Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.75 | 23.75 | 23.35 | 23.45 | 1,808,106 | -0.28(-1.17%) |
Oct 30, 2017 | 23.63 | 23.98 | 23.51 | 23.72 | 2,345,631 | +0.00(+0.00%) |
Oct 27, 2017 | 23.55 | 23.73 | 22.95 | 23.72 | 2,525,190 | +0.05(+0.19%) |
Oct 26, 2017 | 23.73 | 23.95 | 23.42 | 23.68 | 1,954,553 | +0.25(+1.06%) |
Oct 25, 2017 | 23.45 | 23.63 | 23.32 | 23.43 | 2,073,746 | -0.12(-0.51%) |
Oct 24, 2017 | 23.85 | 23.93 | 23.53 | 23.55 | 2,299,194 | -0.41(-1.73%) |
Oct 23, 2017 | 24.81 | 24.81 | 23.93 | 23.96 | 2,085,916 | -0.76(-3.09%) |
Oct 20, 2017 | 24.76 | 24.82 | 24.54 | 24.73 | 1,550,165 | +0.13(+0.52%) |
Oct 19, 2017 | 24.50 | 24.62 | 24.24 | 24.60 | 1,586,561 | +0.10(+0.41%) |
Oct 18, 2017 | 24.15 | 24.62 | 24.13 | 24.50 | 2,814,697 | +0.34(+1.41%) |
Oct 17, 2017 | 23.95 | 24.18 | 23.89 | 24.16 | 1,417,212 | +0.11(+0.46%) |
Oct 16, 2017 | 23.88 | 24.14 | 23.77 | 24.05 | 2,046,546 | +0.25(+1.05%) |
Oct 13, 2017 | 23.59 | 23.87 | 23.45 | 23.80 | 5,165,064 | +0.31(+1.33%) |
Oct 12, 2017 | 23.31 | 23.75 | 23.22 | 23.48 | 5,172,306 | +0.01(+0.04%) |
Oct 11, 2017 | 24.00 | 24.00 | 23.25 | 23.47 | 3,278,323 | -0.62(-2.56%) |
Oct 10, 2017 | 23.98 | 24.45 | 23.94 | 24.09 | 1,727,358 | +0.17(+0.69%) |
Oct 09, 2017 | 24.33 | 24.40 | 23.93 | 23.93 | 1,330,141 | -0.46(-1.89%) |
Oct 06, 2017 | 24.27 | 24.40 | 24.04 | 24.39 | 2,556,728 | +0.14(+0.57%) |
Oct 05, 2017 | 24.49 | 24.55 | 24.17 | 24.25 | 1,726,169 | -0.13(-0.53%) |
Oct 04, 2017 | 23.92 | 24.53 | 23.88 | 24.38 | 3,971,719 | +0.41(+1.69%) |
Oct 03, 2017 | 23.95 | 24.10 | 23.82 | 23.97 | 4,178,120 | -0.03(-0.12%) |
Oct 02, 2017 | 23.82 | 24.22 | 23.76 | 24.00 | 3,713,906 | +0.24(+1.01%) |
Sep 29, 2017 | 24.00 | 24.05 | 23.68 | 23.76 | 5,430,161 | -0.20(-0.85%) |
Sep 28, 2017 | 24.52 | 24.58 | 23.91 | 23.96 | 3,050,167 | -0.70(-2.84%) |
Sep 27, 2017 | 24.39 | 24.70 | 24.07 | 24.66 | 3,100,056 | +0.32(+1.32%) |
Sep 26, 2017 | 24.53 | 24.60 | 24.32 | 24.34 | 2,097,978 | -0.18(-0.71%) |
Sep 25, 2017 | 24.26 | 24.72 | 24.26 | 24.52 | 2,713,851 | +0.17(+0.68%) |
Sep 22, 2017 | 24.17 | 24.39 | 24.15 | 24.35 | 1,491,315 | +0.09(+0.38%) |
Sep 21, 2017 | 24.20 | 24.38 | 24.13 | 24.26 | 1,877,440 | -0.05(-0.19%) |
Sep 20, 2017 | 24.25 | 24.44 | 24.19 | 24.30 | 2,551,605 | +0.10(+0.42%) |
Sep 19, 2017 | 24.05 | 24.24 | 23.88 | 24.20 | 2,491,362 | +0.22(+0.92%) |
Sep 18, 2017 | 24.56 | 24.56 | 23.82 | 23.98 | 2,889,908 | -0.57(-2.33%) |
Sep 15, 2017 | 23.98 | 24.56 | 23.84 | 24.55 | 12,314,534 | +0.60(+2.50%) |
Sep 14, 2017 | 24.00 | 24.07 | 23.76 | 23.95 | 2,555,405 | -0.14(-0.57%) |
Sep 13, 2017 | 23.42 | 24.10 | 23.38 | 24.09 | 3,528,702 | +0.64(+2.71%) |
Sep 12, 2017 | 23.47 | 23.53 | 23.21 | 23.46 | 2,954,112 | -0.19(-0.82%) |
Sep 11, 2017 | 23.55 | 23.66 | 23.39 | 23.65 | 3,387,874 | +0.27(+1.14%) |
Sep 08, 2017 | 23.37 | 23.40 | 23.11 | 23.38 | 2,761,148 | +0.00(+0.00%) |
Sep 07, 2017 | 23.99 | 24.04 | 22.83 | 23.38 | 4,861,491 | -0.54(-2.27%) |
Sep 06, 2017 | 24.08 | 24.14 | 23.72 | 23.93 | 2,889,051 | -0.11(-0.46%) |
Sep 05, 2017 | 24.89 | 23.87 | 24.04 | 3,507,146 | -0.82(-3.30%) | |
Sep 01, 2017 | 25.02 | 25.16 | 24.83 | 24.86 | 1,772,019 | -0.11(-0.44%) |
Aug 31, 2017 | 24.89 | 25.11 | 24.87 | 24.97 | 2,744,547 | +0.08(+0.33%) |
Aug 30, 2017 | 24.78 | 25.09 | 24.74 | 24.88 | 2,235,705 | +0.09(+0.37%) |
Aug 29, 2017 | 24.47 | 24.89 | 24.47 | 24.79 | 1,899,260 | +0.14(+0.56%) |
Aug 28, 2017 | 24.75 | 24.89 | 24.61 | 24.65 | 1,682,067 | +0.04(+0.15%) |
Aug 25, 2017 | 24.56 | 24.85 | 24.49 | 24.62 | 2,853,095 | +0.10(+0.41%) |
Aug 24, 2017 | 24.57 | 24.69 | 24.48 | 24.52 | 1,708,886 | -0.05(-0.19%) |
Aug 23, 2017 | 24.75 | 24.79 | 24.54 | 24.56 | 3,076,365 | -0.29(-1.19%) |
Aug 22, 2017 | 24.87 | 24.93 | 24.70 | 24.86 | 1,731,312 | +0.08(+0.33%) |
Aug 21, 2017 | 24.73 | 24.79 | 24.47 | 24.77 | 2,172,459 | +0.09(+0.37%) |
Aug 18, 2017 | 24.63 | 24.96 | 24.62 | 24.68 | 2,666,440 | -0.09(-0.37%) |
Aug 17, 2017 | 25.35 | 25.44 | 24.75 | 24.77 | 2,788,957 | -0.62(-2.43%) |
Aug 16, 2017 | 25.41 | 25.53 | 25.23 | 25.39 | 1,783,423 | +0.11(+0.44%) |
Aug 15, 2017 | 25.53 | 25.64 | 25.26 | 25.28 | 1,851,045 | -0.30(-1.19%) |
Aug 14, 2017 | 25.80 | 25.95 | 25.57 | 25.58 | 2,233,883 | -0.06(-0.25%) |
Aug 11, 2017 | 25.54 | 25.73 | 25.31 | 25.65 | 1,851,912 | +0.34(+1.35%) |
Aug 10, 2017 | 26.26 | 26.80 | 25.29 | 25.31 | 3,882,185 | -0.04(-0.15%) |
Aug 09, 2017 | 25.27 | 25.39 | 24.84 | 25.34 | 2,733,419 | -0.18(-0.72%) |
Aug 08, 2017 | 25.62 | 25.85 | 25.43 | 25.53 | 1,656,620 | -0.12(-0.47%) |
Aug 07, 2017 | 25.83 | 25.90 | 25.61 | 25.65 | 1,383,343 | -0.20(-0.78%) |
Aug 04, 2017 | 26.27 | 25.58 | 25.85 | 2,422,987 | -0.42(-1.61%) | |
Aug 03, 2017 | 26.04 | 26.44 | 25.93 | 26.27 | 2,336,285 | +0.22(+0.85%) |
Aug 02, 2017 | 26.41 | 26.45 | 25.94 | 26.05 | 2,562,300 | -0.59(-2.21%) |
Aug 01, 2017 | 26.54 | 26.91 | 26.50 | 26.64 | 2,446,855 | +0.21(+0.80%) |
Jul 31, 2017 | 26.74 | 26.74 | 26.25 | 26.43 | 2,693,522 | -0.20(-0.76%) |
Jul 28, 2017 | 26.77 | 26.97 | 26.50 | 26.63 | 4,335,767 | -0.29(-1.06%) |
Jul 27, 2017 | 25.93 | 26.93 | 25.77 | 26.92 | 3,519,647 | +1.20(+4.66%) |
Jul 26, 2017 | 25.53 | 25.84 | 25.46 | 25.72 | 1,308,282 | +0.19(+0.76%) |
Jul 25, 2017 | 25.38 | 25.65 | 25.21 | 25.53 | 1,588,827 | +0.19(+0.76%) |
Jul 24, 2017 | 25.57 | 25.57 | 25.18 | 25.34 | 1,780,377 | -0.14(-0.54%) |
Jul 21, 2017 | 25.37 | 25.66 | 25.37 | 25.47 | 1,716,545 | +0.04(+0.15%) |
Jul 20, 2017 | 25.67 | 25.05 | 25.44 | 1,465,374 | +0.14(+0.55%) | |
Jul 19, 2017 | 25.15 | 25.34 | 25.05 | 25.30 | 1,844,817 | +0.24(+0.96%) |
Jul 18, 2017 | 25.11 | 25.12 | 24.62 | 25.06 | 2,372,448 | -0.03(-0.11%) |
Jul 17, 2017 | 25.41 | 25.46 | 25.01 | 25.09 | 2,878,987 | -0.29(-1.13%) |
Jul 14, 2017 | 25.42 | 25.64 | 25.17 | 25.37 | 1,926,145 | +0.13(+0.51%) |
Jul 13, 2017 | 25.87 | 26.34 | 25.09 | 25.24 | 3,351,088 | -0.84(-3.21%) |
Jul 12, 2017 | 25.75 | 26.12 | 25.74 | 26.08 | 2,555,075 | +0.54(+2.13%) |
Jul 11, 2017 | 25.69 | 25.69 | 25.46 | 25.54 | 1,290,346 | -0.11(-0.43%) |
Jul 10, 2017 | 25.31 | 25.70 | 25.28 | 25.65 | 1,304,535 | +0.26(+1.02%) |
Jul 07, 2017 | 25.37 | 25.53 | 25.16 | 25.39 | 1,631,514 | +0.04(+0.15%) |
Jul 06, 2017 | 25.57 | 25.65 | 25.31 | 25.35 | 2,201,065 | -0.39(-1.50%) |
Jul 05, 2017 | 25.91 | 25.96 | 25.61 | 25.74 | 1,965,550 | -0.18(-0.68%) |
Jul 03, 2017 | 25.89 | 26.19 | 25.74 | 25.92 | 1,702,022 | +0.24(+0.93%) |
Jun 30, 2017 | 25.71 | 25.75 | 25.24 | 25.68 | 2,524,160 | +0.12(+0.47%) |
Jun 29, 2017 | 25.46 | 26.17 | 25.44 | 25.56 | 3,333,716 | -0.03(-0.11%) |
Jun 28, 2017 | 25.18 | 25.79 | 25.18 | 25.58 | 2,337,325 | +0.51(+2.02%) |
Jun 27, 2017 | 25.34 | 25.59 | 25.05 | 25.08 | 3,492,245 | -0.37(-1.45%) |
Jun 26, 2017 | 24.87 | 25.63 | 24.86 | 25.45 | 3,113,195 | +0.64(+2.56%) |
Jun 23, 2017 | 24.83 | 24.81 | 8,126,570 | +0.28(+1.13%) | ||
Jun 22, 2017 | 24.71 | 24.76 | 24.52 | 24.53 | 1,574,153 | -0.21(-0.86%) |
Jun 21, 2017 | 24.65 | 24.98 | 24.41 | 24.75 | 2,943,548 | +0.11(+0.45%) |
Jun 20, 2017 | 25.16 | 25.16 | 24.60 | 24.63 | 2,294,956 | -0.64(-2.52%) |
Jun 19, 2017 | 25.01 | 25.40 | 24.81 | 25.27 | 2,036,501 | +0.29(+1.14%) |
Jun 16, 2017 | 24.81 | 25.21 | 24.72 | 24.98 | 3,887,871 | -0.27(-1.06%) |
Jun 15, 2017 | 24.94 | 25.27 | 24.87 | 25.25 | 2,125,923 | +0.26(+1.03%) |
Jun 14, 2017 | 25.61 | 25.61 | 24.86 | 24.99 | 2,453,529 | -0.49(-1.92%) |
Jun 13, 2017 | 25.72 | 25.93 | 25.43 | 25.48 | 2,546,813 | -0.47(-1.81%) |
Jun 12, 2017 | 25.40 | 26.31 | 25.40 | 25.95 | 5,060,096 | +0.43(+1.70%) |
Jun 09, 2017 | 24.89 | 25.53 | 24.72 | 25.52 | 4,348,705 | +0.64(+2.59%) |
Jun 08, 2017 | 25.00 | 25.07 | 24.61 | 24.87 | 1,607,884 | -0.18(-0.70%) |
Jun 07, 2017 | 25.06 | 25.25 | 24.97 | 25.05 | 1,730,987 | -0.02(-0.07%) |
Jun 06, 2017 | 25.22 | 25.37 | 25.02 | 25.07 | 2,220,761 | -0.14(-0.55%) |
Jun 05, 2017 | 25.43 | 25.43 | 24.94 | 25.21 | 1,641,272 | -0.22(-0.87%) |
Jun 02, 2017 | 25.44 | 25.66 | 25.36 | 25.43 | 2,520,851 | +0.06(+0.25%) |
Jun 01, 2017 | 24.77 | 25.38 | 24.74 | 25.36 | 2,627,284 | +0.58(+2.34%) |
May 31, 2017 | 24.86 | 24.94 | 24.67 | 24.78 | 1,866,638 | -0.06(-0.22%) |
May 30, 2017 | 24.78 | 24.89 | 24.66 | 24.84 | 2,440,190 | +0.01(+0.04%) |
May 26, 2017 | 25.17 | 25.17 | 24.78 | 24.83 | 2,339,960 | -0.26(-1.03%) |
May 25, 2017 | 24.69 | 25.53 | 24.46 | 25.09 | 3,788,777 | +0.52(+2.10%) |
May 24, 2017 | 24.52 | 24.62 | 24.39 | 24.57 | 1,278,096 | +0.13(+0.53%) |
May 23, 2017 | 24.92 | 24.93 | 24.40 | 24.44 | 2,210,277 | -0.43(-1.74%) |
May 22, 2017 | 24.92 | 24.96 | 24.73 | 24.87 | 2,454,176 | -0.02(-0.07%) |
May 19, 2017 | 24.62 | 25.01 | 24.54 | 24.89 | 3,322,505 | +0.22(+0.90%) |
May 18, 2017 | 24.56 | 24.82 | 24.53 | 24.67 | 2,171,611 | +0.01(+0.04%) |
May 17, 2017 | 24.87 | 24.89 | 24.52 | 24.66 | 3,990,324 | -0.31(-1.25%) |
May 16, 2017 | 25.53 | 25.53 | 24.77 | 24.98 | 3,471,771 | -0.52(-2.02%) |
May 15, 2017 | 25.77 | 25.91 | 25.45 | 25.49 | 4,796,020 | -0.21(-0.82%) |
May 12, 2017 | 26.00 | 26.25 | 25.55 | 25.70 | 8,849,301 | -0.39(-1.48%) |
May 11, 2017 | 25.81 | 26.25 | 25.25 | 26.09 | 6,799,935 | +0.59(+2.31%) |
May 10, 2017 | 25.65 | 25.75 | 25.37 | 25.50 | 4,075,155 | -0.26(-1.00%) |
May 09, 2017 | 25.75 | 25.87 | 25.45 | 25.76 | 3,153,878 | -0.06(-0.25%) |
May 08, 2017 | 26.37 | 26.40 | 25.71 | 25.82 | 3,689,476 | -0.51(-1.92%) |
May 05, 2017 | 26.37 | 26.58 | 25.82 | 26.33 | 3,394,798 | +0.07(+0.28%) |
May 04, 2017 | 26.03 | 26.44 | 25.16 | 26.26 | 5,713,174 | +0.14(+0.53%) |
May 03, 2017 | 27.50 | 27.50 | 26.03 | 26.12 | 4,083,976 | -1.38(-5.03%) |
May 02, 2017 | 27.30 | 27.56 | 27.27 | 27.50 | 2,366,232 | +0.15(+0.54%) |
May 01, 2017 | 27.59 | 27.59 | 27.23 | 27.35 | 2,475,377 | -0.16(-0.57%) |
Apr 28, 2017 | 27.63 | 27.63 | 27.31 | 27.51 | 2,089,819 | -0.06(-0.23%) |
Apr 27, 2017 | 27.68 | 27.77 | 27.47 | 27.57 | 3,227,871 | -0.11(-0.40%) |
Apr 26, 2017 | 27.57 | 27.83 | 27.50 | 27.68 | 2,074,886 | +0.15(+0.54%) |
Apr 25, 2017 | 27.44 | 27.69 | 27.44 | 27.54 | 5,123,533 | +0.13(+0.47%) |
Apr 24, 2017 | 28.10 | 28.17 | 27.32 | 27.41 | 3,470,417 | -0.43(-1.56%) |
Apr 21, 2017 | 28.15 | 28.25 | 27.77 | 27.84 | 1,952,030 | -0.30(-1.08%) |
Apr 20, 2017 | 27.62 | 28.23 | 27.46 | 28.14 | 3,685,652 | +0.68(+2.48%) |
Apr 19, 2017 | 27.76 | 27.91 | 27.46 | 27.46 | 3,174,527 | -0.22(-0.80%) |
Apr 18, 2017 | 27.68 | 27.79 | 27.44 | 27.68 | 1,973,542 | -0.10(-0.36%) |
Apr 17, 2017 | 27.60 | 27.84 | 27.58 | 27.79 | 2,069,058 | +0.28(+1.00%) |
Apr 13, 2017 | 27.86 | 28.04 | 27.51 | 27.51 | 1,748,663 | -0.26(-0.93%) |
Apr 12, 2017 | 27.97 | 28.06 | 27.59 | 27.77 | 2,357,913 | -0.30(-1.08%) |
Apr 11, 2017 | 28.09 | 28.21 | 27.79 | 28.07 | 1,978,235 | -0.12(-0.42%) |
Apr 10, 2017 | 28.21 | 28.39 | 28.06 | 28.19 | 2,573,980 | +0.06(+0.20%) |
Apr 07, 2017 | 28.19 | 28.26 | 27.91 | 28.14 | 1,728,198 | -0.01(-0.03%) |
Apr 06, 2017 | 28.38 | 28.38 | 27.72 | 28.14 | 3,505,910 | -0.26(-0.91%) |
Apr 05, 2017 | 28.74 | 28.80 | 28.31 | 28.40 | 2,558,832 | -0.35(-1.22%) |
Apr 04, 2017 | 29.02 | 29.07 | 28.61 | 28.75 | 2,073,154 | -0.33(-1.14%) |
Apr 03, 2017 | 29.27 | 29.43 | 28.96 | 29.08 | 1,824,773 | -0.19(-0.66%) |
Mar 31, 2017 | 29.09 | 29.37 | 29.09 | 29.28 | 2,191,040 | +0.10(+0.35%) |
Mar 30, 2017 | 28.97 | 29.20 | 28.87 | 29.18 | 1,617,933 | +0.15(+0.51%) |
Mar 29, 2017 | 29.17 | 29.29 | 28.99 | 29.03 | 1,766,653 | -0.29(-0.97%) |
Mar 28, 2017 | 28.71 | 29.41 | 28.70 | 29.32 | 3,751,859 | +0.53(+1.82%) |
Mar 27, 2017 | 28.40 | 28.90 | 28.26 | 28.79 | 2,900,773 | +0.34(+1.20%) |
Mar 24, 2017 | 28.41 | 28.73 | 28.23 | 28.45 | 2,709,525 | +0.12(+0.42%) |
Mar 23, 2017 | 28.01 | 28.51 | 27.90 | 28.33 | 3,267,517 | +0.30(+1.08%) |
Mar 22, 2017 | 27.79 | 28.13 | 27.66 | 28.03 | 2,442,970 | +0.30(+1.10%) |
Mar 21, 2017 | 27.85 | 27.94 | 27.66 | 27.72 | 2,934,354 | +0.00(+0.00%) |
Mar 20, 2017 | 27.89 | 28.06 | 27.69 | 27.72 | 1,097,017 | -0.17(-0.59%) |
Mar 17, 2017 | 28.02 | 28.08 | 27.69 | 27.89 | 3,520,460 | +0.06(+0.23%) |
Mar 16, 2017 | 27.87 | 27.91 | 27.64 | 27.82 | 2,324,855 | -0.11(-0.40%) |
Mar 15, 2017 | 27.68 | 28.03 | 27.56 | 27.93 | 2,528,098 | +0.37(+1.34%) |
Mar 14, 2017 | 27.53 | 27.68 | 27.44 | 27.56 | 1,361,831 | -0.03(-0.10%) |
Mar 13, 2017 | 27.59 | 27.68 | 27.50 | 27.59 | 1,721,470 | -0.01(-0.03%) |
Mar 10, 2017 | 27.89 | 28.01 | 27.48 | 27.60 | 3,895,655 | -0.28(-0.99%) |
Mar 09, 2017 | 27.64 | 27.97 | 27.64 | 27.88 | 3,301,238 | +0.26(+0.93%) |
Mar 08, 2017 | 27.72 | 27.79 | 27.53 | 27.62 | 2,450,942 | -0.12(-0.43%) |
Mar 07, 2017 | 27.66 | 27.83 | 27.43 | 27.74 | 2,987,492 | -0.08(-0.30%) |
Mar 06, 2017 | 27.54 | 28.08 | 27.44 | 27.82 | 2,793,673 | +0.23(+0.83%) |
Mar 03, 2017 | 27.37 | 27.63 | 27.17 | 27.59 | 2,049,493 | +0.22(+0.81%) |
Mar 02, 2017 | 27.43 | 27.51 | 27.19 | 27.37 | 2,562,312 | -0.14(-0.50%) |
Mar 01, 2017 | 27.19 | 27.71 | 27.19 | 27.51 | 4,228,107 | +0.47(+1.74%) |
Feb 28, 2017 | 27.60 | 27.62 | 27.02 | 27.04 | 6,094,898 | -0.61(-2.20%) |
Feb 27, 2017 | 27.72 | 27.90 | 27.44 | 27.65 | 2,423,157 | -0.20(-0.73%) |
Feb 24, 2017 | 27.79 | 27.86 | 27.57 | 27.85 | 2,919,388 | +0.21(+0.77%) |
Feb 23, 2017 | 27.79 | 27.93 | 27.44 | 27.64 | 2,827,562 | -0.14(-0.50%) |
Feb 22, 2017 | 27.61 | 27.85 | 27.60 | 27.78 | 1,825,357 | +0.08(+0.30%) |
Feb 21, 2017 | 27.59 | 27.90 | 27.44 | 27.69 | 2,871,508 | +0.13(+0.47%) |
Feb 17, 2017 | 27.56 | 27.56 | 27.56 | 0 | -0.15(-0.53%) | |
Feb 16, 2017 | 27.92 | 27.92 | 27.59 | 27.71 | 2,153,581 | -0.23(-0.82%) |
Feb 15, 2017 | 27.45 | 27.94 | 27.43 | 27.94 | 2,381,556 | +0.29(+1.03%) |
Feb 14, 2017 | 27.18 | 27.71 | 27.04 | 27.66 | 2,904,894 | +0.50(+1.83%) |
Feb 13, 2017 | 27.50 | 27.51 | 26.96 | 27.16 | 3,757,290 | -0.16(-0.57%) |
Feb 10, 2017 | 27.45 | 27.50 | 27.21 | 27.32 | 3,312,771 | -0.06(-0.20%) |
Feb 09, 2017 | 27.59 | 27.73 | 27.31 | 27.37 | 2,097,654 | -0.10(-0.37%) |
Feb 08, 2017 | 27.71 | 27.81 | 27.25 | 27.47 | 4,194,510 | -0.31(-1.13%) |
Feb 07, 2017 | 28.05 | 28.64 | 27.45 | 27.79 | 6,396,749 | -0.52(-1.82%) |
Feb 06, 2017 | 28.50 | 28.67 | 28.27 | 28.30 | 2,539,404 | -0.34(-1.19%) |
Feb 03, 2017 | 28.84 | 28.84 | 28.45 | 28.64 | 1,800,013 | -0.06(-0.22%) |
Feb 02, 2017 | 28.75 | 28.77 | 28.50 | 28.71 | 2,093,975 | -0.07(-0.26%) |
Feb 01, 2017 | 28.59 | 28.84 | 28.50 | 28.78 | 3,167,626 | +0.21(+0.74%) |
Jan 31, 2017 | 28.38 | 28.63 | 28.23 | 28.57 | 2,468,500 | +0.03(+0.10%) |
Jan 30, 2017 | 28.40 | 28.55 | 28.13 | 28.54 | 2,200,533 | +0.12(+0.42%) |
Jan 27, 2017 | 28.28 | 28.52 | 28.03 | 28.42 | 1,970,182 | +0.24(+0.85%) |
Jan 26, 2017 | 27.50 | 28.53 | 27.47 | 28.18 | 3,346,476 | +0.73(+2.65%) |
Jan 25, 2017 | 27.54 | 27.62 | 27.38 | 27.45 | 2,788,093 | +0.01(+0.03%) |
Jan 24, 2017 | 27.28 | 27.46 | 27.07 | 27.44 | 1,810,458 | +0.26(+0.95%) |
Jan 23, 2017 | 27.17 | 27.28 | 26.95 | 27.19 | 1,653,554 | -0.04(-0.14%) |
Jan 20, 2017 | 27.09 | 27.22 | 26.86 | 27.22 | 2,748,714 | +0.31(+1.16%) |
Jan 19, 2017 | 27.20 | 27.28 | 26.79 | 26.91 | 2,199,574 | -0.29(-1.05%) |
Jan 18, 2017 | 27.01 | 27.23 | 26.90 | 27.20 | 2,152,848 | +0.25(+0.92%) |
Jan 17, 2017 | 26.85 | 27.03 | 26.80 | 26.95 | 1,958,995 | +0.00(+0.00%) |
Jan 13, 2017 | 26.95 | 26.95 | 26.95 | 0 | +0.16(+0.58%) | |
Jan 12, 2017 | 27.03 | 27.09 | 26.69 | 26.79 | 3,390,985 | -0.33(-1.22%) |
Jan 11, 2017 | 26.62 | 27.13 | 26.55 | 27.12 | 3,781,980 | +0.48(+1.80%) |
Jan 10, 2017 | 26.45 | 26.98 | 26.31 | 26.64 | 3,070,974 | +0.14(+0.52%) |
Jan 09, 2017 | 26.53 | 26.62 | 26.30 | 26.51 | 1,983,456 | -0.07(-0.28%) |
Jan 06, 2017 | 26.16 | 26.62 | 25.99 | 26.58 | 2,176,453 | +0.47(+1.80%) |
Jan 05, 2017 | 25.92 | 26.19 | 25.70 | 26.11 | 4,769,152 | +0.08(+0.32%) |
Jan 04, 2017 | 25.80 | 26.15 | 25.80 | 26.03 | 2,975,177 | +0.23(+0.89%) |
Jan 03, 2017 | 25.56 | 25.93 | 25.37 | 25.80 | 3,189,448 | +0.69(+2.75%) |
Dec 30, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.21(-0.84%) | |
Dec 29, 2016 | 25.47 | 25.62 | 25.28 | 25.32 | 1,356,085 | -0.17(-0.65%) |
Dec 28, 2016 | 25.70 | 25.74 | 25.47 | 25.48 | 2,186,436 | -0.17(-0.65%) |
Dec 27, 2016 | 25.63 | 25.79 | 25.51 | 25.65 | 1,394,252 | +0.13(+0.51%) |
Dec 23, 2016 | 25.52 | 25.52 | 25.52 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 25.43 | 25.61 | 25.34 | 25.57 | 4,099,201 | +0.01(+0.04%) |
Dec 21, 2016 | 25.45 | 25.57 | 25.30 | 25.56 | 3,730,115 | +0.14(+0.54%) |
Dec 20, 2016 | 25.47 | 25.72 | 25.34 | 25.42 | 3,017,866 | -0.04(-0.14%) |
Dec 19, 2016 | 25.62 | 25.70 | 25.37 | 25.45 | 2,775,222 | -0.09(-0.36%) |
Dec 16, 2016 | 25.29 | 25.87 | 25.16 | 25.55 | 11,007,002 | +0.31(+1.24%) |
Dec 15, 2016 | 25.50 | 25.61 | 25.08 | 25.23 | 6,625,675 | -0.18(-0.73%) |
Dec 14, 2016 | 24.82 | 25.65 | 24.80 | 25.42 | 9,255,312 | +0.64(+2.57%) |
Dec 13, 2016 | 24.20 | 24.79 | 24.16 | 24.78 | 5,728,235 | +0.65(+2.71%) |
Dec 12, 2016 | 25.56 | 25.59 | 23.89 | 24.13 | 8,104,282 | -1.59(-6.20%) |
Dec 09, 2016 | 26.29 | 27.30 | 25.26 | 25.72 | 14,400,416 | -0.52(-1.97%) |
Dec 08, 2016 | 25.80 | 26.25 | 25.78 | 26.24 | 3,066,429 | +0.49(+1.90%) |
Dec 07, 2016 | 25.08 | 25.77 | 25.08 | 25.75 | 5,125,728 | +0.53(+2.12%) |
Dec 06, 2016 | 25.34 | 25.45 | 25.05 | 25.22 | 4,533,962 | -0.15(-0.58%) |
Dec 05, 2016 | 25.33 | 25.40 | 24.71 | 25.36 | 3,960,768 | +0.15(+0.58%) |
Dec 02, 2016 | 25.92 | 25.97 | 25.07 | 25.22 | 3,102,619 | -0.65(-2.53%) |
Dec 01, 2016 | 25.80 | 26.04 | 25.69 | 25.87 | 4,552,348 | +0.02(+0.07%) |
Nov 30, 2016 | 26.09 | 26.20 | 25.78 | 25.85 | 5,641,644 | -0.28(-1.06%) |
Nov 29, 2016 | 26.06 | 26.18 | 25.92 | 26.13 | 3,761,744 | +0.16(+0.60%) |
Nov 28, 2016 | 25.94 | 26.08 | 25.79 | 25.97 | 3,515,945 | -0.06(-0.25%) |
Nov 25, 2016 | 25.99 | 26.07 | 25.92 | 26.04 | 2,161,241 | -0.02(-0.07%) |
Nov 23, 2016 | 26.05 | 26.05 | 26.05 | 0 | +0.13(+0.50%) | |
Nov 22, 2016 | 25.64 | 25.97 | 25.50 | 25.92 | 3,173,086 | +0.38(+1.48%) |
Nov 21, 2016 | 25.55 | 25.57 | 25.37 | 25.55 | 2,404,827 | +0.04(+0.14%) |
Nov 18, 2016 | 25.56 | 25.71 | 25.47 | 25.51 | 3,519,498 | -0.11(-0.43%) |
Nov 17, 2016 | 25.21 | 25.62 | 25.16 | 25.62 | 2,540,200 | +0.29(+1.16%) |
Nov 16, 2016 | 25.23 | 25.38 | 25.13 | 25.33 | 2,622,198 | +0.08(+0.33%) |
Nov 15, 2016 | 25.15 | 25.32 | 25.07 | 25.24 | 4,187,749 | +0.06(+0.26%) |
Nov 14, 2016 | 24.95 | 25.22 | 24.87 | 25.18 | 5,443,915 | +0.30(+1.22%) |
Nov 11, 2016 | 24.98 | 25.00 | 24.60 | 24.87 | 4,005,122 | -0.15(-0.59%) |
Nov 10, 2016 | 25.20 | 25.46 | 25.00 | 25.02 | 5,009,787 | -0.16(-0.62%) |
Nov 09, 2016 | 24.32 | 25.30 | 24.23 | 25.18 | 6,828,264 | +0.23(+0.92%) |
Nov 08, 2016 | 25.08 | 25.15 | 24.73 | 24.95 | 4,833,914 | -0.10(-0.40%) |
Nov 07, 2016 | 25.03 | 25.08 | 24.75 | 25.05 | 4,524,408 | +0.46(+1.87%) |
Nov 04, 2016 | 25.08 | 25.31 | 24.56 | 24.59 | 9,436,383 | -0.77(-3.05%) |
Nov 03, 2016 | 24.60 | 25.52 | 24.56 | 25.36 | 10,967,184 | +1.64(+6.91%) |
Nov 02, 2016 | 24.15 | 24.16 | 23.68 | 23.72 | 7,409,141 | -0.41(-1.68%) |