Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.74 | 29.18 | 28.64 | 29.17 | 4,984,014 | +0.43(+1.50%) |
Sep 28, 2017 | 28.86 | 29.00 | 28.74 | 28.74 | 3,712,830 | -0.12(-0.42%) |
Sep 27, 2017 | 28.72 | 28.94 | 28.68 | 28.86 | 4,173,818 | +0.18(+0.63%) |
Sep 26, 2017 | 28.80 | 28.89 | 28.65 | 28.68 | 3,104,299 | -0.07(-0.24%) |
Sep 25, 2017 | 28.86 | 29.04 | 28.59 | 28.75 | 4,361,872 | -0.10(-0.35%) |
Sep 22, 2017 | 28.71 | 28.87 | 28.51 | 28.85 | 3,131,553 | +0.09(+0.31%) |
Sep 21, 2017 | 28.76 | 28.89 | 28.51 | 28.76 | 5,167,520 | -0.08(-0.28%) |
Sep 20, 2017 | 28.68 | 28.85 | 28.58 | 28.84 | 3,959,948 | +0.15(+0.52%) |
Sep 19, 2017 | 29.04 | 29.10 | 28.61 | 28.69 | 3,247,846 | -0.30(-1.03%) |
Sep 18, 2017 | 28.99 | 29.06 | 28.81 | 28.99 | 5,067,330 | +0.06(+0.21%) |
Sep 15, 2017 | 29.00 | 29.03 | 28.85 | 28.93 | 7,680,402 | -0.04(-0.14%) |
Sep 14, 2017 | 29.00 | 29.08 | 28.79 | 28.97 | 4,785,017 | -0.11(-0.38%) |
Sep 13, 2017 | 29.05 | 29.12 | 28.89 | 29.08 | 5,966,605 | +0.07(+0.24%) |
Sep 12, 2017 | 29.12 | 28.84 | 29.01 | 4,497,906 | +0.06(+0.21%) | |
Sep 11, 2017 | 29.05 | 29.40 | 28.89 | 28.95 | 5,695,829 | +0.16(+0.56%) |
Sep 08, 2017 | 28.50 | 29.08 | 28.44 | 28.79 | 5,336,185 | +0.25(+0.88%) |
Sep 07, 2017 | 28.26 | 28.79 | 28.09 | 28.54 | 5,791,431 | +0.32(+1.13%) |
Sep 06, 2017 | 27.63 | 28.23 | 27.61 | 28.22 | 5,904,610 | +0.65(+2.36%) |
Sep 05, 2017 | 27.35 | 27.64 | 27.31 | 27.57 | 4,770,123 | +0.07(+0.25%) |
Sep 01, 2017 | 27.55 | 27.63 | 27.37 | 27.50 | 4,527,823 | -0.05(-0.18%) |
Aug 31, 2017 | 27.18 | 27.61 | 27.12 | 27.55 | 6,984,100 | +0.47(+1.74%) |
Aug 30, 2017 | 26.94 | 27.14 | 26.93 | 27.08 | 2,767,233 | +0.03(+0.11%) |
Aug 29, 2017 | 26.88 | 27.07 | 26.83 | 27.05 | 3,163,075 | +0.08(+0.30%) |
Aug 28, 2017 | 26.80 | 27.02 | 26.73 | 26.97 | 3,326,571 | +0.25(+0.94%) |
Aug 25, 2017 | 26.79 | 26.92 | 26.71 | 26.72 | 3,666,381 | +0.01(+0.04%) |
Aug 24, 2017 | 26.84 | 26.91 | 26.66 | 26.71 | 3,998,300 | -0.13(-0.48%) |
Aug 23, 2017 | 27.06 | 27.17 | 26.71 | 26.84 | 3,838,696 | -0.37(-1.36%) |
Aug 22, 2017 | 26.85 | 27.23 | 26.70 | 27.21 | 4,223,925 | +0.32(+1.19%) |
Aug 21, 2017 | 26.91 | 27.00 | 26.75 | 26.89 | 4,395,652 | +0.00(+0.00%) |
Aug 18, 2017 | 26.62 | 26.98 | 26.53 | 26.89 | 5,850,175 | +0.25(+0.94%) |
Aug 17, 2017 | 26.69 | 26.87 | 26.60 | 26.64 | 5,933,926 | -0.04(-0.15%) |
Aug 16, 2017 | 26.56 | 26.68 | 26.45 | 26.68 | 5,930,127 | +0.21(+0.79%) |
Aug 15, 2017 | 26.66 | 26.70 | 26.46 | 26.47 | 5,490,216 | -0.21(-0.79%) |
Aug 14, 2017 | 26.65 | 26.73 | 26.55 | 26.68 | 3,835,639 | +0.27(+1.02%) |
Aug 11, 2017 | 26.39 | 26.50 | 26.26 | 26.41 | 3,285,998 | +0.15(+0.57%) |
Aug 10, 2017 | 26.49 | 26.57 | 26.23 | 26.26 | 5,854,333 | -0.31(-1.17%) |
Aug 09, 2017 | 26.36 | 26.57 | 26.31 | 26.57 | 3,405,143 | +0.06(+0.23%) |
Aug 08, 2017 | 26.76 | 26.76 | 26.50 | 26.51 | 4,580,126 | -0.25(-0.93%) |
Aug 07, 2017 | 26.80 | 26.80 | 26.65 | 26.76 | 3,415,622 | -0.07(-0.26%) |
Aug 04, 2017 | 26.83 | 26.56 | 26.83 | 3,568,109 | +0.09(+0.34%) | |
Aug 03, 2017 | 26.48 | 26.79 | 26.40 | 26.74 | 5,046,578 | +0.23(+0.87%) |
Aug 02, 2017 | 26.45 | 26.54 | 26.24 | 26.51 | 6,325,273 | +0.03(+0.11%) |
Aug 01, 2017 | 26.80 | 26.80 | 26.48 | 26.48 | 5,613,994 | -0.14(-0.53%) |
Jul 31, 2017 | 27.11 | 27.15 | 26.50 | 26.62 | 7,377,194 | -0.39(-1.44%) |
Jul 28, 2017 | 27.08 | 27.17 | 26.90 | 27.01 | 5,172,041 | -0.04(-0.15%) |
Jul 27, 2017 | 27.24 | 27.50 | 26.68 | 27.05 | 13,914,627 | -0.37(-1.35%) |
Jul 26, 2017 | 27.53 | 27.62 | 27.35 | 27.42 | 4,554,291 | -0.16(-0.58%) |
Jul 25, 2017 | 27.72 | 27.81 | 27.51 | 27.58 | 4,478,813 | -0.04(-0.14%) |
Jul 24, 2017 | 27.62 | 27.70 | 27.44 | 27.62 | 5,310,518 | +0.00(+0.00%) |
Jul 21, 2017 | 27.62 | 27.85 | 27.54 | 27.62 | 4,648,524 | -0.11(-0.40%) |
Jul 20, 2017 | 27.94 | 28.05 | 27.73 | 27.73 | 6,199,767 | -0.20(-0.72%) |
Jul 19, 2017 | 27.84 | 27.96 | 27.79 | 27.93 | 3,121,036 | +0.14(+0.50%) |
Jul 18, 2017 | 27.71 | 27.84 | 27.57 | 27.79 | 3,248,990 | +0.10(+0.36%) |
Jul 17, 2017 | 27.77 | 27.86 | 27.50 | 27.69 | 4,078,836 | -0.09(-0.32%) |
Jul 14, 2017 | 27.67 | 27.86 | 27.63 | 27.78 | 3,449,959 | +0.19(+0.69%) |
Jul 13, 2017 | 27.82 | 27.82 | 27.57 | 27.59 | 4,206,554 | -0.23(-0.83%) |
Jul 12, 2017 | 27.68 | 27.93 | 27.53 | 27.82 | 3,573,738 | +0.29(+1.05%) |
Jul 11, 2017 | 27.54 | 27.59 | 27.27 | 27.53 | 6,114,740 | -0.03(-0.11%) |
Jul 10, 2017 | 27.56 | 27.65 | 27.44 | 27.56 | 4,123,515 | -0.03(-0.11%) |
Jul 07, 2017 | 27.44 | 27.62 | 27.40 | 27.59 | 4,103,261 | +0.28(+1.03%) |
Jul 06, 2017 | 27.44 | 27.56 | 27.26 | 27.31 | 5,296,538 | -0.32(-1.16%) |
Jul 05, 2017 | 27.57 | 27.73 | 27.46 | 27.63 | 7,685,475 | +0.00(+0.00%) |
Jul 03, 2017 | 27.85 | 27.97 | 27.58 | 27.63 | 2,402,803 | -0.09(-0.32%) |
Jun 30, 2017 | 27.90 | 28.11 | 27.64 | 27.72 | 5,193,651 | -0.10(-0.36%) |
Jun 29, 2017 | 28.11 | 28.11 | 27.47 | 27.82 | 7,478,145 | -0.30(-1.07%) |
Jun 28, 2017 | 28.00 | 28.34 | 27.95 | 28.12 | 20,242,342 | +0.31(+1.11%) |
Jun 27, 2017 | 27.78 | 28.16 | 27.61 | 27.81 | 10,896,719 | +0.09(+0.32%) |
Jun 26, 2017 | 28.16 | 28.26 | 27.68 | 27.72 | 8,288,702 | -0.38(-1.35%) |
Jun 23, 2017 | 27.92 | 28.12 | 27.71 | 28.10 | 8,175,158 | +0.24(+0.86%) |
Jun 22, 2017 | 27.96 | 28.00 | 27.74 | 27.86 | 6,819,306 | -0.05(-0.18%) |
Jun 21, 2017 | 28.10 | 28.19 | 27.76 | 27.91 | 9,109,526 | -0.10(-0.36%) |
Jun 20, 2017 | 28.26 | 28.41 | 27.98 | 28.01 | 4,828,910 | -0.24(-0.85%) |
Jun 19, 2017 | 27.83 | 28.51 | 27.80 | 28.25 | 10,570,987 | +0.50(+1.80%) |
Jun 16, 2017 | 27.85 | 27.93 | 27.64 | 27.75 | 8,520,683 | +0.00(+0.00%) |
Jun 15, 2017 | 27.77 | 27.84 | 27.57 | 27.75 | 4,634,895 | -0.07(-0.25%) |
Jun 14, 2017 | 28.01 | 28.09 | 27.70 | 27.82 | 3,727,276 | -0.10(-0.36%) |
Jun 13, 2017 | 27.80 | 28.02 | 27.73 | 27.92 | 5,088,132 | +0.17(+0.61%) |
Jun 12, 2017 | 27.75 | 27.82 | 27.14 | 27.75 | 8,737,506 | -0.07(-0.25%) |
Jun 09, 2017 | 27.99 | 28.20 | 27.69 | 27.82 | 6,084,180 | -0.09(-0.32%) |
Jun 08, 2017 | 27.95 | 27.76 | 27.91 | 6,655,276 | +0.07(+0.25%) | |
Jun 07, 2017 | 27.61 | 27.84 | 27.54 | 27.84 | 4,455,452 | +0.34(+1.24%) |
Jun 06, 2017 | 27.38 | 27.60 | 27.34 | 27.50 | 3,772,051 | -0.01(-0.04%) |
Jun 05, 2017 | 27.58 | 27.70 | 27.44 | 27.51 | 4,636,246 | -0.09(-0.33%) |
Jun 02, 2017 | 27.62 | 27.78 | 27.57 | 27.60 | 6,431,999 | -0.01(-0.04%) |
Jun 01, 2017 | 27.10 | 27.70 | 27.10 | 27.61 | 13,257,678 | +0.58(+2.15%) |
May 31, 2017 | 27.46 | 27.46 | 26.89 | 27.03 | 12,841,440 | -0.33(-1.21%) |
May 30, 2017 | 27.24 | 27.42 | 27.15 | 27.36 | 4,097,128 | +0.04(+0.15%) |
May 26, 2017 | 27.26 | 27.52 | 27.19 | 27.32 | 4,828,013 | +0.06(+0.22%) |
May 25, 2017 | 27.13 | 27.38 | 27.04 | 27.26 | 4,694,753 | +0.21(+0.78%) |
May 24, 2017 | 26.75 | 27.09 | 26.69 | 27.05 | 5,641,192 | +0.38(+1.42%) |
May 23, 2017 | 26.78 | 26.87 | 26.61 | 26.67 | 4,190,900 | -0.13(-0.49%) |
May 22, 2017 | 26.41 | 26.97 | 26.39 | 26.80 | 7,684,975 | +0.39(+1.48%) |
May 19, 2017 | 26.18 | 26.56 | 26.18 | 26.41 | 7,924,635 | +0.27(+1.03%) |
May 18, 2017 | 25.95 | 26.23 | 25.88 | 26.14 | 5,673,609 | +0.20(+0.77%) |
May 17, 2017 | 26.48 | 26.34 | 25.93 | 25.94 | 7,727,029 | -0.54(-2.04%) |
May 16, 2017 | 26.45 | 26.76 | 26.39 | 26.48 | 10,521,210 | +0.06(+0.23%) |
May 15, 2017 | 26.23 | 26.46 | 26.16 | 26.42 | 8,793,945 | +0.19(+0.72%) |
May 12, 2017 | 26.34 | 26.49 | 26.17 | 26.23 | 6,206,288 | -0.14(-0.53%) |
May 11, 2017 | 26.37 | 26.47 | 26.14 | 26.37 | 6,196,376 | -0.09(-0.34%) |
May 10, 2017 | 26.35 | 26.50 | 26.24 | 26.46 | 4,490,466 | +0.08(+0.30%) |
May 09, 2017 | 26.42 | 26.69 | 26.27 | 26.38 | 5,434,978 | -0.01(-0.04%) |
May 08, 2017 | 26.55 | 26.58 | 26.33 | 26.39 | 4,093,031 | -0.12(-0.45%) |
May 05, 2017 | 26.45 | 26.53 | 26.31 | 26.51 | 3,621,716 | +0.16(+0.61%) |
May 04, 2017 | 26.52 | 26.55 | 26.26 | 26.35 | 4,621,321 | -0.11(-0.42%) |
May 03, 2017 | 26.58 | 26.58 | 26.32 | 26.46 | 3,965,713 | -0.13(-0.49%) |
May 02, 2017 | 26.46 | 26.60 | 26.38 | 26.59 | 5,664,889 | +0.19(+0.72%) |
May 01, 2017 | 26.37 | 26.48 | 26.30 | 26.40 | 8,323,174 | +0.02(+0.08%) |
Apr 28, 2017 | 25.97 | 26.47 | 25.97 | 26.38 | 9,033,424 | +0.20(+0.76%) |
Apr 27, 2017 | 25.97 | 26.41 | 25.79 | 26.18 | 12,027,348 | +0.21(+0.81%) |
Apr 26, 2017 | 25.84 | 26.15 | 25.78 | 25.97 | 9,479,895 | +0.23(+0.89%) |
Apr 25, 2017 | 25.73 | 25.91 | 25.64 | 25.74 | 10,268,045 | +0.18(+0.70%) |
Apr 24, 2017 | 25.12 | 25.70 | 25.10 | 25.56 | 14,799,478 | +0.70(+2.82%) |
Apr 21, 2017 | 25.00 | 25.04 | 24.76 | 24.86 | 4,287,405 | -0.16(-0.64%) |
Apr 20, 2017 | 24.85 | 25.08 | 24.64 | 25.02 | 5,639,336 | +0.21(+0.85%) |
Apr 19, 2017 | 24.33 | 24.81 | 24.32 | 24.81 | 8,808,308 | +0.34(+1.39%) |
Apr 18, 2017 | 24.53 | 24.60 | 24.31 | 24.47 | 5,355,806 | -0.15(-0.61%) |
Apr 17, 2017 | 24.52 | 24.68 | 24.43 | 24.62 | 2,589,543 | +0.18(+0.74%) |
Apr 13, 2017 | 24.48 | 24.59 | 24.43 | 24.44 | 3,427,064 | -0.09(-0.37%) |
Apr 12, 2017 | 24.49 | 24.61 | 24.39 | 24.53 | 4,647,525 | -0.04(-0.16%) |
Apr 11, 2017 | 24.48 | 24.66 | 24.41 | 24.57 | 3,990,838 | +0.05(+0.20%) |
Apr 10, 2017 | 24.66 | 24.79 | 24.45 | 24.52 | 6,596,370 | -0.13(-0.53%) |
Apr 07, 2017 | 24.58 | 24.80 | 24.56 | 24.65 | 5,748,818 | +0.05(+0.20%) |
Apr 06, 2017 | 24.42 | 24.66 | 24.29 | 24.60 | 8,790,109 | +0.18(+0.74%) |
Apr 05, 2017 | 24.62 | 24.80 | 24.40 | 24.42 | 7,997,553 | -0.21(-0.85%) |
Apr 04, 2017 | 24.90 | 24.91 | 24.49 | 24.63 | 8,681,421 | -0.29(-1.16%) |
Apr 03, 2017 | 24.86 | 24.93 | 24.59 | 24.92 | 9,197,652 | +0.05(+0.20%) |
Mar 31, 2017 | 24.35 | 24.93 | 24.30 | 24.87 | 13,222,003 | +0.42(+1.72%) |
Mar 30, 2017 | 24.62 | 24.76 | 24.19 | 24.45 | 8,448,299 | -0.26(-1.05%) |
Mar 29, 2017 | 24.64 | 24.83 | 24.43 | 24.71 | 6,998,731 | +0.01(+0.04%) |
Mar 28, 2017 | 24.52 | 24.76 | 24.41 | 24.70 | 5,243,865 | +0.12(+0.49%) |
Mar 27, 2017 | 24.16 | 24.70 | 24.12 | 24.58 | 7,623,370 | +0.26(+1.07%) |
Mar 24, 2017 | 24.27 | 24.47 | 24.23 | 24.32 | 3,852,902 | +0.07(+0.29%) |
Mar 23, 2017 | 24.24 | 24.39 | 24.14 | 24.25 | 4,410,127 | -0.02(-0.08%) |
Mar 22, 2017 | 24.22 | 24.41 | 24.02 | 24.27 | 4,850,918 | +0.13(+0.54%) |
Mar 21, 2017 | 24.52 | 24.59 | 24.10 | 24.14 | 4,881,757 | -0.25(-1.03%) |
Mar 20, 2017 | 24.45 | 24.48 | 24.26 | 24.39 | 3,707,487 | -0.04(-0.16%) |
Mar 17, 2017 | 24.32 | 24.61 | 24.28 | 24.43 | 6,266,722 | +0.14(+0.58%) |
Mar 16, 2017 | 24.62 | 24.66 | 24.19 | 24.29 | 6,779,871 | -0.36(-1.46%) |
Mar 15, 2017 | 24.49 | 24.69 | 24.44 | 24.65 | 5,959,328 | +0.22(+0.90%) |
Mar 14, 2017 | 24.64 | 24.72 | 24.38 | 24.43 | 5,892,269 | -0.31(-1.25%) |
Mar 13, 2017 | 24.63 | 24.75 | 24.51 | 24.74 | 4,043,496 | +0.10(+0.41%) |
Mar 10, 2017 | 24.77 | 24.84 | 24.54 | 24.64 | 4,288,168 | -0.05(-0.20%) |
Mar 09, 2017 | 24.60 | 24.74 | 24.40 | 24.69 | 5,849,759 | +0.17(+0.69%) |
Mar 08, 2017 | 24.50 | 24.83 | 24.44 | 24.52 | 10,503,537 | +0.04(+0.16%) |
Mar 07, 2017 | 24.61 | 24.73 | 24.46 | 24.48 | 8,114,265 | -0.28(-1.13%) |
Mar 06, 2017 | 24.82 | 24.90 | 24.74 | 24.76 | 5,732,461 | -0.22(-0.88%) |
Mar 03, 2017 | 25.09 | 25.13 | 24.83 | 24.98 | 6,655,813 | -0.02(-0.08%) |
Mar 02, 2017 | 24.98 | 25.16 | 24.89 | 25.00 | 7,144,472 | +0.04(+0.16%) |
Mar 01, 2017 | 24.79 | 25.03 | 24.67 | 24.96 | 9,021,058 | +0.41(+1.67%) |
Feb 28, 2017 | 24.77 | 24.78 | 24.54 | 24.55 | 8,463,048 | -0.26(-1.05%) |
Feb 27, 2017 | 24.56 | 24.90 | 24.53 | 24.81 | 8,863,892 | +0.03(+0.12%) |
Feb 24, 2017 | 24.46 | 24.89 | 24.43 | 24.78 | 13,499,376 | +0.30(+1.23%) |
Feb 23, 2017 | 23.37 | 24.63 | 23.29 | 24.48 | 41,278,716 | -0.68(-2.70%) |
Feb 22, 2017 | 25.28 | 25.39 | 25.11 | 25.16 | 7,959,069 | -0.12(-0.47%) |
Feb 21, 2017 | 25.51 | 25.58 | 25.26 | 25.28 | 7,566,482 | -0.11(-0.43%) |
Feb 17, 2017 | 25.39 | 25.39 | 25.39 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 25.43 | 25.52 | 25.13 | 25.36 | 6,756,856 | -0.05(-0.20%) |
Feb 15, 2017 | 25.16 | 25.65 | 25.16 | 25.41 | 9,378,474 | +0.23(+0.91%) |
Feb 14, 2017 | 25.20 | 25.29 | 24.98 | 25.18 | 8,874,360 | -0.12(-0.47%) |
Feb 13, 2017 | 25.24 | 25.33 | 25.06 | 25.30 | 8,187,305 | +0.10(+0.40%) |
Feb 10, 2017 | 25.36 | 25.43 | 25.20 | 25.20 | 6,027,410 | -0.14(-0.55%) |
Feb 09, 2017 | 25.19 | 25.45 | 25.16 | 25.34 | 5,370,181 | +0.10(+0.40%) |
Feb 08, 2017 | 25.20 | 25.32 | 25.15 | 25.24 | 7,273,230 | +0.01(+0.04%) |
Feb 07, 2017 | 25.23 | 25.38 | 25.06 | 25.23 | 6,873,987 | +0.09(+0.36%) |
Feb 06, 2017 | 25.09 | 25.18 | 24.85 | 25.14 | 8,153,852 | -0.08(-0.32%) |
Feb 03, 2017 | 25.19 | 25.26 | 24.80 | 25.22 | 10,992,193 | +0.12(+0.48%) |
Feb 02, 2017 | 24.40 | 25.24 | 24.37 | 25.10 | 19,394,350 | +1.14(+4.76%) |
Feb 01, 2017 | 24.00 | 24.18 | 23.77 | 23.96 | 13,129,408 | -0.10(-0.42%) |
Jan 31, 2017 | 23.76 | 24.07 | 23.69 | 24.06 | 6,519,003 | +0.21(+0.88%) |
Jan 30, 2017 | 23.79 | 23.92 | 23.59 | 23.85 | 9,373,972 | -0.02(-0.08%) |
Jan 27, 2017 | 23.54 | 23.93 | 23.48 | 23.87 | 6,276,036 | +0.45(+1.92%) |
Jan 26, 2017 | 23.61 | 23.68 | 23.39 | 23.42 | 4,715,984 | -0.16(-0.68%) |
Jan 25, 2017 | 23.59 | 23.78 | 23.54 | 23.58 | 9,117,322 | +0.04(+0.17%) |
Jan 24, 2017 | 23.71 | 23.74 | 23.48 | 23.54 | 6,206,548 | -0.14(-0.59%) |
Jan 23, 2017 | 23.79 | 23.88 | 23.54 | 23.68 | 7,032,928 | -0.22(-0.92%) |
Jan 20, 2017 | 23.93 | 24.04 | 23.60 | 23.90 | 8,583,138 | +0.02(+0.08%) |
Jan 19, 2017 | 23.84 | 23.99 | 23.71 | 23.88 | 7,677,230 | -0.04(-0.17%) |
Jan 18, 2017 | 23.91 | 23.97 | 23.83 | 23.92 | 5,926,885 | +0.02(+0.08%) |
Jan 17, 2017 | 23.66 | 23.96 | 23.63 | 23.90 | 8,601,121 | +0.08(+0.34%) |
Jan 13, 2017 | 23.82 | 23.82 | 23.82 | 0 | +0.30(+1.28%) | |
Jan 12, 2017 | 23.24 | 23.53 | 23.03 | 23.52 | 7,409,619 | +0.21(+0.90%) |
Jan 11, 2017 | 23.50 | 23.59 | 22.94 | 23.31 | 12,706,178 | -0.30(-1.27%) |
Jan 10, 2017 | 22.25 | 23.84 | 22.20 | 23.61 | 24,138,892 | +1.42(+6.40%) |
Jan 09, 2017 | 22.20 | 22.27 | 22.11 | 22.19 | 5,602,512 | +0.04(+0.18%) |
Jan 06, 2017 | 22.10 | 22.17 | 21.95 | 22.15 | 7,549,373 | +0.10(+0.45%) |
Jan 05, 2017 | 22.13 | 22.22 | 22.01 | 22.05 | 5,990,698 | -0.03(-0.14%) |
Jan 04, 2017 | 21.96 | 22.11 | 21.78 | 22.08 | 6,458,620 | +0.20(+0.91%) |
Jan 03, 2017 | 21.72 | 21.92 | 21.66 | 21.88 | 6,822,949 | +0.25(+1.16%) |
Dec 30, 2016 | 21.63 | 21.63 | 21.63 | 0 | -0.07(-0.32%) | |
Dec 29, 2016 | 21.65 | 21.86 | 21.64 | 21.70 | 3,767,556 | +0.08(+0.37%) |
Dec 28, 2016 | 21.77 | 21.81 | 21.58 | 21.62 | 3,542,176 | -0.14(-0.64%) |
Dec 27, 2016 | 21.86 | 21.94 | 21.75 | 21.76 | 3,371,409 | -0.05(-0.23%) |
Dec 23, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.15(+0.69%) | |
Dec 22, 2016 | 21.44 | 21.68 | 21.32 | 21.66 | 5,825,908 | +0.18(+0.84%) |
Dec 21, 2016 | 21.58 | 21.60 | 21.41 | 21.48 | 5,765,079 | -0.05(-0.23%) |
Dec 20, 2016 | 21.46 | 21.57 | 21.33 | 21.53 | 7,521,167 | +0.06(+0.28%) |
Dec 19, 2016 | 21.40 | 21.58 | 21.34 | 21.47 | 7,862,630 | +0.07(+0.33%) |
Dec 16, 2016 | 21.33 | 21.52 | 21.29 | 21.40 | 10,688,624 | +0.14(+0.66%) |
Dec 15, 2016 | 21.20 | 21.30 | 21.03 | 21.26 | 5,105,043 | +0.05(+0.24%) |
Dec 14, 2016 | 21.39 | 21.60 | 21.15 | 21.21 | 7,945,126 | -0.13(-0.61%) |
Dec 13, 2016 | 21.10 | 21.37 | 21.04 | 21.34 | 7,895,676 | +0.25(+1.19%) |
Dec 12, 2016 | 20.85 | 21.27 | 20.81 | 21.09 | 7,306,813 | +0.28(+1.35%) |
Dec 09, 2016 | 20.69 | 20.95 | 20.69 | 20.81 | 6,247,211 | +0.20(+0.97%) |
Dec 08, 2016 | 20.60 | 20.77 | 20.37 | 20.61 | 8,718,620 | +0.00(+0.00%) |
Dec 07, 2016 | 20.70 | 20.78 | 20.36 | 20.61 | 11,443,188 | -0.20(-0.96%) |
Dec 06, 2016 | 20.72 | 20.86 | 20.61 | 20.81 | 7,757,145 | +0.10(+0.48%) |
Dec 05, 2016 | 20.46 | 20.76 | 20.36 | 20.71 | 12,297,076 | +0.36(+1.77%) |
Dec 02, 2016 | 20.13 | 20.55 | 20.03 | 20.35 | 10,982,710 | +0.26(+1.29%) |
Dec 01, 2016 | 20.46 | 20.53 | 19.67 | 20.09 | 15,734,352 | -0.37(-1.81%) |
Nov 30, 2016 | 20.80 | 20.80 | 20.38 | 20.46 | 12,496,799 | -0.31(-1.49%) |
Nov 29, 2016 | 20.74 | 20.98 | 20.71 | 20.77 | 6,973,346 | +0.02(+0.10%) |
Nov 28, 2016 | 21.04 | 21.15 | 20.70 | 20.75 | 8,099,227 | -0.40(-1.89%) |
Nov 25, 2016 | 21.05 | 21.30 | 21.05 | 21.15 | 3,155,127 | +0.17(+0.81%) |
Nov 23, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.14(+0.67%) | |
Nov 22, 2016 | 20.88 | 21.00 | 20.42 | 20.84 | 16,236,701 | -0.62(-2.89%) |
Nov 21, 2016 | 21.39 | 21.67 | 21.35 | 21.46 | 7,208,719 | +0.12(+0.56%) |
Nov 18, 2016 | 21.59 | 21.68 | 21.29 | 21.34 | 5,959,456 | -0.27(-1.25%) |
Nov 17, 2016 | 21.46 | 21.71 | 21.41 | 21.61 | 6,227,955 | +0.25(+1.17%) |
Nov 16, 2016 | 21.15 | 21.46 | 21.14 | 21.36 | 6,337,426 | +0.22(+1.04%) |
Nov 15, 2016 | 20.79 | 21.20 | 20.62 | 21.14 | 9,575,964 | +0.35(+1.68%) |
Nov 14, 2016 | 21.47 | 21.55 | 20.64 | 20.79 | 14,741,316 | -0.71(-3.30%) |
Nov 11, 2016 | 21.72 | 21.85 | 21.45 | 21.50 | 6,699,281 | -0.38(-1.74%) |
Nov 10, 2016 | 22.06 | 22.34 | 21.78 | 21.88 | 11,747,004 | +0.04(+0.18%) |
Nov 09, 2016 | 21.98 | 22.24 | 21.20 | 21.84 | 17,142,956 | -0.41(-1.84%) |
Nov 08, 2016 | 21.96 | 22.33 | 21.78 | 22.25 | 8,933,356 | +0.21(+0.95%) |
Nov 07, 2016 | 21.85 | 22.05 | 21.79 | 22.04 | 8,110,012 | +0.48(+2.23%) |
Nov 04, 2016 | 21.49 | 21.88 | 21.21 | 21.56 | 8,685,208 | +0.02(+0.09%) |
Nov 03, 2016 | 21.56 | 21.87 | 21.49 | 21.54 | 8,039,955 | -0.06(-0.28%) |
Nov 02, 2016 | 21.71 | 21.80 | 21.58 | 21.60 | 7,536,588 | -0.11(-0.51%) |
Nov 01, 2016 | 22.00 | 22.04 | 21.55 | 21.71 | 8,187,307 | -0.29(-1.32%) |
Oct 31, 2016 | 21.93 | 22.19 | 21.80 | 22.00 | 10,905,040 | -0.09(-0.41%) |
Oct 28, 2016 | 21.46 | 22.43 | 21.40 | 22.09 | 17,382,582 | +0.60(+2.79%) |
Oct 27, 2016 | 22.17 | 22.19 | 21.43 | 21.49 | 16,058,823 | -0.60(-2.72%) |
Oct 26, 2016 | 22.45 | 22.54 | 21.82 | 22.09 | 18,703,112 | -0.35(-1.56%) |
Oct 25, 2016 | 22.97 | 22.97 | 22.37 | 22.44 | 12,364,501 | -0.53(-2.31%) |
Oct 24, 2016 | 22.96 | 23.04 | 22.86 | 22.97 | 6,670,695 | +0.15(+0.66%) |
Oct 21, 2016 | 22.84 | 22.91 | 22.62 | 22.82 | 7,203,589 | -0.19(-0.83%) |
Oct 20, 2016 | 22.86 | 23.03 | 22.68 | 23.01 | 8,655,989 | +0.14(+0.61%) |
Oct 19, 2016 | 23.24 | 23.27 | 22.87 | 22.87 | 6,632,064 | -0.25(-1.08%) |
Oct 18, 2016 | 23.01 | 23.18 | 22.83 | 23.12 | 4,979,577 | +0.30(+1.31%) |
Oct 17, 2016 | 22.91 | 22.95 | 22.76 | 22.82 | 5,110,817 | -0.13(-0.57%) |
Oct 14, 2016 | 23.24 | 23.30 | 22.93 | 22.95 | 6,897,460 | -0.20(-0.86%) |
Oct 13, 2016 | 23.05 | 23.25 | 22.88 | 23.15 | 10,033,357 | -0.03(-0.13%) |
Oct 12, 2016 | 23.16 | 23.39 | 23.11 | 23.18 | 10,648,159 | +0.02(+0.09%) |
Oct 11, 2016 | 23.62 | 23.74 | 23.01 | 23.16 | 9,876,325 | -0.61(-2.57%) |
Oct 10, 2016 | 23.62 | 23.88 | 23.55 | 23.77 | 4,034,929 | +0.29(+1.24%) |
Oct 07, 2016 | 23.58 | 23.65 | 23.37 | 23.48 | 5,153,714 | +0.00(+0.00%) |
Oct 06, 2016 | 23.38 | 23.56 | 23.29 | 23.48 | 6,142,304 | +0.05(+0.21%) |
Oct 05, 2016 | 23.28 | 23.51 | 23.27 | 23.43 | 5,976,084 | +0.15(+0.64%) |
Oct 04, 2016 | 23.52 | 23.64 | 23.18 | 23.28 | 5,918,442 | -0.22(-0.94%) |