.47(-1.97%) |
Sep 28, 2016 | 23.55 | 23.65 | 23.44 | 23.64 | 20,564,164 | +0.11(+0.47%) |
Sep 27, 2016 | 23.50 | 23.57 | 23.29 | 23.53 | 22,396,272 | +0.13(+0.56%) |
Sep 26, 2016 | 23.60 | 23.66 | 23.25 | 23.40 | 42,445,176 | -0.43(-1.81%) |
Sep 23, 2016 | 23.76 | 23.91 | 23.66 | 23.83 | 18,598,088 | +0.08(+0.32%) |
Sep 22, 2016 | 23.88 | 23.95 | 23.70 | 23.76 | 24,060,296 | -0.09(-0.38%) |
Sep 21, 2016 | 23.58 | 23.88 | 23.47 | 23.85 | 22,359,960 | +0.33(+1.39%) |
Sep 20, 2016 | 23.54 | 23.61 | 23.37 | 23.52 | 20,288,886 | +0.11(+0.48%) |
Sep 19, 2016 | 23.64 | 23.67 | 23.37 | 23.41 | 25,218,350 | -0.20(-0.85%) |
Sep 16, 2016 | 23.78 | 23.80 | 23.53 | 23.61 | 36,824,284 | -0.14(-0.59%) |
Sep 15, 2016 | 23.57 | 23.88 | 23.34 | 23.75 | 29,976,146 | +0.14(+0.59%) |
Sep 14, 2016 | 23.73 | 23.89 | 23.55 | 23.61 | 27,175,952 | -0.07(-0.29%) |
Sep 13, 2016 | 23.96 | 23.96 | 23.55 | 23.68 | 29,840,658 | -0.42(-1.76%) |
Sep 12, 2016 | 23.65 | 24.16 | 23.61 | 24.10 | 27,923,250 | +0.38(+1.61%) |
Sep 09, 2016 | 24.03 | 24.06 | 23.71 | 23.72 | 32,181,908 | -0.43(-1.79%) |
Sep 08, 2016 | 24.14 | 24.21 | 24.08 | 24.15 | 26,209,486 | -0.08(-0.34%) |
Sep 07, 2016 | 24.15 | 24.27 | 24.12 | 24.24 | 21,298,454 | +0.05(+0.20%) |
Sep 06, 2016 | 24.26 | 24.34 | 24.17 | 24.19 | 24,389,748 | +0.00(+0.00%) |
Sep 02, 2016 | 24.19 | 24.19 | 24.19 | 24.19 | 20,752,584 | +0.06(+0.26%) |
Sep 01, 2016 | 24.16 | 24.30 | 24.08 | 24.12 | 22,887,610 | -0.08(-0.34%) |
Aug 31, 2016 | 24.25 | 24.30 | 24.08 | 24.21 | 29,896,746 | -0.06(-0.23%) |
Aug 30, 2016 | 24.42 | 24.47 | 24.24 | 24.26 | 20,833,636 | -0.16(-0.66%) |
Aug 29, 2016 | 24.30 | 24.46 | 24.22 | 24.42 | 21,742,766 | +0.20(+0.83%) |
Aug 26, 2016 | 24.21 | 24.42 | 24.11 | 24.22 | 26,986,152 | +0.03(+0.14%) |
Aug 25, 2016 | 24.18 | 24.48 | 24.11 | 24.19 | 26,019,124 | -0.03(-0.14%) |
Aug 24, 2016 | 24.51 | 24.61 | 24.18 | 24.22 | 32,399,568 | -0.19(-0.77%) |
Aug 23, 2016 | 24.35 | 24.53 | 24.28 | 24.41 | 24,378,282 | +0.17(+0.72%) |
Aug 22, 2016 | 24.21 | 24.54 | 24.18 | 24.24 | 37,435,580 | -0.10(-0.40%) |
Aug 19, 2016 | 24.39 | 24.43 | 24.22 | 24.33 | 28,130,692 | -0.15(-0.60%) |
Aug 18, 2016 | 24.44 | 24.60 | 24.34 | 24.48 | 23,189,998 | +0.03(+0.14%) |
Aug 17, 2016 | 24.17 | 24.45 | 24.17 | 24.44 | 24,497,272 | +0.24(+1.01%) |
Aug 16, 2016 | 24.30 | 24.40 | 24.19 | 24.20 | 21,745,438 | -0.22(-0.91%) |
Aug 15, 2016 | 24.38 | 24.46 | 24.30 | 24.42 | 17,759,058 | +0.09(+0.37%) |
Aug 12, 2016 | 24.40 | 24.42 | 24.17 | 24.33 | 21,605,594 | -0.12(-0.48%) |
Aug 11, 2016 | 24.44 | 24.54 | 24.42 | 24.45 | 19,240,648 | +0.01(+0.06%) |
Aug 10, 2016 | 24.46 | 24.47 | 24.28 | 24.44 | 20,305,198 | +0.03(+0.14%) |
Aug 09, 2016 | 24.34 | 24.55 | 24.28 | 24.40 | 24,624,832 | +0.10(+0.43%) |
Aug 08, 2016 | 24.54 | 24.54 | 24.14 | 24.30 | 43,903,964 | -0.35(-1.44%) |
Aug 05, 2016 | 24.60 | 24.72 | 24.50 | 24.65 | 39,096,944 | +0.20(+0.82%) |
Aug 04, 2016 | 24.69 | 24.71 | 24.45 | 24.45 | 36,120,292 | -0.10(-0.40%) |
Aug 03, 2016 | 24.98 | 25.01 | 24.39 | 24.55 | 61,294,484 | -0.57(-2.26%) |
Aug 02, 2016 | 25.37 | 25.41 | 24.94 | 25.12 | 47,991,628 | -0.63(-2.47%) |