Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.73 | 27.94 | 27.71 | 27.77 | 2,966,628 | +0.03(+0.12%) |
Sep 28, 2017 | 27.56 | 27.90 | 27.47 | 27.74 | 3,018,647 | +0.33(+1.21%) |
Sep 27, 2017 | 27.48 | 27.68 | 27.21 | 27.41 | 3,840,641 | +0.08(+0.30%) |
Sep 26, 2017 | 27.66 | 27.72 | 27.26 | 27.33 | 2,491,187 | -0.25(-0.91%) |
Sep 25, 2017 | 27.49 | 27.79 | 27.35 | 27.58 | 3,070,920 | -0.03(-0.12%) |
Sep 22, 2017 | 27.18 | 27.68 | 27.13 | 27.61 | 4,169,030 | +0.38(+1.41%) |
Sep 21, 2017 | 27.18 | 27.42 | 27.11 | 27.23 | 3,072,506 | +0.07(+0.28%) |
Sep 20, 2017 | 27.06 | 27.26 | 26.96 | 27.15 | 2,292,464 | +0.17(+0.65%) |
Sep 19, 2017 | 26.95 | 27.15 | 26.77 | 26.98 | 2,342,331 | +0.07(+0.25%) |
Sep 18, 2017 | 26.97 | 27.18 | 26.78 | 26.91 | 2,932,741 | +0.03(+0.12%) |
Sep 15, 2017 | 26.72 | 26.91 | 26.61 | 26.88 | 2,936,189 | +0.17(+0.62%) |
Sep 14, 2017 | 26.63 | 26.83 | 26.54 | 26.71 | 2,037,921 | +0.05(+0.19%) |
Sep 13, 2017 | 26.76 | 26.78 | 26.43 | 26.66 | 2,838,885 | -0.14(-0.53%) |
Sep 12, 2017 | 26.89 | 26.92 | 26.59 | 26.80 | 2,172,333 | +0.04(+0.16%) |
Sep 11, 2017 | 26.50 | 26.88 | 26.49 | 26.76 | 2,741,375 | +0.45(+1.71%) |
Sep 08, 2017 | 26.23 | 26.41 | 26.14 | 26.31 | 1,642,945 | -0.01(-0.03%) |
Sep 07, 2017 | 26.64 | 26.72 | 26.14 | 26.32 | 3,375,331 | -0.32(-1.22%) |
Sep 06, 2017 | 26.72 | 26.85 | 26.39 | 26.64 | 2,751,247 | -0.02(-0.09%) |
Sep 05, 2017 | 26.94 | 27.10 | 26.25 | 26.67 | 5,708,112 | -0.56(-2.05%) |
Sep 01, 2017 | 27.33 | 27.49 | 27.23 | 27.23 | 4,270,570 | -0.02(-0.06%) |
Aug 31, 2017 | 27.25 | 27.33 | 26.96 | 27.24 | 3,677,355 | +0.17(+0.61%) |
Aug 30, 2017 | 26.63 | 27.20 | 26.56 | 27.08 | 3,521,897 | +0.49(+1.85%) |
Aug 29, 2017 | 26.33 | 26.59 | 26.27 | 26.58 | 2,511,521 | -0.01(-0.03%) |
Aug 28, 2017 | 26.36 | 26.78 | 26.31 | 26.59 | 2,667,184 | +0.32(+1.20%) |
Aug 25, 2017 | 26.32 | 26.55 | 26.28 | 26.28 | 2,328,412 | -0.04(-0.16%) |
Aug 24, 2017 | 26.47 | 26.59 | 26.31 | 26.32 | 2,128,151 | -0.15(-0.57%) |
Aug 23, 2017 | 26.42 | 26.53 | 26.27 | 26.47 | 2,170,714 | +0.03(+0.13%) |
Aug 22, 2017 | 26.23 | 26.59 | 26.20 | 26.43 | 2,609,648 | +0.33(+1.28%) |
Aug 21, 2017 | 26.21 | 26.33 | 25.83 | 26.10 | 3,569,772 | -0.13(-0.51%) |
Aug 18, 2017 | 26.23 | 26.46 | 25.92 | 26.23 | 3,915,800 | -0.07(-0.25%) |
Aug 17, 2017 | 26.69 | 26.73 | 26.22 | 26.30 | 3,694,788 | -0.47(-1.77%) |
Aug 16, 2017 | 26.93 | 27.02 | 26.72 | 26.78 | 1,766,554 | -0.07(-0.28%) |
Aug 15, 2017 | 27.13 | 27.13 | 26.85 | 26.85 | 2,591,588 | -0.14(-0.52%) |
Aug 14, 2017 | 26.83 | 27.28 | 26.82 | 26.99 | 3,945,726 | +0.40(+1.50%) |
Aug 11, 2017 | 26.66 | 26.70 | 26.30 | 26.59 | 5,892,963 | -0.29(-1.08%) |
Aug 10, 2017 | 27.69 | 27.73 | 26.48 | 26.88 | 9,067,506 | -0.92(-3.29%) |
Aug 09, 2017 | 28.01 | 28.07 | 27.72 | 27.80 | 5,736,624 | -0.32(-1.15%) |
Aug 08, 2017 | 28.22 | 28.57 | 28.10 | 28.12 | 5,829,351 | -0.05(-0.18%) |
Aug 07, 2017 | 28.27 | 28.36 | 28.07 | 28.17 | 3,114,923 | +0.06(+0.21%) |
Aug 04, 2017 | 28.32 | 27.71 | 28.12 | 4,863,797 | +0.50(+1.81%) | |
Aug 03, 2017 | 27.56 | 27.82 | 27.52 | 27.62 | 2,946,946 | -0.02(-0.09%) |
Aug 02, 2017 | 27.96 | 27.98 | 27.38 | 27.64 | 10,754,785 | -0.24(-0.87%) |
Aug 01, 2017 | 27.96 | 28.23 | 27.77 | 27.88 | 3,055,100 | +0.04(+0.15%) |
Jul 31, 2017 | 27.88 | 27.91 | 27.62 | 27.84 | 3,046,729 | -0.07(-0.24%) |
Jul 28, 2017 | 28.05 | 28.07 | 27.72 | 27.91 | 2,870,663 | -0.20(-0.71%) |
Jul 27, 2017 | 28.38 | 28.47 | 27.63 | 28.11 | 5,913,814 | -0.60(-2.09%) |
Jul 26, 2017 | 28.88 | 29.09 | 28.69 | 28.71 | 6,609,777 | -0.05(-0.17%) |
Jul 25, 2017 | 28.77 | 28.97 | 28.65 | 28.76 | 4,314,984 | +0.17(+0.58%) |
Jul 24, 2017 | 28.72 | 28.89 | 28.56 | 28.59 | 3,772,748 | -0.06(-0.20%) |
Jul 21, 2017 | 28.70 | 28.87 | 28.37 | 28.65 | 3,665,500 | +0.12(+0.41%) |
Jul 20, 2017 | 28.86 | 29.11 | 28.31 | 28.53 | 9,552,306 | -0.42(-1.44%) |
Jul 19, 2017 | 28.99 | 29.21 | 28.77 | 28.95 | 5,317,997 | +0.22(+0.78%) |
Jul 18, 2017 | 28.76 | 28.80 | 28.59 | 28.72 | 3,154,108 | -0.03(-0.12%) |
Jul 17, 2017 | 28.72 | 28.97 | 28.67 | 28.76 | 3,968,407 | +0.09(+0.32%) |
Jul 14, 2017 | 28.09 | 28.76 | 28.04 | 28.67 | 4,241,972 | +0.47(+1.68%) |
Jul 13, 2017 | 28.14 | 28.38 | 27.97 | 28.19 | 2,978,406 | +0.17(+0.59%) |
Jul 12, 2017 | 28.15 | 28.38 | 28.00 | 28.02 | 4,106,236 | +0.12(+0.42%) |
Jul 11, 2017 | 27.75 | 28.02 | 27.59 | 27.91 | 3,126,267 | +0.19(+0.69%) |
Jul 10, 2017 | 27.48 | 27.85 | 27.46 | 27.72 | 2,730,555 | +0.26(+0.94%) |
Jul 07, 2017 | 27.44 | 27.53 | 27.14 | 27.46 | 4,178,827 | +0.09(+0.33%) |
Jul 06, 2017 | 27.33 | 27.46 | 27.22 | 27.37 | 3,267,309 | -0.12(-0.45%) |
Jul 05, 2017 | 27.62 | 27.70 | 27.37 | 27.49 | 4,189,034 | -0.07(-0.27%) |
Jul 03, 2017 | 27.92 | 27.92 | 27.48 | 27.57 | 4,677,906 | -0.19(-0.69%) |
Jun 30, 2017 | 27.76 | 27.84 | 27.38 | 27.76 | 5,485,921 | +0.07(+0.24%) |
Jun 29, 2017 | 27.92 | 27.99 | 27.32 | 27.69 | 4,697,848 | -0.06(-0.21%) |
Jun 28, 2017 | 27.55 | 27.99 | 27.52 | 27.75 | 3,949,494 | +0.32(+1.18%) |
Jun 27, 2017 | 27.55 | 27.77 | 27.34 | 27.43 | 3,492,192 | -0.17(-0.60%) |
Jun 26, 2017 | 27.74 | 27.75 | 27.07 | 27.59 | 3,491,677 | +0.01(+0.03%) |
Jun 23, 2017 | 27.55 | 27.74 | 27.44 | 27.58 | 2,727,086 | +0.07(+0.24%) |
Jun 22, 2017 | 27.59 | 27.75 | 27.47 | 27.52 | 6,438,338 | +0.08(+0.30%) |
Jun 21, 2017 | 27.32 | 27.66 | 27.27 | 27.43 | 3,831,537 | +0.02(+0.06%) |
Jun 20, 2017 | 27.53 | 27.60 | 27.17 | 27.42 | 4,333,074 | -0.11(-0.39%) |
Jun 19, 2017 | 27.43 | 27.81 | 27.39 | 27.53 | 5,237,920 | +0.34(+1.26%) |
Jun 16, 2017 | 27.20 | 27.27 | 26.99 | 27.18 | 3,418,290 | +0.10(+0.37%) |
Jun 15, 2017 | 27.07 | 27.16 | 26.74 | 27.08 | 3,447,678 | -0.19(-0.70%) |
Jun 14, 2017 | 27.53 | 27.53 | 27.20 | 27.28 | 3,111,544 | -0.13(-0.49%) |
Jun 13, 2017 | 27.34 | 27.55 | 27.31 | 27.41 | 4,562,220 | +0.25(+0.92%) |
Jun 12, 2017 | 27.72 | 27.80 | 26.98 | 27.16 | 8,218,121 | -0.62(-2.22%) |
Jun 09, 2017 | 27.73 | 28.13 | 27.49 | 27.77 | 5,672,930 | +0.07(+0.24%) |
Jun 08, 2017 | 27.71 | 27.98 | 27.49 | 27.71 | 5,628,608 | +0.00(+0.00%) |
Jun 07, 2017 | 27.60 | 27.92 | 27.51 | 27.71 | 4,425,887 | +0.15(+0.54%) |
Jun 06, 2017 | 27.68 | 27.75 | 27.48 | 27.56 | 5,659,817 | -0.17(-0.63%) |
Jun 05, 2017 | 28.05 | 28.12 | 27.65 | 27.73 | 7,221,162 | -0.31(-1.10%) |
Jun 02, 2017 | 27.87 | 28.24 | 27.87 | 28.04 | 6,894,673 | +0.20(+0.72%) |
Jun 01, 2017 | 27.46 | 28.12 | 27.41 | 27.84 | 8,797,057 | +0.47(+1.73%) |
May 31, 2017 | 27.45 | 27.53 | 26.93 | 27.37 | 4,733,129 | +0.02(+0.06%) |
May 30, 2017 | 27.28 | 27.54 | 27.23 | 27.35 | 6,184,409 | +0.23(+0.86%) |
May 26, 2017 | 27.03 | 27.18 | 26.94 | 27.12 | 5,224,917 | +0.09(+0.34%) |
May 25, 2017 | 27.16 | 27.27 | 27.01 | 27.03 | 4,504,326 | -0.05(-0.18%) |
May 24, 2017 | 27.23 | 27.30 | 26.98 | 27.08 | 5,259,745 | +0.05(+0.18%) |
May 23, 2017 | 26.83 | 27.48 | 26.79 | 27.03 | 13,773,571 | +0.49(+1.85%) |
May 22, 2017 | 26.18 | 26.91 | 26.09 | 26.53 | 25,100,504 | +1.67(+6.73%) |
May 19, 2017 | 24.42 | 25.01 | 24.40 | 24.86 | 4,782,452 | +0.49(+2.02%) |
May 18, 2017 | 24.28 | 24.48 | 24.16 | 24.37 | 8,339,306 | -0.03(-0.14%) |
May 17, 2017 | 24.89 | 24.97 | 24.19 | 24.40 | 6,707,323 | -0.74(-2.95%) |
May 16, 2017 | 25.16 | 25.17 | 24.87 | 25.14 | 3,158,166 | +0.08(+0.33%) |
May 15, 2017 | 24.97 | 25.19 | 24.94 | 25.06 | 4,352,938 | +0.17(+0.67%) |
May 12, 2017 | 24.95 | 24.99 | 24.80 | 24.89 | 3,781,378 | -0.07(-0.30%) |
May 11, 2017 | 25.07 | 25.12 | 24.70 | 24.97 | 4,042,286 | -0.02(-0.07%) |
May 10, 2017 | 24.99 | 25.14 | 24.90 | 24.99 | 3,305,303 | +0.02(+0.10%) |
May 09, 2017 | 25.19 | 25.26 | 24.93 | 24.96 | 15,555,608 | -0.11(-0.43%) |
May 08, 2017 | 25.27 | 25.49 | 24.97 | 25.07 | 6,610,650 | -0.13(-0.53%) |
May 05, 2017 | 25.15 | 25.28 | 24.97 | 25.20 | 4,196,717 | +0.02(+0.07%) |
May 04, 2017 | 25.64 | 25.70 | 25.12 | 25.19 | 6,444,135 | -0.44(-1.72%) |
May 03, 2017 | 25.59 | 25.70 | 25.56 | 25.63 | 3,758,885 | +0.03(+0.13%) |
May 02, 2017 | 25.79 | 25.87 | 25.59 | 25.59 | 5,311,362 | -0.07(-0.29%) |
May 01, 2017 | 25.79 | 25.97 | 25.66 | 25.67 | 5,495,707 | +0.00(+0.00%) |
Apr 28, 2017 | 25.83 | 25.83 | 25.59 | 25.67 | 6,503,138 | -0.11(-0.42%) |
Apr 27, 2017 | 25.34 | 25.83 | 25.09 | 25.78 | 8,579,838 | -0.25(-0.96%) |
Apr 26, 2017 | 25.87 | 26.17 | 25.78 | 26.03 | 7,698,734 | +0.32(+1.23%) |
Apr 25, 2017 | 25.49 | 25.94 | 25.46 | 25.71 | 14,448,385 | +0.38(+1.51%) |
Apr 24, 2017 | 25.89 | 25.94 | 25.09 | 25.33 | 11,661,473 | +0.12(+0.50%) |
Apr 21, 2017 | 25.46 | 25.50 | 25.10 | 25.20 | 12,156,796 | +0.05(+0.20%) |
Apr 20, 2017 | 25.78 | 25.84 | 25.02 | 25.15 | 14,661,119 | +0.13(+0.53%) |
Apr 19, 2017 | 24.75 | 25.26 | 24.72 | 25.02 | 6,084,277 | +0.38(+1.55%) |
Apr 18, 2017 | 24.28 | 24.84 | 24.18 | 24.64 | 4,797,623 | +0.29(+1.20%) |
Apr 17, 2017 | 24.03 | 24.36 | 24.02 | 24.35 | 3,692,438 | +0.32(+1.35%) |
Apr 13, 2017 | 24.35 | 24.56 | 24.01 | 24.02 | 4,407,132 | -0.33(-1.37%) |
Apr 12, 2017 | 24.30 | 24.40 | 24.14 | 24.35 | 2,569,728 | +0.02(+0.07%) |
Apr 11, 2017 | 24.41 | 24.55 | 24.28 | 24.34 | 3,352,283 | -0.17(-0.68%) |
Apr 10, 2017 | 24.47 | 24.62 | 24.36 | 24.50 | 3,232,741 | +0.04(+0.17%) |
Apr 07, 2017 | 24.60 | 24.91 | 24.39 | 24.46 | 4,877,842 | -0.31(-1.24%) |
Apr 06, 2017 | 24.51 | 25.07 | 24.47 | 24.77 | 3,556,053 | +0.24(+0.98%) |
Apr 05, 2017 | 24.87 | 24.96 | 24.50 | 24.53 | 3,865,490 | -0.14(-0.57%) |
Apr 04, 2017 | 24.47 | 24.71 | 24.39 | 24.67 | 2,254,626 | +0.08(+0.34%) |
Apr 03, 2017 | 24.72 | 24.79 | 24.29 | 24.59 | 4,843,914 | -0.13(-0.54%) |
Mar 31, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 3,627,431 | +0.01(+0.03%) |
Mar 30, 2017 | 24.55 | 24.79 | 24.51 | 24.71 | 4,543,487 | +0.32(+1.30%) |
Mar 29, 2017 | 24.70 | 24.70 | 24.24 | 24.40 | 7,419,349 | -0.26(-1.05%) |
Mar 28, 2017 | 24.61 | 24.85 | 24.55 | 24.65 | 3,541,217 | +0.03(+0.10%) |
Mar 27, 2017 | 24.51 | 24.64 | 24.30 | 24.63 | 4,915,693 | -0.08(-0.30%) |
Mar 24, 2017 | 24.88 | 24.99 | 24.56 | 24.70 | 3,141,825 | -0.17(-0.70%) |
Mar 23, 2017 | 24.89 | 25.15 | 24.70 | 24.88 | 3,705,699 | -0.07(-0.30%) |
Mar 22, 2017 | 24.86 | 25.12 | 24.55 | 24.95 | 5,358,935 | -0.02(-0.10%) |
Mar 21, 2017 | 25.59 | 25.59 | 24.82 | 24.98 | 7,039,732 | -0.43(-1.70%) |
Mar 20, 2017 | 25.52 | 25.59 | 25.35 | 25.41 | 3,421,057 | -0.05(-0.20%) |
Mar 17, 2017 | 25.51 | 25.66 | 25.46 | 25.46 | 3,850,602 | -0.01(-0.03%) |
Mar 16, 2017 | 25.70 | 25.73 | 25.27 | 25.47 | 5,166,090 | +0.07(+0.29%) |
Mar 15, 2017 | 25.38 | 25.59 | 25.27 | 25.39 | 6,473,220 | +0.22(+0.89%) |
Mar 14, 2017 | 25.24 | 25.32 | 24.97 | 25.17 | 4,670,607 | -0.09(-0.36%) |
Mar 13, 2017 | 25.03 | 25.45 | 24.83 | 25.26 | 15,027,481 | +1.17(+4.87%) |
Mar 10, 2017 | 23.95 | 24.18 | 23.90 | 24.09 | 3,526,739 | +0.27(+1.12%) |
Mar 09, 2017 | 24.22 | 24.36 | 23.68 | 23.82 | 7,524,518 | -0.40(-1.65%) |
Mar 08, 2017 | 24.65 | 24.65 | 24.15 | 24.22 | 3,594,801 | -0.24(-0.99%) |
Mar 07, 2017 | 24.55 | 24.55 | 24.25 | 24.46 | 2,913,469 | -0.11(-0.44%) |
Mar 06, 2017 | 24.69 | 24.76 | 24.51 | 24.57 | 2,309,603 | -0.12(-0.47%) |
Mar 03, 2017 | 24.65 | 24.83 | 24.44 | 24.69 | 4,827,062 | -0.02(-0.07%) |
Mar 02, 2017 | 24.89 | 25.03 | 24.70 | 24.70 | 2,889,260 | -0.27(-1.07%) |
Mar 01, 2017 | 24.96 | 25.08 | 24.81 | 24.97 | 4,989,076 | +0.38(+1.56%) |
Feb 28, 2017 | 24.74 | 24.89 | 24.37 | 24.59 | 3,678,664 | -0.21(-0.84%) |
Feb 27, 2017 | 24.50 | 24.89 | 24.25 | 24.80 | 4,616,171 | +0.21(+0.85%) |
Feb 24, 2017 | 24.61 | 24.67 | 24.29 | 24.59 | 5,259,286 | -0.24(-0.97%) |
Feb 23, 2017 | 25.32 | 25.34 | 24.60 | 24.83 | 5,751,733 | -0.41(-1.62%) |
Feb 22, 2017 | 25.37 | 25.46 | 25.15 | 25.24 | 2,566,865 | -0.19(-0.75%) |
Feb 21, 2017 | 25.28 | 25.47 | 25.22 | 25.43 | 6,375,023 | +0.27(+1.09%) |
Feb 17, 2017 | 25.15 | 25.15 | 25.15 | 0 | -0.15(-0.59%) | |
Feb 16, 2017 | 25.67 | 25.93 | 25.25 | 25.30 | 8,537,140 | -0.45(-1.75%) |
Feb 15, 2017 | 25.58 | 25.85 | 25.39 | 25.75 | 5,622,414 | +0.41(+1.61%) |
Feb 14, 2017 | 25.40 | 25.54 | 25.28 | 25.34 | 4,535,612 | +0.00(+0.00%) |
Feb 13, 2017 | 25.45 | 25.54 | 25.20 | 25.34 | 3,729,693 | +0.08(+0.33%) |
Feb 10, 2017 | 25.13 | 25.32 | 24.99 | 25.26 | 3,919,507 | +0.15(+0.60%) |
Feb 09, 2017 | 25.41 | 25.39 | 24.83 | 25.11 | 6,044,865 | -0.30(-1.18%) |
Feb 08, 2017 | 25.27 | 25.66 | 25.12 | 25.41 | 4,489,211 | -0.02(-0.07%) |
Feb 07, 2017 | 25.54 | 25.73 | 25.27 | 25.43 | 4,395,862 | -0.06(-0.23%) |
Feb 06, 2017 | 25.47 | 25.64 | 25.40 | 25.49 | 4,802,360 | -0.10(-0.39%) |
Feb 03, 2017 | 25.94 | 26.08 | 25.42 | 25.59 | 4,738,043 | -0.04(-0.16%) |
Feb 02, 2017 | 25.64 | 25.66 | 25.19 | 25.63 | 4,624,880 | -0.31(-1.19%) |
Feb 01, 2017 | 25.83 | 26.38 | 25.81 | 25.94 | 8,376,893 | +0.44(+1.73%) |
Jan 31, 2017 | 25.67 | 25.79 | 25.17 | 25.49 | 4,308,429 | -0.32(-1.26%) |
Jan 30, 2017 | 25.90 | 26.04 | 25.48 | 25.82 | 4,491,851 | -0.23(-0.89%) |
Jan 27, 2017 | 26.12 | 26.15 | 25.91 | 26.05 | 5,806,535 | +0.07(+0.29%) |
Jan 26, 2017 | 25.84 | 26.22 | 25.69 | 25.98 | 8,013,131 | +0.49(+1.93%) |
Jan 25, 2017 | 25.30 | 25.51 | 25.01 | 25.49 | 8,563,409 | +0.26(+1.02%) |
Jan 24, 2017 | 24.60 | 25.39 | 24.53 | 25.23 | 6,534,235 | +0.62(+2.50%) |
Jan 23, 2017 | 24.68 | 24.84 | 24.55 | 24.61 | 3,808,077 | -0.01(-0.03%) |
Jan 20, 2017 | 24.59 | 24.64 | 24.30 | 24.62 | 4,464,433 | +0.22(+0.92%) |
Jan 19, 2017 | 24.60 | 24.66 | 24.12 | 24.40 | 4,844,556 | -0.22(-0.91%) |
Jan 18, 2017 | 24.62 | 24.70 | 24.26 | 24.62 | 3,298,561 | -0.07(-0.30%) |
Jan 17, 2017 | 25.11 | 25.14 | 24.46 | 24.70 | 4,724,974 | -0.35(-1.40%) |
Jan 13, 2017 | 25.04 | 25.04 | 25.04 | 0 | -0.09(-0.36%) | |
Jan 12, 2017 | 25.12 | 25.17 | 24.89 | 25.14 | 3,876,194 | -0.01(-0.03%) |
Jan 11, 2017 | 24.89 | 25.22 | 24.89 | 25.14 | 4,565,356 | +0.12(+0.47%) |
Jan 10, 2017 | 25.35 | 25.38 | 24.89 | 25.03 | 6,320,652 | -0.33(-1.31%) |
Jan 09, 2017 | 25.59 | 25.94 | 25.11 | 25.36 | 6,908,415 | -0.03(-0.13%) |
Jan 06, 2017 | 25.55 | 25.73 | 25.15 | 25.39 | 7,378,135 | +0.07(+0.30%) |
Jan 05, 2017 | 24.85 | 25.49 | 24.72 | 25.32 | 9,294,973 | +0.52(+2.08%) |
Jan 04, 2017 | 23.72 | 25.37 | 23.72 | 24.80 | 17,618,078 | +1.40(+5.97%) |
Jan 03, 2017 | 22.89 | 23.49 | 22.76 | 23.41 | 9,587,163 | +0.91(+4.03%) |
Dec 30, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.10(-0.44%) | |
Dec 29, 2016 | 22.74 | 22.95 | 22.42 | 22.60 | 5,208,641 | -0.15(-0.66%) |
Dec 28, 2016 | 23.09 | 23.20 | 22.70 | 22.75 | 4,641,316 | -0.34(-1.48%) |
Dec 27, 2016 | 23.44 | 23.48 | 23.06 | 23.09 | 4,627,491 | -0.33(-1.42%) |
Dec 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 23.65 | 23.70 | 23.24 | 23.30 | 5,131,397 | -0.42(-1.79%) |
Dec 21, 2016 | 23.94 | 24.02 | 23.62 | 23.72 | 3,899,610 | -0.34(-1.42%) |
Dec 20, 2016 | 24.20 | 24.50 | 23.95 | 24.06 | 5,163,659 | -0.14(-0.58%) |
Dec 19, 2016 | 24.07 | 24.25 | 23.93 | 24.20 | 4,087,063 | +0.09(+0.38%) |
Dec 16, 2016 | 24.65 | 24.72 | 24.07 | 24.11 | 25,752,250 | -0.22(-0.89%) |
Dec 15, 2016 | 24.22 | 24.70 | 24.18 | 24.33 | 5,827,783 | +0.11(+0.45%) |
Dec 14, 2016 | 24.25 | 24.70 | 24.10 | 24.22 | 4,277,166 | -0.19(-0.78%) |
Dec 13, 2016 | 24.45 | 24.60 | 24.14 | 24.41 | 4,482,116 | +0.03(+0.14%) |
Dec 12, 2016 | 24.55 | 24.55 | 23.76 | 24.38 | 7,574,614 | -0.19(-0.78%) |
Dec 09, 2016 | 24.80 | 25.18 | 24.54 | 24.57 | 14,426,644 | -0.24(-0.97%) |
Dec 08, 2016 | 23.85 | 24.93 | 23.75 | 24.81 | 14,326,967 | +1.03(+4.34%) |
Dec 07, 2016 | 22.16 | 23.93 | 22.14 | 23.78 | 16,100,476 | +1.68(+7.61%) |
Dec 06, 2016 | 22.15 | 22.17 | 21.81 | 22.10 | 4,608,929 | +0.12(+0.57%) |
Dec 05, 2016 | 21.60 | 22.06 | 21.49 | 21.97 | 3,598,838 | +0.45(+2.09%) |
Dec 02, 2016 | 21.67 | 21.75 | 21.28 | 21.52 | 4,123,987 | -0.24(-1.11%) |
Dec 01, 2016 | 21.62 | 21.96 | 21.39 | 21.77 | 5,796,414 | +0.34(+1.59%) |
Nov 30, 2016 | 21.81 | 22.04 | 21.40 | 21.42 | 4,054,421 | -0.21(-0.96%) |
Nov 29, 2016 | 21.51 | 21.78 | 21.37 | 21.63 | 3,098,396 | +0.15(+0.70%) |
Nov 28, 2016 | 21.97 | 22.09 | 21.44 | 21.48 | 5,201,021 | -0.62(-2.79%) |
Nov 25, 2016 | 21.68 | 22.19 | 21.64 | 22.10 | 2,367,294 | +0.43(+2.00%) |
Nov 23, 2016 | 21.67 | 21.67 | 21.67 | 0 | -0.38(-1.74%) | |
Nov 22, 2016 | 22.02 | 22.16 | 21.92 | 22.05 | 3,813,086 | +0.12(+0.53%) |
Nov 21, 2016 | 22.26 | 22.36 | 21.73 | 21.93 | 6,263,354 | -0.21(-0.94%) |
Nov 18, 2016 | 21.64 | 22.15 | 21.48 | 22.14 | 6,070,146 | +0.58(+2.70%) |
Nov 17, 2016 | 21.29 | 21.74 | 21.17 | 21.56 | 4,421,212 | +0.28(+1.33%) |
Nov 16, 2016 | 21.48 | 21.61 | 21.05 | 21.27 | 5,213,662 | -0.28(-1.31%) |
Nov 15, 2016 | 21.15 | 21.64 | 20.97 | 21.56 | 7,299,097 | +0.52(+2.49%) |
Nov 14, 2016 | 20.39 | 21.07 | 20.35 | 21.03 | 9,283,278 | +0.89(+4.42%) |
Nov 11, 2016 | 20.47 | 20.52 | 20.06 | 20.14 | 8,531,322 | -0.27(-1.35%) |
Nov 10, 2016 | 19.97 | 20.51 | 19.74 | 20.42 | 11,976,410 | +0.70(+3.55%) |
Nov 09, 2016 | 19.96 | 20.04 | 19.42 | 19.72 | 11,124,749 | -0.29(-1.46%) |
Nov 08, 2016 | 19.84 | 20.04 | 19.57 | 20.01 | 4,654,599 | +0.15(+0.75%) |
Nov 07, 2016 | 19.98 | 20.13 | 19.70 | 19.86 | 4,484,578 | +0.27(+1.36%) |
Nov 04, 2016 | 19.73 | 20.06 | 19.57 | 19.59 | 3,759,922 | -0.25(-1.26%) |
Nov 03, 2016 | 19.98 | 20.12 | 19.73 | 19.84 | 4,171,614 | -0.43(-2.14%) |
Nov 02, 2016 | 20.64 | 20.70 | 20.25 | 20.28 | 4,853,763 | -0.47(-2.25%) |
Nov 01, 2016 | 20.93 | 21.35 | 20.64 | 20.74 | 3,968,580 | -0.09(-0.44%) |
Oct 31, 2016 | 21.27 | 21.46 | 20.82 | 20.83 | 3,210,415 | -0.39(-1.84%) |
Oct 28, 2016 | 21.21 | 21.58 | 21.10 | 21.22 | 4,662,232 | +0.13(+0.63%) |
Oct 27, 2016 | 21.64 | 21.89 | 20.94 | 21.09 | 8,248,377 | -0.03(-0.16%) |
Oct 26, 2016 | 20.89 | 21.19 | 20.76 | 21.12 | 6,555,575 | +0.28(+1.36%) |
Oct 25, 2016 | 20.64 | 21.02 | 20.56 | 20.84 | 5,147,543 | +0.21(+1.01%) |
Oct 24, 2016 | 20.43 | 20.85 | 20.32 | 20.63 | 5,894,572 | +0.60(+2.99%) |
Oct 21, 2016 | 19.58 | 20.07 | 19.48 | 20.03 | 5,356,239 | +0.37(+1.91%) |
Oct 20, 2016 | 19.77 | 19.79 | 19.53 | 19.66 | 3,552,820 | -0.07(-0.38%) |
Oct 19, 2016 | 19.77 | 20.02 | 19.65 | 19.73 | 5,983,293 | +0.08(+0.42%) |
Oct 18, 2016 | 19.81 | 19.81 | 19.46 | 19.65 | 4,288,096 | +0.07(+0.38%) |
Oct 17, 2016 | 19.75 | 19.75 | 19.43 | 19.58 | 4,357,515 | -0.13(-0.68%) |
Oct 14, 2016 | 19.94 | 20.13 | 19.68 | 19.71 | 4,699,924 | -0.13(-0.67%) |
Oct 13, 2016 | 19.98 | 19.99 | 19.76 | 19.84 | 6,484,963 | -0.27(-1.32%) |
Oct 12, 2016 | 20.24 | 20.31 | 20.00 | 20.11 | 4,386,487 | -0.12(-0.58%) |
Oct 11, 2016 | 20.49 | 20.52 | 19.99 | 20.23 | 4,982,744 | -0.30(-1.46%) |
Oct 10, 2016 | 20.63 | 20.71 | 20.41 | 20.53 | 2,480,602 | -0.02(-0.08%) |
Oct 07, 2016 | 20.63 | 20.63 | 20.35 | 20.54 | 3,062,177 | -0.09(-0.44%) |
Oct 06, 2016 | 20.92 | 20.92 | 20.52 | 20.63 | 3,800,144 | -0.29(-1.39%) |
Oct 05, 2016 | 21.02 | 21.11 | 20.79 | 20.92 | 4,958,852 | +0.04(+0.20%) |
Oct 04, 2016 | 21.05 | 21.11 | 20.71 | 20.88 | 4,414,195 | -0.08(-0.40%) |