Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.73 | 24.01 | 23.71 | 23.97 | 7,436,687 | +0.25(+1.05%) |
Aug 30, 2017 | 23.67 | 23.78 | 23.65 | 23.72 | 3,514,285 | +0.00(+0.00%) |
Aug 29, 2017 | 23.64 | 23.76 | 23.61 | 23.72 | 3,920,760 | -0.07(-0.29%) |
Aug 28, 2017 | 23.89 | 23.90 | 23.74 | 23.79 | 3,679,011 | -0.05(-0.20%) |
Aug 25, 2017 | 23.75 | 23.87 | 23.72 | 23.84 | 4,272,539 | +0.25(+1.05%) |
Aug 24, 2017 | 23.73 | 23.73 | 23.50 | 23.59 | 3,497,525 | -0.04(-0.18%) |
Aug 23, 2017 | 23.41 | 23.69 | 23.40 | 23.63 | 5,520,288 | +0.06(+0.26%) |
Aug 22, 2017 | 23.53 | 23.58 | 23.51 | 23.57 | 6,547,997 | +0.10(+0.44%) |
Aug 21, 2017 | 23.58 | 23.59 | 23.47 | 23.47 | 4,954,886 | -0.11(-0.47%) |
Aug 18, 2017 | 23.47 | 23.65 | 23.43 | 23.58 | 6,869,029 | +0.04(+0.18%) |
Aug 17, 2017 | 23.75 | 23.75 | 23.54 | 23.54 | 5,394,504 | -0.13(-0.55%) |
Aug 16, 2017 | 23.95 | 24.01 | 23.66 | 23.67 | 6,999,363 | -0.19(-0.81%) |
Aug 15, 2017 | 23.86 | 23.88 | 23.67 | 23.86 | 6,648,954 | -0.08(-0.32%) |
Aug 14, 2017 | 24.12 | 24.19 | 23.92 | 23.94 | 6,011,905 | -0.18(-0.74%) |
Aug 11, 2017 | 24.16 | 24.23 | 24.10 | 24.12 | 7,249,992 | -0.37(-1.49%) |
Aug 10, 2017 | 24.79 | 24.81 | 24.47 | 24.48 | 7,472,731 | -0.48(-1.91%) |
Aug 09, 2017 | 24.83 | 24.96 | 24.76 | 24.96 | 5,661,766 | +0.15(+0.61%) |
Aug 08, 2017 | 24.94 | 25.00 | 24.79 | 24.81 | 7,966,461 | -0.14(-0.57%) |
Aug 07, 2017 | 24.70 | 24.98 | 24.68 | 24.95 | 11,448,900 | +0.29(+1.16%) |
Aug 04, 2017 | 24.60 | 24.72 | 24.59 | 24.66 | 4,947,478 | +0.13(+0.53%) |
Aug 03, 2017 | 24.61 | 24.71 | 24.51 | 24.53 | 6,151,238 | -0.18(-0.71%) |
Aug 02, 2017 | 24.56 | 24.83 | 24.53 | 24.71 | 6,762,451 | +0.09(+0.36%) |
Aug 01, 2017 | 24.55 | 24.81 | 24.51 | 24.62 | 15,461,400 | +0.77(+3.22%) |
Jul 31, 2017 | 23.98 | 24.00 | 23.80 | 23.86 | 8,607,703 | -0.01(-0.06%) |
Jul 28, 2017 | 23.52 | 23.88 | 23.51 | 23.87 | 7,994,877 | +0.12(+0.49%) |
Jul 27, 2017 | 23.80 | 23.81 | 23.65 | 23.75 | 4,785,093 | +0.10(+0.43%) |
Jul 26, 2017 | 23.76 | 23.76 | 23.60 | 23.65 | 4,485,758 | -0.04(-0.17%) |
Jul 25, 2017 | 23.75 | 23.81 | 23.65 | 23.69 | 5,114,291 | +0.30(+1.28%) |
Jul 24, 2017 | 23.43 | 23.44 | 23.24 | 23.39 | 7,552,988 | -0.15(-0.63%) |
Jul 21, 2017 | 23.82 | 23.83 | 23.51 | 23.54 | 5,487,832 | -0.29(-1.20%) |
Jul 20, 2017 | 23.86 | 23.89 | 23.74 | 23.83 | 5,382,501 | +0.05(+0.20%) |
Jul 19, 2017 | 23.58 | 23.81 | 23.58 | 23.78 | 5,427,043 | +0.14(+0.57%) |
Jul 18, 2017 | 23.73 | 23.77 | 23.60 | 23.65 | 3,969,584 | -0.06(-0.26%) |
Jul 17, 2017 | 23.83 | 23.89 | 23.69 | 23.71 | 4,844,902 | -0.02(-0.09%) |
Jul 14, 2017 | 23.71 | 23.79 | 23.63 | 23.73 | 4,612,481 | +0.16(+0.66%) |
Jul 13, 2017 | 23.56 | 23.59 | 23.47 | 23.57 | 3,974,125 | -0.10(-0.43%) |
Jul 12, 2017 | 23.71 | 23.82 | 23.56 | 23.67 | 6,771,694 | +0.35(+1.48%) |
Jul 11, 2017 | 23.12 | 23.33 | 23.08 | 23.33 | 6,734,038 | +0.02(+0.09%) |
Jul 10, 2017 | 23.20 | 23.36 | 23.20 | 23.31 | 4,677,780 | -0.02(-0.09%) |
Jul 07, 2017 | 23.37 | 23.39 | 23.18 | 23.33 | 5,960,823 | -0.05(-0.23%) |
Jul 06, 2017 | 23.43 | 23.65 | 23.37 | 23.38 | 5,987,028 | +0.01(+0.06%) |
Jul 05, 2017 | 23.58 | 23.58 | 23.31 | 23.37 | 7,814,817 | -0.41(-1.71%) |
Jul 03, 2017 | 23.60 | 23.88 | 23.60 | 23.77 | 3,390,431 | +0.25(+1.07%) |
Jun 30, 2017 | 23.67 | 23.64 | 23.40 | 23.52 | 7,081,137 | -0.14(-0.60%) |
Jun 29, 2017 | 23.94 | 23.96 | 23.63 | 23.67 | 5,221,897 | -0.28(-1.16%) |
Jun 28, 2017 | 23.93 | 24.06 | 23.89 | 23.94 | 7,137,138 | +0.08(+0.34%) |
Jun 27, 2017 | 23.84 | 24.03 | 23.79 | 23.86 | 7,261,725 | +0.18(+0.77%) |
Jun 26, 2017 | 23.79 | 23.82 | 23.67 | 23.68 | 5,542,065 | +0.03(+0.11%) |
Jun 23, 2017 | 23.48 | 23.70 | 23.45 | 23.65 | 5,157,277 | +0.16(+0.69%) |
Jun 22, 2017 | 23.52 | 23.63 | 23.43 | 23.49 | 7,308,088 | -0.03(-0.14%) |
Jun 21, 2017 | 23.60 | 23.75 | 23.43 | 23.52 | 10,458,149 | -0.22(-0.94%) |
Jun 20, 2017 | 23.97 | 23.97 | 23.61 | 23.75 | 12,912,536 | -0.72(-2.94%) |
Jun 19, 2017 | 24.44 | 24.62 | 24.42 | 24.47 | 8,933,152 | +0.03(+0.11%) |
Jun 16, 2017 | 24.20 | 24.45 | 24.15 | 24.44 | 7,576,602 | +0.52(+2.16%) |
Jun 15, 2017 | 23.75 | 23.98 | 23.72 | 23.92 | 10,966,917 | -0.09(-0.37%) |
Jun 14, 2017 | 24.41 | 24.42 | 23.93 | 24.01 | 8,696,857 | -0.45(-1.83%) |
Jun 13, 2017 | 24.36 | 24.48 | 24.28 | 24.46 | 6,457,847 | +0.15(+0.61%) |
Jun 12, 2017 | 24.45 | 24.51 | 24.23 | 24.31 | 6,543,594 | -0.01(-0.06%) |
Jun 09, 2017 | 24.03 | 24.35 | 24.01 | 24.32 | 8,626,969 | +0.29(+1.19%) |
Jun 08, 2017 | 23.98 | 24.14 | 23.97 | 24.04 | 6,248,543 | -0.01(-0.03%) |
Jun 07, 2017 | 24.33 | 24.40 | 24.01 | 24.05 | 13,809,047 | -0.56(-2.26%) |
Jun 06, 2017 | 24.34 | 24.62 | 24.29 | 24.60 | 6,402,436 | +0.11(+0.44%) |
Jun 05, 2017 | 24.38 | 24.53 | 24.36 | 24.49 | 6,055,716 | +0.12(+0.47%) |
Jun 02, 2017 | 24.43 | 24.44 | 24.23 | 24.38 | 9,556,224 | -0.22(-0.91%) |
Jun 01, 2017 | 24.60 | 24.76 | 24.54 | 24.60 | 9,557,240 | +0.06(+0.25%) |
May 31, 2017 | 24.72 | 24.77 | 24.45 | 24.54 | 11,556,672 | -0.08(-0.33%) |
May 30, 2017 | 24.77 | 24.77 | 24.61 | 24.62 | 10,390,019 | -0.10(-0.38%) |
May 26, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 5,257,762 | +0.01(+0.03%) |
May 25, 2017 | 24.94 | 25.12 | 24.63 | 24.71 | 12,932,860 | -0.34(-1.35%) |
May 24, 2017 | 25.06 | 25.19 | 25.00 | 25.05 | 9,167,570 | -0.02(-0.08%) |
May 23, 2017 | 25.15 | 25.21 | 25.05 | 25.07 | 6,373,658 | -0.02(-0.08%) |
May 22, 2017 | 25.25 | 25.25 | 25.02 | 25.09 | 9,327,064 | +0.01(+0.05%) |
May 19, 2017 | 25.09 | 25.18 | 25.00 | 25.08 | 9,616,173 | +0.29(+1.18%) |
May 18, 2017 | 24.64 | 24.91 | 24.51 | 24.79 | 15,977,846 | +0.23(+0.94%) |
May 17, 2017 | 24.77 | 24.85 | 24.56 | 24.56 | 14,142,352 | -0.05(-0.19%) |
May 16, 2017 | 24.60 | 24.77 | 24.57 | 24.60 | 14,423,180 | +0.36(+1.48%) |
May 15, 2017 | 24.51 | 24.51 | 24.20 | 24.24 | 12,942,131 | +0.22(+0.90%) |
May 12, 2017 | 23.91 | 24.10 | 23.91 | 24.03 | 7,041,688 | +0.12(+0.51%) |
May 11, 2017 | 23.84 | 23.96 | 23.77 | 23.90 | 9,825,825 | +0.14(+0.57%) |
May 10, 2017 | 23.92 | 23.98 | 23.76 | 23.77 | 8,394,767 | +0.18(+0.75%) |
May 09, 2017 | 23.65 | 23.69 | 23.53 | 23.59 | 10,153,735 | -0.05(-0.23%) |
May 08, 2017 | 23.57 | 23.68 | 23.47 | 23.64 | 8,109,826 | +0.09(+0.37%) |
May 05, 2017 | 23.14 | 23.57 | 23.10 | 23.56 | 10,284,539 | +0.65(+2.86%) |
May 04, 2017 | 22.98 | 23.01 | 22.83 | 22.90 | 7,821,539 | -0.25(-1.07%) |
May 03, 2017 | 23.09 | 23.22 | 22.98 | 23.15 | 8,463,308 | -0.04(-0.17%) |
May 02, 2017 | 23.24 | 23.48 | 23.14 | 23.19 | 12,979,700 | +0.29(+1.25%) |
May 01, 2017 | 22.91 | 23.08 | 22.87 | 22.90 | 8,224,505 | +0.00(+0.00%) |
Apr 28, 2017 | 22.92 | 23.03 | 22.86 | 22.90 | 6,380,155 | -0.05(-0.23%) |
Apr 27, 2017 | 23.04 | 23.04 | 22.76 | 22.96 | 8,818,033 | -0.17(-0.75%) |
Apr 26, 2017 | 23.07 | 23.36 | 23.04 | 23.13 | 9,301,833 | +0.00(+0.00%) |
Apr 25, 2017 | 23.06 | 23.15 | 23.02 | 23.13 | 6,636,339 | +0.14(+0.61%) |
Apr 24, 2017 | 22.95 | 23.06 | 22.90 | 22.99 | 7,462,886 | +0.30(+1.32%) |
Apr 21, 2017 | 22.71 | 22.76 | 22.58 | 22.69 | 8,148,192 | -0.10(-0.44%) |
Apr 20, 2017 | 22.84 | 22.96 | 22.78 | 22.79 | 8,524,551 | +0.01(+0.03%) |
Apr 19, 2017 | 23.10 | 23.14 | 22.72 | 22.78 | 10,612,987 | -0.35(-1.53%) |
Apr 18, 2017 | 23.18 | 23.32 | 22.99 | 23.14 | 9,840,692 | -0.24(-1.03%) |
Apr 17, 2017 | 23.32 | 23.40 | 23.16 | 23.38 | 7,916,236 | +0.03(+0.11%) |
Apr 13, 2017 | 23.54 | 23.65 | 23.31 | 23.35 | 13,346,960 | -0.31(-1.30%) |
Apr 12, 2017 | 23.62 | 23.82 | 23.56 | 23.66 | 9,868,633 | +0.05(+0.23%) |
Apr 11, 2017 | 23.42 | 23.62 | 23.30 | 23.60 | 11,480,239 | +0.19(+0.80%) |
Apr 10, 2017 | 23.23 | 23.42 | 23.22 | 23.42 | 7,600,247 | +0.16(+0.69%) |
Apr 07, 2017 | 23.24 | 23.35 | 23.20 | 23.26 | 6,273,754 | +0.08(+0.35%) |
Apr 06, 2017 | 23.08 | 23.31 | 23.05 | 23.18 | 8,801,405 | +0.09(+0.41%) |
Apr 05, 2017 | 23.39 | 23.54 | 23.07 | 23.08 | 11,058,310 | -0.13(-0.57%) |
Apr 04, 2017 | 23.04 | 23.22 | 22.90 | 23.22 | 8,043,421 | +0.26(+1.13%) |
Apr 03, 2017 | 23.08 | 23.11 | 22.70 | 22.96 | 8,047,276 | -0.08(-0.35%) |
Mar 31, 2017 | 23.00 | 23.04 | 22.91 | 23.04 | 7,245,373 | +0.00(+0.00%) |
Mar 30, 2017 | 23.06 | 23.10 | 22.92 | 23.04 | 8,871,673 | +0.06(+0.26%) |
Mar 29, 2017 | 22.61 | 23.02 | 22.59 | 22.98 | 8,045,955 | +0.34(+1.50%) |
Mar 28, 2017 | 22.54 | 22.73 | 22.50 | 22.64 | 8,786,260 | +0.11(+0.50%) |
Mar 27, 2017 | 22.44 | 22.59 | 22.41 | 22.52 | 5,101,134 | -0.02(-0.09%) |
Mar 24, 2017 | 22.61 | 22.63 | 22.52 | 22.54 | 6,725,970 | -0.19(-0.82%) |
Mar 23, 2017 | 22.62 | 22.87 | 22.60 | 22.73 | 7,768,320 | +0.05(+0.21%) |
Mar 22, 2017 | 22.68 | 22.75 | 22.56 | 22.68 | 7,467,333 | -0.17(-0.73%) |
Mar 21, 2017 | 23.03 | 23.04 | 22.75 | 22.85 | 8,396,768 | +0.03(+0.15%) |
Mar 20, 2017 | 22.88 | 22.85 | 22.73 | 22.82 | 6,066,980 | -0.06(-0.26%) |
Mar 17, 2017 | 22.90 | 22.95 | 22.80 | 22.88 | 6,851,015 | +0.17(+0.76%) |
Mar 16, 2017 | 22.74 | 22.78 | 22.59 | 22.70 | 10,681,913 | +0.16(+0.71%) |
Mar 15, 2017 | 22.42 | 22.59 | 22.34 | 22.54 | 13,391,050 | +0.23(+1.05%) |
Mar 14, 2017 | 22.52 | 22.52 | 22.21 | 22.31 | 13,062,595 | -0.43(-1.88%) |
Mar 13, 2017 | 22.76 | 22.88 | 22.66 | 22.74 | 11,664,262 | -0.17(-0.76%) |
Mar 10, 2017 | 22.98 | 23.06 | 22.81 | 22.91 | 30,846,886 | +0.55(+2.48%) |
Mar 09, 2017 | 22.17 | 22.36 | 22.09 | 22.36 | 10,583,171 | +0.13(+0.57%) |
Mar 08, 2017 | 22.52 | 22.59 | 22.20 | 22.23 | 10,088,331 | -0.37(-1.65%) |
Mar 07, 2017 | 22.72 | 22.72 | 22.58 | 22.60 | 6,290,583 | -0.07(-0.29%) |
Mar 06, 2017 | 22.64 | 22.73 | 22.59 | 22.67 | 7,465,002 | -0.08(-0.35%) |
Mar 03, 2017 | 22.78 | 22.85 | 22.72 | 22.75 | 7,932,602 | -0.02(-0.09%) |
Mar 02, 2017 | 22.82 | 22.94 | 22.75 | 22.77 | 8,051,668 | -0.07(-0.32%) |
Mar 01, 2017 | 22.92 | 23.00 | 22.82 | 22.84 | 11,099,159 | +0.21(+0.91%) |
Feb 28, 2017 | 22.63 | 22.72 | 22.59 | 22.64 | 11,105,746 | -0.04(-0.18%) |
Feb 27, 2017 | 22.48 | 22.72 | 22.44 | 22.68 | 12,877,737 | +0.32(+1.43%) |
Feb 24, 2017 | 22.41 | 22.46 | 22.30 | 22.36 | 9,230,053 | -0.24(-1.06%) |
Feb 23, 2017 | 22.64 | 22.75 | 22.55 | 22.60 | 10,370,978 | +0.30(+1.35%) |
Feb 22, 2017 | 22.38 | 22.49 | 22.28 | 22.30 | 8,998,055 | -0.28(-1.24%) |
Feb 21, 2017 | 22.72 | 22.76 | 22.52 | 22.58 | 12,266,031 | +0.27(+1.23%) |
Feb 17, 2017 | 22.30 | 22.30 | 22.30 | 0 | -0.17(-0.77%) | |
Feb 16, 2017 | 22.62 | 22.76 | 22.45 | 22.48 | 11,250,920 | -0.08(-0.36%) |
Feb 15, 2017 | 22.56 | 22.62 | 22.50 | 22.56 | 11,500,308 | -0.12(-0.53%) |
Feb 14, 2017 | 22.68 | 22.70 | 22.54 | 22.68 | 12,237,297 | -0.05(-0.23%) |
Feb 13, 2017 | 22.67 | 22.77 | 22.64 | 22.73 | 10,519,127 | +0.09(+0.38%) |
Feb 10, 2017 | 22.72 | 22.76 | 22.59 | 22.64 | 9,743,852 | +0.06(+0.26%) |
Feb 09, 2017 | 22.58 | 22.89 | 22.57 | 22.59 | 13,610,604 | +0.01(+0.03%) |
Feb 08, 2017 | 22.41 | 22.60 | 22.30 | 22.58 | 12,691,162 | +0.03(+0.15%) |
Feb 07, 2017 | 22.80 | 22.88 | 22.39 | 22.55 | 27,203,776 | -0.94(-4.02%) |
Feb 06, 2017 | 23.48 | 23.56 | 23.39 | 23.49 | 8,913,333 | -0.07(-0.28%) |
Feb 03, 2017 | 23.56 | 23.72 | 23.48 | 23.56 | 7,731,923 | +0.09(+0.36%) |
Feb 02, 2017 | 23.52 | 23.60 | 23.31 | 23.47 | 11,654,281 | -0.13(-0.56%) |
Feb 01, 2017 | 23.73 | 23.74 | 23.48 | 23.60 | 10,917,629 | +0.01(+0.03%) |
Jan 31, 2017 | 23.65 | 23.71 | 23.43 | 23.59 | 8,337,279 | +0.01(+0.06%) |
Jan 30, 2017 | 23.67 | 23.69 | 23.45 | 23.58 | 11,461,016 | -0.41(-1.69%) |
Jan 27, 2017 | 23.96 | 24.03 | 23.90 | 23.99 | 6,468,679 | -0.10(-0.44%) |
Jan 26, 2017 | 24.24 | 24.30 | 24.00 | 24.09 | 6,785,871 | -0.19(-0.78%) |
Jan 25, 2017 | 24.33 | 24.35 | 24.19 | 24.28 | 6,063,166 | +0.08(+0.33%) |
Jan 24, 2017 | 23.96 | 24.26 | 23.96 | 24.20 | 9,941,263 | +0.19(+0.79%) |
Jan 23, 2017 | 24.00 | 24.10 | 23.81 | 24.01 | 8,341,802 | -0.14(-0.60%) |
Jan 20, 2017 | 24.34 | 24.34 | 24.10 | 24.16 | 8,686,313 | -0.04(-0.16%) |
Jan 19, 2017 | 24.27 | 24.35 | 24.10 | 24.20 | 7,725,258 | -0.13(-0.54%) |
Jan 18, 2017 | 24.38 | 24.52 | 24.27 | 24.33 | 8,987,953 | -0.22(-0.91%) |
Jan 17, 2017 | 24.64 | 24.68 | 24.42 | 24.55 | 9,412,999 | -0.14(-0.58%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 24.91 | 24.92 | 24.70 | 24.76 | 7,163,194 | +0.14(+0.56%) |
Jan 11, 2017 | 24.39 | 24.69 | 24.30 | 24.62 | 6,742,630 | +0.29(+1.19%) |
Jan 10, 2017 | 24.43 | 24.56 | 24.34 | 24.34 | 5,979,678 | -0.13(-0.54%) |
Jan 09, 2017 | 24.64 | 24.69 | 24.47 | 24.47 | 8,431,549 | -0.39(-1.58%) |
Jan 06, 2017 | 25.02 | 25.04 | 24.82 | 24.86 | 8,845,863 | -0.43(-1.71%) |
Jan 05, 2017 | 25.01 | 25.37 | 25.01 | 25.29 | 9,920,383 | +0.18(+0.73%) |
Jan 04, 2017 | 24.95 | 25.14 | 24.88 | 25.11 | 10,496,150 | +0.19(+0.76%) |
Jan 03, 2017 | 24.99 | 25.00 | 24.78 | 24.92 | 13,386,266 | +0.41(+1.66%) |
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.59 | 24.61 | 24.49 | 24.53 | 7,647,448 | +0.10(+0.40%) |
Dec 28, 2016 | 24.47 | 24.57 | 24.38 | 24.43 | 9,352,648 | +0.09(+0.38%) |
Dec 27, 2016 | 24.33 | 24.41 | 24.32 | 24.34 | 5,680,820 | +0.06(+0.24%) |
Dec 23, 2016 | 24.28 | 24.28 | 24.28 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.25 | 24.38 | 24.19 | 24.20 | 11,572,672 | +0.09(+0.35%) |
Dec 21, 2016 | 24.17 | 24.21 | 24.05 | 24.12 | 6,770,686 | +0.17(+0.71%) |
Dec 20, 2016 | 24.03 | 24.13 | 23.92 | 23.95 | 6,640,531 | -0.03(-0.11%) |
Dec 19, 2016 | 24.02 | 24.12 | 23.97 | 23.98 | 6,987,148 | -0.02(-0.08%) |
Dec 16, 2016 | 23.75 | 24.09 | 23.70 | 24.00 | 8,412,973 | +0.49(+2.06%) |
Dec 15, 2016 | 23.24 | 23.57 | 23.16 | 23.51 | 7,760,863 | -0.11(-0.47%) |
Dec 14, 2016 | 24.09 | 24.19 | 23.61 | 23.62 | 8,686,708 | -0.50(-2.09%) |
Dec 13, 2016 | 24.20 | 24.22 | 23.87 | 24.13 | 11,442,774 | +0.18(+0.77%) |
Dec 12, 2016 | 24.01 | 24.14 | 23.89 | 23.94 | 12,832,142 | +0.33(+1.39%) |
Dec 09, 2016 | 23.71 | 23.75 | 23.61 | 23.61 | 7,065,014 | -0.12(-0.50%) |
Dec 08, 2016 | 23.64 | 23.76 | 23.52 | 23.73 | 7,785,989 | +0.20(+0.84%) |
Dec 07, 2016 | 23.55 | 23.59 | 23.39 | 23.54 | 9,159,284 | +0.21(+0.90%) |
Dec 06, 2016 | 23.40 | 23.41 | 23.18 | 23.33 | 8,214,635 | +0.06(+0.25%) |
Dec 05, 2016 | 23.32 | 23.47 | 23.27 | 23.27 | 7,181,059 | +0.00(+0.00%) |
Dec 02, 2016 | 23.25 | 23.48 | 23.14 | 23.27 | 7,938,531 | +0.06(+0.25%) |
Dec 01, 2016 | 23.40 | 23.58 | 23.19 | 23.21 | 11,897,175 | +0.25(+1.09%) |
Nov 30, 2016 | 22.65 | 23.13 | 22.65 | 22.96 | 17,964,600 | +0.98(+4.45%) |
Nov 29, 2016 | 21.88 | 22.06 | 21.80 | 21.98 | 8,991,683 | -0.13(-0.59%) |
Nov 28, 2016 | 22.36 | 22.38 | 22.11 | 22.11 | 8,279,917 | -0.36(-1.60%) |
Nov 25, 2016 | 22.56 | 22.60 | 22.41 | 22.47 | 2,897,155 | -0.09(-0.38%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.61 | 22.72 | 22.47 | 22.65 | 10,270,946 | +0.09(+0.41%) |
Nov 21, 2016 | 22.50 | 22.59 | 22.45 | 22.56 | 8,965,482 | +0.50(+2.26%) |
Nov 18, 2016 | 21.87 | 22.17 | 21.82 | 22.06 | 10,190,573 | +0.09(+0.42%) |
Nov 17, 2016 | 22.02 | 22.21 | 21.94 | 21.97 | 8,196,089 | +0.13(+0.60%) |
Nov 16, 2016 | 21.81 | 21.98 | 21.74 | 21.84 | 7,602,730 | -0.20(-0.92%) |
Nov 15, 2016 | 21.79 | 22.09 | 21.79 | 22.04 | 8,653,377 | +0.41(+1.91%) |
Nov 14, 2016 | 21.48 | 21.64 | 21.33 | 21.63 | 8,308,819 | -0.13(-0.60%) |
Nov 11, 2016 | 21.98 | 22.02 | 21.59 | 21.76 | 10,061,441 | -0.50(-2.24%) |
Nov 10, 2016 | 22.48 | 22.50 | 22.19 | 22.26 | 7,945,330 | +0.07(+0.30%) |
Nov 09, 2016 | 21.77 | 22.32 | 21.77 | 22.19 | 8,520,376 | +0.24(+1.08%) |
Nov 08, 2016 | 21.89 | 22.09 | 21.85 | 21.96 | 7,416,129 | +0.04(+0.18%) |
Nov 07, 2016 | 21.79 | 21.94 | 21.71 | 21.92 | 9,101,072 | +0.31(+1.43%) |
Nov 04, 2016 | 21.63 | 21.80 | 21.57 | 21.61 | 9,360,233 | -0.19(-0.89%) |
Nov 03, 2016 | 21.92 | 21.99 | 21.71 | 21.80 | 7,569,139 | -0.11(-0.50%) |
Nov 02, 2016 | 22.12 | 22.23 | 21.75 | 21.91 | 12,073,165 | -0.06(-0.29%) |
Nov 01, 2016 | 22.56 | 22.57 | 21.79 | 21.97 | 18,529,292 | -0.93(-4.05%) |
Oct 31, 2016 | 22.82 | 22.98 | 22.75 | 22.90 | 8,405,562 | -0.08(-0.36%) |
Oct 28, 2016 | 22.95 | 23.19 | 22.89 | 22.99 | 7,849,906 | -0.21(-0.89%) |
Oct 27, 2016 | 23.15 | 23.35 | 23.10 | 23.19 | 6,479,711 | +0.10(+0.42%) |
Oct 26, 2016 | 22.91 | 23.15 | 22.85 | 23.10 | 6,638,422 | -0.12(-0.53%) |
Oct 25, 2016 | 23.22 | 23.35 | 23.14 | 23.22 | 6,947,689 | +0.11(+0.47%) |
Oct 24, 2016 | 23.31 | 23.35 | 22.92 | 23.11 | 6,989,399 | -0.24(-1.05%) |
Oct 21, 2016 | 23.23 | 23.37 | 23.13 | 23.35 | 6,542,763 | +0.13(+0.55%) |
Oct 20, 2016 | 23.15 | 23.33 | 23.06 | 23.22 | 6,213,922 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.44 | 23.21 | 23.22 | 6,031,970 | +0.05(+0.19%) |
Oct 18, 2016 | 23.29 | 23.30 | 23.11 | 23.18 | 5,652,227 | +0.31(+1.35%) |
Oct 17, 2016 | 22.91 | 22.99 | 22.80 | 22.87 | 5,414,514 | -0.22(-0.95%) |
Oct 14, 2016 | 23.20 | 23.28 | 23.05 | 23.09 | 5,053,561 | +0.10(+0.45%) |
Oct 13, 2016 | 23.06 | 23.12 | 22.73 | 22.99 | 6,883,874 | -0.07(-0.31%) |
Oct 12, 2016 | 23.19 | 23.19 | 22.93 | 23.06 | 7,675,217 | +0.01(+0.03%) |
Oct 11, 2016 | 23.48 | 23.50 | 22.94 | 23.05 | 11,254,930 | -0.57(-2.43%) |
Oct 10, 2016 | 23.47 | 23.73 | 23.46 | 23.62 | 6,724,380 | +0.32(+1.38%) |
Oct 07, 2016 | 23.23 | 23.44 | 23.14 | 23.30 | 7,262,805 | +0.14(+0.61%) |
Oct 06, 2016 | 23.29 | 23.33 | 23.08 | 23.16 | 6,858,314 | -0.05(-0.22%) |
Oct 05, 2016 | 23.20 | 23.33 | 23.03 | 23.21 | 8,373,745 | +0.23(+0.98%) |
Oct 04, 2016 | 23.20 | 23.30 | 22.91 | 22.99 | 12,647,322 | +0.14(+0.59%) |
Oct 03, 2016 | 22.77 | 22.90 | 22.68 | 22.85 | 7,518,899 | +0.20(+0.88%) |
Sep 30, 2016 | 22.70 | 22.80 | 22.57 | 22.65 | 9,476,580 | +0.06(+0.29%) |
Sep 29, 2016 | 22.70 | 22.74 | 22.45 | 22.59 | 13,990,626 | +0.14(+0.63%) |
Sep 28, 2016 | 21.98 | 22.48 | 21.71 | 22.44 | 15,107,501 | +0.79(+3.66%) |
Sep 27, 2016 | 21.57 | 21.79 | 21.47 | 21.65 | 6,462,595 | -0.05(-0.21%) |
Sep 26, 2016 | 21.72 | 21.89 | 21.66 | 21.70 | 7,108,701 | -0.18(-0.82%) |
Sep 23, 2016 | 21.93 | 22.14 | 21.79 | 21.88 | 7,975,622 | -0.19(-0.88%) |
Sep 22, 2016 | 22.27 | 22.31 | 22.03 | 22.07 | 13,133,292 | +0.42(+1.93%) |
Sep 21, 2016 | 21.47 | 21.70 | 21.39 | 21.65 | 10,298,607 | +0.35(+1.63%) |
Sep 20, 2016 | 21.52 | 21.56 | 21.30 | 21.30 | 7,384,850 | -0.24(-1.11%) |
Sep 19, 2016 | 21.85 | 21.85 | 21.53 | 21.54 | 7,358,046 | +0.08(+0.39%) |
Sep 16, 2016 | 21.31 | 21.53 | 21.30 | 21.46 | 8,684,328 | -0.19(-0.89%) |
Sep 15, 2016 | 21.43 | 21.80 | 21.39 | 21.65 | 7,306,766 | +0.19(+0.87%) |
Sep 14, 2016 | 21.51 | 21.77 | 21.40 | 21.47 | 10,358,286 | -0.12(-0.54%) |
Sep 13, 2016 | 21.81 | 21.88 | 21.49 | 21.58 | 14,330,288 | -0.73(-3.26%) |
Sep 12, 2016 | 21.97 | 22.38 | 21.90 | 22.31 | 9,912,297 | +0.18(+0.82%) |
Sep 09, 2016 | 22.31 | 22.35 | 22.05 | 22.13 | 8,472,136 | -0.47(-2.08%) |
Sep 08, 2016 | 22.48 | 22.66 | 22.33 | 22.60 | 8,065,462 | +0.21(+0.92%) |
Sep 07, 2016 | 22.41 | 22.49 | 22.32 | 22.39 | 6,080,800 | +0.05(+0.20%) |
Sep 06, 2016 | 22.26 | 22.39 | 22.15 | 22.35 | 6,368,791 | +0.12(+0.55%) |
Sep 02, 2016 | 22.06 | 22.23 | 22.23 | 22.23 | 10,738,211 | +0.54(+2.50%) |