Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.29 | 27.62 | 26.70 | 27.04 | 8,418,411 | -0.21(-0.75%) |
Nov 29, 2017 | 27.45 | 27.52 | 27.01 | 27.25 | 3,572,460 | +0.07(+0.24%) |
Nov 28, 2017 | 27.32 | 27.38 | 27.11 | 27.18 | 3,088,805 | -0.04(-0.14%) |
Nov 27, 2017 | 27.46 | 27.52 | 27.16 | 27.22 | 3,059,922 | -0.10(-0.38%) |
Nov 24, 2017 | 27.55 | 27.56 | 27.27 | 27.32 | 1,065,702 | -0.18(-0.65%) |
Nov 22, 2017 | 27.35 | 27.54 | 27.21 | 27.50 | 2,831,824 | +0.35(+1.27%) |
Nov 21, 2017 | 27.21 | 27.37 | 27.01 | 27.16 | 2,988,142 | +0.06(+0.21%) |
Nov 20, 2017 | 27.31 | 27.44 | 27.02 | 27.10 | 4,366,137 | -0.35(-1.29%) |
Nov 17, 2017 | 27.01 | 27.47 | 26.92 | 27.45 | 5,994,404 | +0.61(+2.26%) |
Nov 16, 2017 | 26.70 | 26.94 | 26.45 | 26.85 | 4,070,950 | +0.27(+1.02%) |
Nov 15, 2017 | 26.49 | 26.68 | 26.11 | 26.58 | 4,277,962 | -0.01(-0.04%) |
Nov 14, 2017 | 26.91 | 27.02 | 26.42 | 26.59 | 4,931,955 | -0.56(-2.06%) |
Nov 13, 2017 | 26.99 | 27.33 | 26.87 | 27.15 | 4,734,081 | +0.07(+0.24%) |
Nov 10, 2017 | 26.45 | 27.15 | 26.44 | 27.08 | 6,428,716 | +0.40(+1.51%) |
Nov 09, 2017 | 26.39 | 26.92 | 26.28 | 26.68 | 7,768,006 | +0.69(+2.66%) |
Nov 08, 2017 | 25.97 | 26.26 | 25.54 | 25.99 | 7,409,006 | -0.02(-0.07%) |
Nov 07, 2017 | 25.64 | 26.08 | 25.38 | 26.01 | 11,629,313 | -0.83(-3.10%) |
Nov 06, 2017 | 26.67 | 27.07 | 26.48 | 26.84 | 8,301,498 | +0.51(+1.95%) |
Nov 03, 2017 | 26.32 | 26.49 | 26.12 | 26.32 | 6,557,877 | -0.03(-0.11%) |
Nov 02, 2017 | 26.08 | 26.38 | 25.91 | 26.35 | 7,903,754 | +0.33(+1.25%) |
Nov 01, 2017 | 25.88 | 26.20 | 25.70 | 26.03 | 7,682,528 | +0.20(+0.76%) |
Oct 31, 2017 | 25.55 | 26.11 | 25.40 | 25.83 | 9,929,728 | +0.48(+1.88%) |
Oct 30, 2017 | 25.04 | 25.47 | 24.85 | 25.36 | 8,400,945 | +0.41(+1.64%) |
Oct 27, 2017 | 23.50 | 25.20 | 23.00 | 24.94 | 13,639,457 | +1.96(+8.52%) |
Oct 26, 2017 | 22.76 | 23.01 | 22.47 | 22.99 | 6,065,625 | +0.21(+0.94%) |
Oct 25, 2017 | 23.12 | 23.29 | 22.73 | 22.77 | 5,850,244 | -0.47(-2.01%) |
Oct 24, 2017 | 23.56 | 23.62 | 23.15 | 23.24 | 4,274,855 | -0.29(-1.23%) |
Oct 23, 2017 | 23.94 | 23.98 | 23.51 | 23.53 | 3,863,307 | -0.28(-1.17%) |
Oct 20, 2017 | 23.80 | 23.87 | 23.64 | 23.81 | 3,802,026 | +0.05(+0.20%) |
Oct 19, 2017 | 23.78 | 23.85 | 23.51 | 23.76 | 3,907,745 | -0.13(-0.55%) |
Oct 18, 2017 | 24.04 | 24.25 | 23.86 | 23.89 | 4,157,524 | -0.24(-1.00%) |
Oct 17, 2017 | 23.96 | 24.20 | 23.85 | 24.13 | 4,278,848 | +0.18(+0.74%) |
Oct 16, 2017 | 24.24 | 24.35 | 23.93 | 23.96 | 5,349,825 | -0.29(-1.19%) |
Oct 13, 2017 | 24.46 | 24.61 | 24.15 | 24.25 | 7,006,806 | +0.00(+0.00%) |
Oct 12, 2017 | 23.70 | 24.31 | 23.61 | 24.25 | 6,191,128 | +0.46(+1.92%) |
Oct 11, 2017 | 23.72 | 23.81 | 23.55 | 23.79 | 3,564,221 | +0.14(+0.59%) |
Oct 10, 2017 | 23.88 | 23.94 | 23.54 | 23.65 | 5,966,543 | -0.07(-0.31%) |
Oct 09, 2017 | 23.98 | 24.01 | 23.57 | 23.72 | 5,120,398 | -0.25(-1.05%) |
Oct 06, 2017 | 24.42 | 24.51 | 23.91 | 23.98 | 4,890,143 | -0.63(-2.58%) |
Oct 05, 2017 | 24.78 | 24.85 | 24.54 | 24.61 | 3,784,739 | -0.04(-0.15%) |
Oct 04, 2017 | 24.94 | 24.98 | 24.46 | 24.65 | 3,740,546 | -0.14(-0.56%) |
Oct 03, 2017 | 24.92 | 24.97 | 24.73 | 24.79 | 3,300,945 | -0.18(-0.71%) |
Oct 02, 2017 | 24.69 | 25.01 | 24.52 | 24.96 | 6,810,207 | +0.02(+0.07%) |
Sep 29, 2017 | 24.80 | 25.01 | 24.65 | 24.94 | 5,358,415 | -0.07(-0.26%) |
Sep 28, 2017 | 25.02 | 25.13 | 24.67 | 25.01 | 7,335,289 | -0.01(-0.04%) |
Sep 27, 2017 | 24.73 | 25.02 | 6,505,802 | -0.04(-0.15%) | ||
Sep 26, 2017 | 25.00 | 25.19 | 24.97 | 25.06 | 5,358,177 | +0.07(+0.26%) |
Sep 25, 2017 | 24.93 | 25.09 | 24.77 | 24.99 | 3,974,869 | +0.21(+0.83%) |
Sep 22, 2017 | 24.56 | 24.81 | 24.49 | 24.79 | 4,784,737 | +0.16(+0.64%) |
Sep 21, 2017 | 24.37 | 24.70 | 24.20 | 24.63 | 4,076,723 | +0.11(+0.46%) |
Sep 20, 2017 | 24.56 | 24.67 | 24.23 | 24.52 | 7,382,304 | +0.07(+0.31%) |
Sep 19, 2017 | 24.67 | 24.75 | 24.32 | 24.44 | 6,715,460 | -0.29(-1.17%) |
Sep 18, 2017 | 24.97 | 25.22 | 24.69 | 24.73 | 5,961,154 | -0.27(-1.08%) |
Sep 15, 2017 | 24.94 | 25.02 | 24.64 | 25.00 | 6,488,541 | +0.07(+0.26%) |
Sep 14, 2017 | 24.74 | 25.07 | 24.65 | 24.94 | 6,863,449 | +0.31(+1.25%) |
Sep 13, 2017 | 24.78 | 24.86 | 24.39 | 24.63 | 5,383,254 | +0.07(+0.30%) |
Sep 12, 2017 | 24.39 | 24.69 | 24.23 | 24.55 | 4,974,704 | +0.28(+1.15%) |
Sep 11, 2017 | 24.36 | 24.43 | 24.18 | 24.27 | 5,699,458 | +0.06(+0.23%) |
Sep 08, 2017 | 24.73 | 24.80 | 24.16 | 24.22 | 7,192,570 | -0.62(-2.52%) |
Sep 07, 2017 | 25.08 | 25.13 | 24.78 | 24.84 | 4,137,436 | -0.26(-1.04%) |
Sep 06, 2017 | 25.23 | 25.30 | 24.91 | 25.10 | 6,313,692 | -0.04(-0.15%) |
Sep 05, 2017 | 24.86 | 25.31 | 24.72 | 25.14 | 7,100,417 | +0.08(+0.33%) |
Sep 01, 2017 | 23.83 | 25.13 | 23.83 | 25.06 | 10,778,216 | +1.23(+5.17%) |
Aug 31, 2017 | 23.26 | 23.92 | 22.99 | 23.83 | 8,185,673 | +0.71(+3.07%) |
Aug 30, 2017 | 23.05 | 23.30 | 22.87 | 23.12 | 2,764,978 | -0.07(-0.32%) |
Aug 29, 2017 | 22.89 | 23.22 | 22.62 | 23.19 | 3,228,965 | +0.10(+0.44%) |
Aug 28, 2017 | 23.10 | 23.29 | 22.88 | 23.09 | 3,347,689 | -0.08(-0.36%) |
Aug 25, 2017 | 23.34 | 23.36 | 22.82 | 23.17 | 3,870,967 | -0.12(-0.52%) |
Aug 24, 2017 | 23.21 | 23.42 | 23.07 | 23.29 | 4,195,402 | +0.07(+0.32%) |
Aug 23, 2017 | 23.18 | 23.51 | 23.02 | 23.22 | 5,060,079 | -0.07(-0.32%) |
Aug 22, 2017 | 22.93 | 23.40 | 22.93 | 23.29 | 3,424,589 | +0.45(+1.96%) |
Aug 21, 2017 | 22.70 | 23.02 | 22.54 | 22.85 | 4,660,663 | +0.10(+0.45%) |
Aug 18, 2017 | 22.86 | 22.90 | 22.52 | 22.74 | 6,909,216 | -0.13(-0.57%) |
Aug 17, 2017 | 22.84 | 23.22 | 22.81 | 22.87 | 4,005,353 | -0.01(-0.04%) |
Aug 16, 2017 | 22.93 | 23.19 | 22.80 | 22.88 | 3,655,032 | -0.05(-0.20%) |
Aug 15, 2017 | 22.73 | 23.00 | 22.45 | 22.93 | 3,975,341 | +0.13(+0.57%) |
Aug 14, 2017 | 23.05 | 23.21 | 22.78 | 22.80 | 3,657,754 | -0.15(-0.65%) |
Aug 11, 2017 | 22.83 | 23.23 | 22.80 | 22.95 | 3,893,565 | +0.03(+0.12%) |
Aug 10, 2017 | 23.21 | 23.36 | 22.87 | 22.92 | 6,358,489 | -0.23(-1.01%) |
Aug 09, 2017 | 23.08 | 23.53 | 23.00 | 23.15 | 6,379,644 | +0.24(+1.06%) |
Aug 08, 2017 | 22.64 | 23.04 | 22.64 | 22.91 | 3,516,819 | +0.23(+1.03%) |
Aug 07, 2017 | 22.93 | 22.97 | 22.56 | 22.68 | 4,376,797 | -0.32(-1.38%) |
Aug 04, 2017 | 22.86 | 23.13 | 22.71 | 23.00 | 4,050,467 | +0.13(+0.57%) |
Aug 03, 2017 | 22.96 | 23.25 | 22.58 | 22.86 | 6,978,607 | +0.00(+0.00%) |
Aug 02, 2017 | 23.44 | 23.85 | 22.81 | 22.86 | 6,229,201 | -0.74(-3.12%) |
Aug 01, 2017 | 23.31 | 23.78 | 23.31 | 23.60 | 8,065,251 | +0.46(+1.97%) |
Jul 31, 2017 | 23.56 | 23.68 | 23.01 | 23.14 | 6,585,355 | -0.59(-2.47%) |
Jul 28, 2017 | 23.36 | 24.27 | 22.86 | 23.73 | 8,900,174 | +0.30(+1.27%) |
Jul 27, 2017 | 23.43 | 23.54 | 23.18 | 23.43 | 6,727,268 | +0.02(+0.08%) |
Jul 26, 2017 | 23.48 | 23.69 | 23.27 | 23.41 | 3,431,025 | +0.04(+0.16%) |
Jul 25, 2017 | 23.38 | 23.68 | 23.34 | 23.38 | 4,911,292 | +0.32(+1.37%) |
Jul 24, 2017 | 23.17 | 23.30 | 22.94 | 23.06 | 4,390,574 | -0.19(-0.80%) |
Jul 21, 2017 | 23.25 | 23.38 | 23.13 | 23.25 | 6,459,988 | -0.02(-0.08%) |
Jul 20, 2017 | 23.83 | 23.21 | 23.27 | 5,063,808 | -0.16(-0.68%) | |
Jul 19, 2017 | 23.15 | 23.55 | 23.12 | 23.42 | 7,157,216 | +0.33(+1.41%) |
Jul 18, 2017 | 23.76 | 23.82 | 22.83 | 23.10 | 6,111,006 | -0.57(-2.40%) |
Jul 17, 2017 | 23.61 | 24.00 | 23.57 | 23.67 | 6,219,567 | +0.07(+0.32%) |
Jul 14, 2017 | 23.67 | 23.75 | 23.43 | 23.59 | 5,074,848 | -0.07(-0.28%) |
Jul 13, 2017 | 23.32 | 23.68 | 23.23 | 23.66 | 3,880,081 | +0.31(+1.32%) |
Jul 12, 2017 | 23.32 | 23.59 | 23.19 | 23.35 | 4,696,499 | +0.19(+0.80%) |
Jul 11, 2017 | 22.93 | 23.38 | 22.87 | 23.16 | 3,845,901 | +0.20(+0.89%) |
Jul 10, 2017 | 22.58 | 23.06 | 22.51 | 22.96 | 4,172,193 | +0.38(+1.69%) |
Jul 07, 2017 | 22.48 | 22.61 | 22.23 | 22.58 | 5,138,283 | +0.00(+0.00%) |
Jul 06, 2017 | 23.22 | 23.26 | 22.35 | 22.58 | 9,655,635 | -0.60(-2.57%) |
Jul 05, 2017 | 23.18 | 23.40 | 22.85 | 23.17 | 6,218,728 | -0.21(-0.92%) |
Jul 03, 2017 | 23.35 | 23.54 | 23.10 | 23.39 | 4,105,193 | +0.05(+0.20%) |
Jun 30, 2017 | 23.41 | 23.64 | 23.10 | 23.34 | 7,528,164 | +0.24(+1.05%) |
Jun 29, 2017 | 22.91 | 23.25 | 22.80 | 23.10 | 8,925,171 | +0.32(+1.39%) |
Jun 28, 2017 | 22.87 | 23.18 | 22.72 | 22.78 | 8,401,460 | -0.02(-0.08%) |
Jun 27, 2017 | 22.78 | 22.83 | 22.46 | 22.80 | 8,896,777 | +0.19(+0.82%) |
Jun 26, 2017 | 22.20 | 22.89 | 22.13 | 22.61 | 6,704,908 | +0.52(+2.36%) |
Jun 23, 2017 | 21.29 | 22.13 | 21.29 | 22.09 | 9,556,540 | +0.82(+3.85%) |
Jun 22, 2017 | 20.87 | 21.41 | 20.77 | 21.27 | 7,986,708 | +0.47(+2.28%) |
Jun 21, 2017 | 20.75 | 21.14 | 20.47 | 20.80 | 9,127,041 | -0.05(-0.22%) |
Jun 20, 2017 | 20.73 | 21.01 | 20.62 | 20.85 | 6,753,896 | -0.18(-0.84%) |
Jun 19, 2017 | 21.44 | 21.48 | 20.89 | 21.02 | 8,820,015 | -0.49(-2.29%) |
Jun 16, 2017 | 21.83 | 21.91 | 21.36 | 21.52 | 9,818,830 | -0.20(-0.94%) |
Jun 15, 2017 | 21.40 | 21.75 | 21.25 | 21.72 | 8,455,050 | +0.22(+1.04%) |
Jun 14, 2017 | 21.52 | 21.58 | 21.12 | 21.50 | 6,462,939 | -0.25(-1.16%) |
Jun 13, 2017 | 21.29 | 21.76 | 21.12 | 21.75 | 5,952,816 | +0.55(+2.59%) |
Jun 12, 2017 | 21.51 | 21.55 | 20.94 | 21.20 | 6,349,149 | -0.09(-0.44%) |
Jun 09, 2017 | 20.81 | 21.46 | 20.75 | 21.29 | 7,530,175 | +0.52(+2.51%) |
Jun 08, 2017 | 21.08 | 20.41 | 20.77 | 11,572,834 | +0.20(+1.00%) | |
Jun 07, 2017 | 20.34 | 20.65 | 20.06 | 20.57 | 9,990,797 | +0.09(+0.45%) |
Jun 06, 2017 | 20.23 | 20.51 | 20.05 | 20.47 | 6,924,298 | +0.47(+2.33%) |
Jun 05, 2017 | 19.91 | 20.22 | 19.91 | 20.01 | 4,017,572 | -0.08(-0.42%) |
Jun 02, 2017 | 20.54 | 20.59 | 20.01 | 20.09 | 6,024,782 | -0.52(-2.53%) |
Jun 01, 2017 | 20.73 | 20.80 | 20.46 | 20.61 | 6,555,124 | -0.04(-0.18%) |
May 31, 2017 | 20.70 | 20.87 | 20.57 | 20.65 | 8,476,918 | -0.25(-1.20%) |
May 30, 2017 | 21.16 | 21.24 | 20.84 | 20.90 | 3,828,963 | -0.47(-2.18%) |
May 26, 2017 | 21.25 | 21.49 | 21.11 | 21.37 | 4,731,600 | +0.10(+0.48%) |
May 25, 2017 | 21.15 | 21.52 | 20.76 | 21.26 | 6,613,651 | +0.03(+0.13%) |
May 24, 2017 | 21.87 | 21.93 | 21.18 | 21.24 | 5,396,058 | -0.68(-3.10%) |
May 23, 2017 | 21.87 | 22.30 | 21.85 | 21.92 | 8,597,409 | +0.07(+0.30%) |
May 22, 2017 | 21.97 | 22.11 | 21.73 | 21.85 | 5,434,379 | +0.00(+0.00%) |
May 19, 2017 | 21.52 | 21.95 | 21.41 | 21.85 | 7,694,176 | +0.38(+1.78%) |
May 18, 2017 | 21.50 | 21.79 | 21.39 | 21.47 | 8,545,320 | -0.14(-0.65%) |
May 17, 2017 | 22.17 | 22.30 | 21.60 | 21.61 | 6,886,311 | -0.56(-2.52%) |
May 16, 2017 | 22.58 | 22.60 | 21.98 | 22.17 | 5,454,973 | -0.41(-1.81%) |
May 15, 2017 | 22.90 | 23.10 | 22.38 | 22.58 | 5,269,865 | -0.03(-0.12%) |
May 12, 2017 | 23.12 | 23.18 | 22.52 | 22.60 | 7,288,172 | -0.44(-1.89%) |
May 11, 2017 | 23.45 | 23.51 | 22.68 | 23.04 | 7,315,771 | -0.06(-0.28%) |
May 10, 2017 | 22.28 | 23.22 | 22.22 | 23.11 | 7,824,222 | +0.98(+4.45%) |
May 09, 2017 | 22.06 | 22.33 | 21.71 | 22.12 | 9,123,514 | +0.10(+0.46%) |
May 08, 2017 | 22.23 | 22.33 | 21.91 | 22.02 | 6,999,550 | -0.43(-1.90%) |
May 05, 2017 | 21.96 | 22.47 | 21.84 | 22.45 | 8,522,722 | +0.64(+2.94%) |
May 04, 2017 | 22.35 | 22.41 | 21.47 | 21.81 | 8,985,491 | -0.72(-3.18%) |
May 03, 2017 | 22.31 | 22.68 | 22.27 | 22.52 | 5,688,849 | +0.11(+0.50%) |
May 02, 2017 | 22.15 | 22.61 | 22.15 | 22.41 | 9,446,113 | +0.31(+1.39%) |
May 01, 2017 | 21.68 | 22.21 | 21.55 | 22.10 | 6,986,036 | +0.52(+2.41%) |
Apr 28, 2017 | 22.90 | 22.91 | 21.45 | 21.58 | 12,778,034 | -0.82(-3.65%) |
Apr 27, 2017 | 22.39 | 22.65 | 22.01 | 22.40 | 8,158,867 | -0.18(-0.78%) |
Apr 26, 2017 | 22.45 | 23.12 | 22.34 | 22.58 | 6,797,335 | -0.09(-0.41%) |
Apr 25, 2017 | 22.09 | 22.68 | 21.97 | 22.67 | 7,467,549 | +0.63(+2.87%) |
Apr 24, 2017 | 22.48 | 22.53 | 22.03 | 22.04 | 8,801,369 | -0.33(-1.45%) |
Apr 21, 2017 | 22.65 | 22.69 | 22.04 | 22.36 | 7,851,367 | -0.36(-1.59%) |
Apr 20, 2017 | 22.35 | 22.98 | 22.24 | 22.73 | 5,280,087 | +0.45(+2.00%) |
Apr 19, 2017 | 22.51 | 22.68 | 22.21 | 22.28 | 4,325,284 | -0.11(-0.50%) |
Apr 18, 2017 | 22.23 | 22.62 | 22.23 | 22.39 | 4,065,464 | -0.08(-0.37%) |
Apr 17, 2017 | 22.29 | 22.62 | 22.29 | 22.47 | 4,830,498 | +0.19(+0.83%) |
Apr 13, 2017 | 22.73 | 22.83 | 22.22 | 22.29 | 4,294,024 | -0.42(-1.84%) |
Apr 12, 2017 | 22.79 | 23.04 | 22.61 | 22.71 | 4,758,936 | -0.16(-0.69%) |
Apr 11, 2017 | 22.76 | 22.91 | 22.56 | 22.86 | 3,716,220 | -0.01(-0.04%) |
Apr 10, 2017 | 22.88 | 22.98 | 22.60 | 22.87 | 3,659,381 | +0.20(+0.90%) |
Apr 07, 2017 | 23.14 | 23.25 | 22.60 | 22.67 | 5,487,176 | -0.54(-2.32%) |
Apr 06, 2017 | 22.75 | 23.23 | 22.67 | 23.21 | 5,453,260 | +0.51(+2.25%) |
Apr 05, 2017 | 23.11 | 23.34 | 22.67 | 22.70 | 9,229,651 | -0.13(-0.57%) |
Apr 04, 2017 | 22.34 | 22.84 | 22.08 | 22.83 | 5,760,273 | +0.53(+2.37%) |
Apr 03, 2017 | 22.24 | 22.40 | 21.87 | 22.30 | 4,525,323 | +0.09(+0.42%) |
Mar 31, 2017 | 21.80 | 22.28 | 21.68 | 22.21 | 9,584,509 | +0.62(+2.88%) |
Mar 30, 2017 | 22.47 | 22.54 | 21.54 | 21.58 | 24,856,828 | -0.84(-3.73%) |
Mar 29, 2017 | 21.95 | 22.49 | 21.80 | 22.42 | 6,034,266 | +0.55(+2.51%) |
Mar 28, 2017 | 21.54 | 21.89 | 21.37 | 21.87 | 5,107,386 | +0.32(+1.51%) |
Mar 27, 2017 | 21.21 | 21.58 | 21.20 | 21.55 | 4,879,573 | +0.02(+0.09%) |
Mar 24, 2017 | 21.25 | 22.00 | 21.25 | 21.53 | 8,651,908 | +0.31(+1.44%) |
Mar 23, 2017 | 20.91 | 21.37 | 20.72 | 21.22 | 7,466,929 | +0.56(+2.70%) |
Mar 22, 2017 | 20.87 | 21.02 | 20.52 | 20.66 | 4,155,724 | -0.34(-1.64%) |
Mar 21, 2017 | 21.13 | 21.27 | 20.90 | 21.01 | 5,032,712 | -0.07(-0.35%) |
Mar 20, 2017 | 20.71 | 21.12 | 20.47 | 21.08 | 5,333,111 | +0.33(+1.57%) |
Mar 17, 2017 | 20.79 | 20.91 | 20.65 | 20.76 | 8,504,302 | +0.07(+0.36%) |
Mar 16, 2017 | 21.05 | 21.15 | 20.58 | 20.68 | 6,468,541 | -0.36(-1.72%) |
Mar 15, 2017 | 20.93 | 21.19 | 20.51 | 21.04 | 6,831,378 | +0.32(+1.57%) |
Mar 14, 2017 | 21.02 | 21.15 | 20.65 | 20.72 | 5,883,798 | -0.52(-2.45%) |
Mar 13, 2017 | 21.16 | 21.49 | 20.97 | 21.24 | 4,267,268 | +0.15(+0.70%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.01 | 21.09 | 6,459,262 | -0.15(-0.70%) |
Mar 09, 2017 | 20.98 | 21.30 | 20.64 | 21.24 | 5,706,088 | +0.32(+1.51%) |
Mar 08, 2017 | 21.19 | 21.73 | 20.90 | 20.92 | 8,392,890 | -0.37(-1.74%) |
Mar 07, 2017 | 21.47 | 21.55 | 21.16 | 21.30 | 4,942,927 | -0.20(-0.95%) |
Mar 06, 2017 | 21.06 | 21.55 | 20.83 | 21.50 | 9,240,713 | +0.73(+3.53%) |
Mar 03, 2017 | 20.86 | 21.08 | 20.71 | 20.77 | 3,203,800 | +0.00(+0.00%) |
Mar 02, 2017 | 20.91 | 21.14 | 20.65 | 20.77 | 4,872,185 | -0.23(-1.11%) |
Mar 01, 2017 | 20.53 | 21.21 | 20.43 | 21.00 | 7,767,062 | +0.66(+3.24%) |
Feb 28, 2017 | 20.47 | 20.57 | 20.15 | 20.34 | 7,433,760 | -0.25(-1.22%) |
Feb 27, 2017 | 20.84 | 21.00 | 20.55 | 20.59 | 8,493,475 | -0.26(-1.25%) |
Feb 24, 2017 | 20.99 | 21.53 | 20.22 | 20.85 | 9,440,432 | -0.07(-0.36%) |
Feb 23, 2017 | 21.31 | 21.36 | 20.62 | 20.92 | 6,734,059 | -0.06(-0.31%) |
Feb 22, 2017 | 21.21 | 21.41 | 20.99 | 20.99 | 4,416,166 | -0.31(-1.44%) |
Feb 21, 2017 | 21.30 | 21.46 | 20.98 | 21.30 | 5,692,817 | -0.17(-0.78%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 22.21 | 22.33 | 21.39 | 21.47 | 5,000,567 | -0.72(-3.22%) |
Feb 15, 2017 | 22.42 | 22.61 | 22.14 | 22.19 | 5,671,072 | -0.33(-1.44%) |
Feb 14, 2017 | 22.16 | 22.59 | 21.98 | 22.51 | 3,997,867 | +0.27(+1.21%) |
Feb 13, 2017 | 22.20 | 22.27 | 21.85 | 22.24 | 4,973,052 | -0.11(-0.50%) |
Feb 10, 2017 | 22.45 | 22.60 | 22.13 | 22.35 | 4,301,016 | -0.15(-0.66%) |
Feb 09, 2017 | 22.17 | 22.57 | 21.89 | 22.50 | 7,949,955 | +0.59(+2.67%) |
Feb 08, 2017 | 21.68 | 22.09 | 21.28 | 21.92 | 6,978,809 | +0.03(+0.13%) |
Feb 07, 2017 | 22.04 | 22.27 | 21.35 | 21.89 | 12,560,409 | -0.15(-0.67%) |
Feb 06, 2017 | 22.06 | 22.50 | 21.75 | 22.04 | 28,632,570 | +2.14(+10.73%) |
Feb 03, 2017 | 19.76 | 19.99 | 19.63 | 19.90 | 8,150,288 | -0.02(-0.09%) |
Feb 02, 2017 | 19.19 | 19.97 | 19.08 | 19.92 | 7,465,662 | +0.63(+3.27%) |
Feb 01, 2017 | 20.10 | 20.10 | 19.24 | 19.29 | 6,598,197 | -0.66(-3.31%) |
Jan 31, 2017 | 19.67 | 19.96 | 19.49 | 19.95 | 6,111,994 | +0.20(+1.04%) |
Jan 30, 2017 | 20.73 | 20.73 | 19.69 | 19.74 | 7,871,852 | -1.20(-5.72%) |
Jan 27, 2017 | 21.43 | 21.44 | 20.92 | 20.94 | 5,044,154 | -0.57(-2.63%) |
Jan 26, 2017 | 21.43 | 21.52 | 21.12 | 21.51 | 5,811,780 | +0.21(+1.00%) |
Jan 25, 2017 | 21.36 | 21.44 | 21.22 | 21.30 | 4,483,791 | -0.04(-0.17%) |
Jan 24, 2017 | 20.76 | 21.44 | 20.76 | 21.33 | 5,443,371 | +0.75(+3.66%) |
Jan 23, 2017 | 20.71 | 21.11 | 20.52 | 20.58 | 6,177,379 | +0.05(+0.23%) |
Jan 20, 2017 | 21.08 | 21.09 | 20.47 | 20.53 | 5,499,829 | -0.32(-1.56%) |
Jan 19, 2017 | 20.16 | 20.92 | 20.12 | 20.86 | 7,296,756 | +0.75(+3.74%) |
Jan 18, 2017 | 19.98 | 20.19 | 19.95 | 20.11 | 7,226,081 | -0.04(-0.18%) |
Jan 17, 2017 | 20.27 | 20.29 | 19.99 | 20.14 | 5,971,045 | -0.19(-0.96%) |
Jan 13, 2017 | 20.34 | 20.34 | 20.34 | 0 | -0.32(-1.57%) | |
Jan 12, 2017 | 20.69 | 20.80 | 20.41 | 20.66 | 6,175,420 | +0.19(+0.95%) |
Jan 11, 2017 | 20.67 | 20.68 | 20.21 | 20.47 | 5,209,823 | -0.10(-0.50%) |
Jan 10, 2017 | 20.79 | 21.01 | 20.51 | 20.57 | 7,153,531 | +0.07(+0.36%) |
Jan 09, 2017 | 21.16 | 21.16 | 20.49 | 20.50 | 5,542,875 | -0.74(-3.49%) |
Jan 06, 2017 | 21.10 | 21.50 | 20.97 | 21.24 | 7,042,353 | +0.23(+1.10%) |
Jan 05, 2017 | 20.78 | 21.08 | 20.37 | 21.01 | 8,493,203 | +0.25(+1.21%) |
Jan 04, 2017 | 20.35 | 20.88 | 20.35 | 20.76 | 9,784,639 | +0.03(+0.13%) |
Jan 03, 2017 | 21.32 | 21.65 | 20.17 | 20.73 | 18,911,628 | -0.95(-4.37%) |
Dec 30, 2016 | 21.67 | 21.67 | 21.67 | 0 | +0.58(+2.73%) | |
Dec 29, 2016 | 21.16 | 21.33 | 20.96 | 21.10 | 3,299,592 | -0.17(-0.79%) |
Dec 28, 2016 | 21.56 | 21.79 | 21.04 | 21.27 | 4,561,683 | -0.21(-0.99%) |
Dec 27, 2016 | 21.24 | 21.49 | 21.07 | 21.48 | 3,869,007 | +0.33(+1.58%) |
Dec 23, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.45(+2.20%) | |
Dec 22, 2016 | 20.75 | 20.89 | 20.50 | 20.69 | 4,390,633 | -0.13(-0.62%) |
Dec 21, 2016 | 20.59 | 21.11 | 20.43 | 20.82 | 5,089,235 | +0.58(+2.84%) |
Dec 20, 2016 | 20.36 | 20.51 | 19.85 | 20.25 | 5,643,332 | -0.02(-0.09%) |
Dec 19, 2016 | 20.27 | 20.49 | 20.16 | 20.26 | 4,538,698 | +0.05(+0.23%) |
Dec 16, 2016 | 21.02 | 21.03 | 19.98 | 20.22 | 12,817,433 | -0.79(-3.75%) |
Dec 15, 2016 | 20.90 | 21.63 | 20.70 | 21.01 | 5,044,304 | -0.15(-0.70%) |
Dec 14, 2016 | 21.63 | 21.81 | 21.12 | 21.16 | 5,802,747 | -0.59(-2.73%) |
Dec 13, 2016 | 21.79 | 21.90 | 21.39 | 21.75 | 5,468,079 | +0.18(+0.82%) |
Dec 12, 2016 | 22.43 | 22.43 | 21.36 | 21.57 | 7,373,489 | -0.61(-2.76%) |
Dec 09, 2016 | 22.86 | 22.96 | 21.95 | 22.19 | 8,836,270 | -0.51(-2.25%) |
Dec 08, 2016 | 22.11 | 22.70 | 22.04 | 22.70 | 12,628,684 | +0.68(+3.08%) |
Dec 07, 2016 | 22.03 | 22.31 | 21.79 | 22.02 | 10,591,282 | +0.15(+0.68%) |
Dec 06, 2016 | 22.15 | 22.15 | 21.62 | 21.87 | 8,610,173 | -0.06(-0.25%) |
Dec 05, 2016 | 21.53 | 22.11 | 21.42 | 21.93 | 8,480,999 | +0.90(+4.28%) |
Dec 02, 2016 | 21.08 | 21.32 | 20.92 | 21.03 | 3,861,259 | -0.16(-0.74%) |