Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.52 | 23.92 | 22.52 | 23.11 | 40,193,188 | -1.46(-5.93%) |
Nov 29, 2017 | 23.44 | 24.85 | 23.43 | 24.57 | 33,161,118 | +1.18(+5.04%) |
Nov 28, 2017 | 22.73 | 23.47 | 22.69 | 23.39 | 10,926,997 | +0.67(+2.96%) |
Nov 27, 2017 | 22.78 | 22.92 | 22.48 | 22.72 | 8,298,925 | +0.03(+0.15%) |
Nov 24, 2017 | 22.41 | 22.77 | 22.33 | 22.68 | 3,001,066 | +0.27(+1.22%) |
Nov 22, 2017 | 22.48 | 22.74 | 22.37 | 22.41 | 5,808,791 | +0.02(+0.11%) |
Nov 21, 2017 | 22.57 | 22.63 | 22.23 | 22.39 | 6,269,470 | +0.01(+0.04%) |
Nov 20, 2017 | 21.61 | 22.48 | 21.58 | 22.38 | 8,278,135 | +0.56(+2.55%) |
Nov 17, 2017 | 21.68 | 21.92 | 21.57 | 21.82 | 5,430,463 | +0.09(+0.42%) |
Nov 16, 2017 | 21.68 | 21.95 | 21.61 | 21.73 | 6,541,401 | +0.20(+0.92%) |
Nov 15, 2017 | 21.79 | 22.33 | 21.49 | 21.53 | 10,506,127 | -0.40(-1.82%) |
Nov 14, 2017 | 21.03 | 22.13 | 21.02 | 21.93 | 15,190,902 | +0.89(+4.22%) |
Nov 13, 2017 | 20.65 | 21.16 | 20.63 | 21.04 | 7,420,971 | +0.30(+1.44%) |
Nov 10, 2017 | 20.83 | 20.89 | 20.53 | 20.74 | 8,767,538 | -0.29(-1.38%) |
Nov 09, 2017 | 20.40 | 21.13 | 20.37 | 21.03 | 16,146,204 | +0.46(+2.26%) |
Nov 08, 2017 | 20.31 | 20.63 | 20.19 | 20.57 | 6,578,207 | +0.24(+1.18%) |
Nov 07, 2017 | 20.52 | 20.59 | 20.29 | 20.33 | 6,143,291 | -0.20(-0.97%) |
Nov 06, 2017 | 20.30 | 20.63 | 20.26 | 20.53 | 7,290,102 | +0.16(+0.77%) |
Nov 03, 2017 | 20.33 | 20.48 | 20.20 | 20.37 | 5,499,000 | +0.12(+0.61%) |
Nov 02, 2017 | 20.57 | 20.59 | 20.22 | 20.24 | 6,667,896 | -0.38(-1.85%) |
Nov 01, 2017 | 20.74 | 20.74 | 20.34 | 20.63 | 7,951,007 | +0.02(+0.12%) |
Oct 31, 2017 | 20.68 | 20.89 | 20.58 | 20.60 | 8,071,582 | -0.07(-0.36%) |
Oct 30, 2017 | 20.92 | 20.93 | 20.52 | 20.68 | 8,684,333 | -0.23(-1.11%) |
Oct 27, 2017 | 20.69 | 20.97 | 20.56 | 20.91 | 9,432,807 | +0.28(+1.37%) |
Oct 26, 2017 | 20.38 | 20.68 | 20.33 | 20.63 | 11,921,123 | +0.25(+1.22%) |
Oct 25, 2017 | 19.97 | 20.83 | 19.80 | 20.38 | 16,923,028 | -1.33(-6.12%) |
Oct 24, 2017 | 21.41 | 21.76 | 21.40 | 21.70 | 7,164,484 | +0.33(+1.55%) |
Oct 23, 2017 | 21.67 | 21.70 | 21.36 | 21.37 | 5,971,568 | -0.22(-1.04%) |
Oct 20, 2017 | 21.62 | 21.73 | 21.57 | 21.60 | 4,217,274 | +0.17(+0.81%) |
Oct 19, 2017 | 21.51 | 21.65 | 21.40 | 21.42 | 3,854,906 | -0.22(-1.00%) |
Oct 18, 2017 | 21.67 | 21.77 | 21.61 | 21.64 | 4,315,282 | -0.02(-0.11%) |
Oct 17, 2017 | 21.57 | 21.67 | 21.51 | 21.66 | 4,876,111 | +0.06(+0.27%) |
Oct 16, 2017 | 21.36 | 21.74 | 21.36 | 21.61 | 7,301,167 | +0.18(+0.85%) |
Oct 13, 2017 | 21.10 | 21.51 | 20.90 | 21.42 | 9,628,583 | +0.29(+1.37%) |
Oct 12, 2017 | 21.34 | 22.15 | 20.81 | 21.13 | 23,901,306 | -1.15(-5.18%) |
Oct 11, 2017 | 22.40 | 22.40 | 21.79 | 22.29 | 13,470,563 | -0.37(-1.65%) |
Oct 10, 2017 | 22.73 | 22.91 | 22.60 | 22.66 | 5,838,596 | -0.01(-0.04%) |
Oct 09, 2017 | 23.53 | 23.53 | 22.56 | 22.67 | 10,218,912 | -0.92(-3.90%) |
Oct 06, 2017 | 23.58 | 23.75 | 23.53 | 23.59 | 7,173,879 | -0.02(-0.07%) |
Oct 05, 2017 | 23.81 | 23.90 | 23.54 | 23.60 | 5,356,823 | -0.20(-0.84%) |
Oct 04, 2017 | 23.68 | 23.87 | 23.51 | 23.80 | 6,879,718 | +0.12(+0.53%) |
Oct 03, 2017 | 23.54 | 23.69 | 23.34 | 23.68 | 3,767,263 | +0.13(+0.56%) |
Oct 02, 2017 | 23.18 | 23.55 | 23.04 | 23.55 | 3,550,976 | +0.46(+1.98%) |
Sep 29, 2017 | 23.11 | 23.12 | 22.82 | 23.09 | 2,566,214 | +0.10(+0.43%) |
Sep 28, 2017 | 23.20 | 23.31 | 22.99 | 22.99 | 3,655,169 | -0.33(-1.42%) |
Sep 27, 2017 | 23.19 | 23.42 | 23.13 | 23.32 | 3,185,957 | +0.22(+0.97%) |
Sep 26, 2017 | 23.22 | 23.31 | 23.07 | 23.10 | 2,389,921 | -0.02(-0.07%) |
Sep 25, 2017 | 23.31 | 23.41 | 23.05 | 23.12 | 4,177,417 | -0.11(-0.46%) |
Sep 22, 2017 | 23.02 | 23.30 | 22.98 | 23.22 | 2,780,186 | +0.23(+1.01%) |
Sep 21, 2017 | 23.07 | 23.08 | 22.77 | 22.99 | 4,495,982 | +0.02(+0.07%) |
Sep 20, 2017 | 23.00 | 23.10 | 22.83 | 22.97 | 2,623,957 | +0.06(+0.25%) |
Sep 19, 2017 | 23.07 | 23.07 | 22.78 | 22.92 | 2,675,658 | -0.07(-0.32%) |
Sep 18, 2017 | 23.03 | 23.10 | 22.88 | 22.99 | 3,404,243 | -0.07(-0.32%) |
Sep 15, 2017 | 22.91 | 23.07 | 22.78 | 23.07 | 8,619,579 | +0.20(+0.87%) |
Sep 14, 2017 | 22.76 | 22.87 | 22.64 | 22.87 | 3,475,266 | -0.03(-0.14%) |
Sep 13, 2017 | 22.73 | 22.91 | 22.65 | 22.90 | 3,175,823 | +0.06(+0.25%) |
Sep 12, 2017 | 22.43 | 22.92 | 22.39 | 22.84 | 5,869,687 | +0.46(+2.04%) |
Sep 11, 2017 | 22.27 | 22.53 | 22.21 | 22.39 | 5,208,388 | +0.30(+1.35%) |
Sep 08, 2017 | 22.38 | 22.43 | 21.99 | 22.09 | 5,252,287 | -0.33(-1.48%) |
Sep 07, 2017 | 22.74 | 22.78 | 22.32 | 22.42 | 4,186,988 | -0.40(-1.75%) |
Sep 06, 2017 | 22.62 | 22.87 | 22.43 | 22.82 | 3,988,749 | +0.27(+1.21%) |
Sep 05, 2017 | 22.84 | 22.92 | 22.41 | 22.54 | 4,360,442 | -0.42(-1.84%) |
Sep 01, 2017 | 23.11 | 23.12 | 22.93 | 22.97 | 1,805,321 | -0.04(-0.18%) |
Aug 31, 2017 | 22.92 | 23.05 | 22.82 | 23.01 | 3,604,337 | +0.07(+0.33%) |
Aug 30, 2017 | 22.75 | 22.94 | 22.62 | 22.93 | 3,023,847 | +0.26(+1.13%) |
Aug 29, 2017 | 22.58 | 22.69 | 22.51 | 22.68 | 1,768,168 | -0.08(-0.36%) |
Aug 28, 2017 | 22.82 | 22.89 | 22.67 | 22.76 | 1,309,411 | -0.01(-0.04%) |
Aug 25, 2017 | 22.82 | 22.97 | 22.76 | 22.77 | 1,593,452 | +0.08(+0.36%) |
Aug 24, 2017 | 22.68 | 22.73 | 22.60 | 22.68 | 2,337,494 | +0.09(+0.40%) |
Aug 23, 2017 | 22.67 | 22.73 | 22.55 | 22.59 | 1,827,910 | -0.20(-0.87%) |
Aug 22, 2017 | 22.57 | 22.82 | 22.54 | 22.79 | 2,519,285 | +0.36(+1.58%) |
Aug 21, 2017 | 22.43 | 22.51 | 22.25 | 22.44 | 2,976,203 | -0.02(-0.07%) |
Aug 18, 2017 | 22.41 | 22.63 | 22.39 | 22.45 | 3,484,391 | +0.00(+0.00%) |
Aug 17, 2017 | 22.81 | 22.92 | 22.43 | 22.45 | 3,676,278 | -0.49(-2.13%) |
Aug 16, 2017 | 22.82 | 22.96 | 22.78 | 22.94 | 2,948,147 | +0.18(+0.80%) |
Aug 15, 2017 | 23.16 | 23.20 | 22.68 | 22.76 | 6,803,200 | -0.32(-1.40%) |
Aug 14, 2017 | 22.91 | 23.11 | 22.91 | 23.08 | 3,420,261 | +0.42(+1.86%) |
Aug 11, 2017 | 22.68 | 22.92 | 22.63 | 22.66 | 6,672,661 | -0.02(-0.11%) |
Aug 10, 2017 | 23.28 | 23.41 | 22.65 | 22.68 | 9,850,254 | -0.74(-3.14%) |
Aug 09, 2017 | 23.21 | 23.52 | 23.17 | 23.42 | 5,814,779 | +0.07(+0.28%) |
Aug 08, 2017 | 23.36 | 23.54 | 23.34 | 23.35 | 3,873,864 | -0.03(-0.14%) |
Aug 07, 2017 | 23.30 | 23.44 | 23.22 | 23.39 | 4,567,193 | +0.12(+0.53%) |
Aug 04, 2017 | 23.51 | 23.53 | 23.16 | 23.26 | 5,320,947 | -0.17(-0.71%) |
Aug 03, 2017 | 23.36 | 23.53 | 23.29 | 23.43 | 4,913,013 | +0.10(+0.43%) |
Aug 02, 2017 | 23.39 | 23.49 | 23.12 | 23.33 | 5,699,860 | -0.04(-0.18%) |
Aug 01, 2017 | 23.16 | 23.39 | 23.02 | 23.37 | 5,612,589 | +0.26(+1.14%) |
Jul 31, 2017 | 23.04 | 23.17 | 22.99 | 23.11 | 6,523,608 | +0.15(+0.65%) |
Jul 28, 2017 | 22.87 | 23.05 | 22.87 | 22.96 | 5,988,162 | -0.03(-0.14%) |
Jul 27, 2017 | 23.27 | 23.29 | 22.77 | 22.99 | 9,825,392 | -0.21(-0.89%) |
Jul 26, 2017 | 23.32 | 24.02 | 22.96 | 23.20 | 16,710,256 | -1.57(-6.34%) |
Jul 25, 2017 | 24.40 | 25.04 | 24.39 | 24.77 | 9,933,782 | +0.41(+1.70%) |
Jul 24, 2017 | 24.29 | 24.44 | 24.19 | 24.35 | 5,176,371 | +0.02(+0.10%) |
Jul 21, 2017 | 24.46 | 24.51 | 24.18 | 24.33 | 4,963,629 | +0.17(+0.72%) |
Jul 20, 2017 | 24.29 | 24.37 | 23.98 | 24.16 | 4,066,522 | -0.12(-0.51%) |
Jul 19, 2017 | 23.97 | 24.35 | 23.89 | 24.28 | 7,534,696 | +0.42(+1.77%) |
Jul 18, 2017 | 23.92 | 24.06 | 23.66 | 23.86 | 3,870,288 | -0.22(-0.93%) |
Jul 17, 2017 | 23.97 | 24.11 | 23.92 | 24.08 | 4,481,807 | +0.10(+0.41%) |
Jul 14, 2017 | 24.06 | 24.09 | 23.87 | 23.98 | 3,164,109 | -0.07(-0.27%) |
Jul 13, 2017 | 24.17 | 24.22 | 24.03 | 24.05 | 3,352,091 | -0.07(-0.27%) |
Jul 12, 2017 | 24.20 | 24.27 | 23.96 | 24.11 | 5,106,368 | +0.05(+0.21%) |
Jul 11, 2017 | 24.14 | 24.20 | 23.90 | 24.06 | 4,041,500 | -0.07(-0.31%) |
Jul 10, 2017 | 23.89 | 24.20 | 23.79 | 24.14 | 13,263,582 | +0.62(+2.64%) |
Jul 07, 2017 | 23.03 | 23.55 | 23.03 | 23.52 | 4,154,428 | +0.55(+2.37%) |
Jul 06, 2017 | 23.16 | 23.25 | 22.94 | 22.97 | 5,057,566 | -0.32(-1.38%) |
Jul 05, 2017 | 23.03 | 23.35 | 22.95 | 23.30 | 4,813,355 | +0.36(+1.59%) |
Jul 03, 2017 | 23.19 | 23.27 | 22.92 | 22.93 | 2,199,785 | -0.12(-0.50%) |
Jun 30, 2017 | 23.03 | 23.17 | 22.96 | 23.05 | 7,412,796 | +0.05(+0.22%) |
Jun 29, 2017 | 23.22 | 23.29 | 22.83 | 23.00 | 6,669,291 | -0.29(-1.24%) |
Jun 28, 2017 | 23.29 | 23.40 | 23.16 | 23.29 | 4,827,695 | +0.19(+0.82%) |
Jun 27, 2017 | 23.12 | 23.46 | 22.96 | 23.10 | 21,796,982 | -0.14(-0.61%) |
Jun 26, 2017 | 23.39 | 23.44 | 23.11 | 23.24 | 9,989,249 | -0.15(-0.64%) |
Jun 23, 2017 | 23.48 | 23.50 | 23.34 | 23.39 | 20,173,436 | -0.06(-0.25%) |
Jun 22, 2017 | 23.85 | 23.89 | 23.26 | 23.44 | 8,033,222 | -0.41(-1.73%) |
Jun 21, 2017 | 23.48 | 23.86 | 23.44 | 23.86 | 6,188,099 | +0.07(+0.31%) |
Jun 20, 2017 | 24.10 | 24.18 | 23.75 | 23.78 | 6,234,607 | -0.35(-1.44%) |
Jun 19, 2017 | 23.81 | 24.13 | 23.74 | 24.13 | 3,618,338 | +0.43(+1.81%) |
Jun 16, 2017 | 23.87 | 23.93 | 23.58 | 23.70 | 5,705,802 | -0.16(-0.66%) |
Jun 15, 2017 | 23.55 | 23.97 | 23.51 | 23.86 | 5,934,669 | +0.12(+0.52%) |
Jun 14, 2017 | 24.18 | 24.21 | 23.54 | 23.73 | 7,505,798 | -0.41(-1.68%) |
Jun 13, 2017 | 23.94 | 24.18 | 23.81 | 24.14 | 5,347,381 | +0.28(+1.18%) |
Jun 12, 2017 | 23.47 | 23.87 | 23.16 | 23.86 | 11,182,784 | +0.21(+0.87%) |
Jun 09, 2017 | 24.35 | 24.47 | 23.24 | 23.65 | 6,907,978 | -0.73(-2.98%) |
Jun 08, 2017 | 24.49 | 24.06 | 24.38 | 7,849,360 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.81 | 24.89 | 23.98 | 24.13 | 8,416,605 | -0.72(-2.89%) |
Jun 06, 2017 | 24.89 | 25.16 | 24.80 | 24.85 | 5,656,011 | -0.08(-0.33%) |
Jun 05, 2017 | 24.77 | 24.97 | 24.68 | 24.93 | 7,722,884 | +0.11(+0.43%) |
Jun 02, 2017 | 24.96 | 24.99 | 24.61 | 24.82 | 4,045,985 | -0.04(-0.17%) |
Jun 01, 2017 | 24.51 | 24.92 | 24.45 | 24.87 | 6,240,371 | +0.62(+2.56%) |
May 31, 2017 | 24.26 | 24.34 | 24.09 | 24.25 | 5,856,010 | +0.02(+0.10%) |
May 30, 2017 | 24.10 | 24.32 | 24.06 | 24.22 | 3,717,539 | +0.07(+0.27%) |
May 26, 2017 | 24.35 | 24.35 | 24.13 | 24.16 | 3,525,252 | -0.10(-0.41%) |
May 25, 2017 | 24.28 | 24.36 | 24.19 | 24.25 | 10,234,094 | +0.08(+0.34%) |
May 24, 2017 | 24.24 | 24.27 | 24.04 | 24.17 | 4,077,706 | -0.09(-0.37%) |
May 23, 2017 | 24.53 | 24.62 | 24.20 | 24.26 | 5,052,871 | -0.15(-0.61%) |
May 22, 2017 | 24.28 | 24.50 | 24.28 | 24.41 | 5,954,682 | +0.08(+0.34%) |
May 19, 2017 | 24.44 | 24.67 | 24.30 | 24.33 | 3,987,454 | -0.05(-0.20%) |
May 18, 2017 | 24.31 | 24.62 | 24.03 | 24.38 | 8,502,461 | -0.14(-0.57%) |
May 17, 2017 | 25.20 | 24.99 | 24.52 | 24.52 | 6,140,240 | -0.68(-2.71%) |
May 16, 2017 | 25.28 | 25.28 | 25.08 | 25.20 | 7,693,077 | -0.02(-0.07%) |
May 15, 2017 | 25.23 | 25.28 | 25.13 | 25.22 | 8,676,406 | +0.02(+0.07%) |
May 12, 2017 | 25.17 | 25.28 | 25.09 | 25.20 | 8,578,142 | +0.02(+0.10%) |
May 11, 2017 | 25.39 | 25.42 | 25.16 | 25.18 | 7,845,476 | -0.24(-0.94%) |
May 10, 2017 | 25.33 | 25.45 | 25.18 | 25.42 | 4,659,825 | +0.14(+0.55%) |
May 09, 2017 | 25.13 | 25.33 | 25.10 | 25.28 | 6,171,845 | +0.16(+0.62%) |
May 08, 2017 | 25.12 | 25.23 | 25.07 | 25.12 | 8,717,757 | -0.05(-0.20%) |
May 05, 2017 | 25.23 | 25.31 | 24.99 | 25.17 | 6,864,802 | +0.04(+0.16%) |
May 04, 2017 | 25.06 | 25.21 | 24.98 | 25.13 | 10,676,158 | +0.16(+0.66%) |
May 03, 2017 | 25.37 | 25.44 | 24.95 | 24.96 | 8,159,405 | -0.49(-1.91%) |
May 02, 2017 | 25.22 | 25.51 | 25.17 | 25.45 | 6,917,156 | +0.24(+0.95%) |
May 01, 2017 | 24.83 | 25.26 | 24.76 | 25.21 | 9,527,273 | +0.44(+1.76%) |
Apr 28, 2017 | 24.43 | 24.97 | 24.41 | 24.77 | 11,842,990 | +0.07(+0.27%) |
Apr 27, 2017 | 24.38 | 24.71 | 24.23 | 24.71 | 13,731,069 | +0.44(+1.80%) |
Apr 26, 2017 | 23.45 | 24.72 | 23.00 | 24.27 | 30,698,922 | +1.38(+6.05%) |
Apr 25, 2017 | 23.32 | 23.41 | 22.88 | 22.89 | 16,429,155 | -0.40(-1.73%) |
Apr 24, 2017 | 23.18 | 23.41 | 23.10 | 23.29 | 6,466,513 | +0.40(+1.76%) |
Apr 21, 2017 | 22.88 | 23.02 | 22.87 | 22.89 | 4,078,252 | -0.02(-0.07%) |
Apr 20, 2017 | 22.96 | 23.07 | 22.83 | 22.90 | 7,093,866 | +0.06(+0.25%) |
Apr 19, 2017 | 22.89 | 22.97 | 22.83 | 22.85 | 11,411,233 | +0.02(+0.11%) |
Apr 18, 2017 | 22.75 | 22.98 | 22.75 | 22.82 | 7,881,970 | -0.01(-0.04%) |
Apr 17, 2017 | 22.74 | 22.87 | 22.72 | 22.83 | 2,418,464 | +0.12(+0.54%) |
Apr 13, 2017 | 22.82 | 22.94 | 22.70 | 22.71 | 4,198,975 | -0.06(-0.25%) |
Apr 12, 2017 | 22.93 | 22.93 | 22.65 | 22.76 | 3,574,027 | -0.13(-0.58%) |
Apr 11, 2017 | 22.94 | 22.95 | 22.75 | 22.89 | 3,902,895 | -0.07(-0.32%) |
Apr 10, 2017 | 23.03 | 23.08 | 22.90 | 22.97 | 2,849,887 | +0.01(+0.04%) |
Apr 07, 2017 | 22.91 | 23.12 | 22.87 | 22.96 | 4,248,504 | +0.05(+0.22%) |
Apr 06, 2017 | 22.93 | 23.08 | 22.84 | 22.91 | 2,996,538 | -0.01(-0.04%) |
Apr 05, 2017 | 23.11 | 23.24 | 22.89 | 22.92 | 4,020,658 | -0.12(-0.50%) |
Apr 04, 2017 | 22.85 | 23.23 | 22.84 | 23.03 | 5,330,903 | +0.20(+0.87%) |
Apr 03, 2017 | 22.95 | 23.01 | 22.59 | 22.84 | 3,049,576 | -0.09(-0.40%) |
Mar 31, 2017 | 22.80 | 22.98 | 22.76 | 22.93 | 6,187,665 | +0.11(+0.47%) |
Mar 30, 2017 | 22.81 | 22.92 | 22.77 | 22.82 | 5,199,762 | +0.04(+0.18%) |
Mar 29, 2017 | 22.87 | 22.94 | 22.71 | 22.78 | 4,740,103 | -0.12(-0.50%) |
Mar 28, 2017 | 22.86 | 23.07 | 22.77 | 22.89 | 2,764,740 | +0.03(+0.14%) |
Mar 27, 2017 | 22.77 | 22.92 | 22.67 | 22.86 | 3,306,738 | -0.06(-0.25%) |
Mar 24, 2017 | 23.01 | 23.15 | 22.84 | 22.92 | 3,224,056 | -0.02(-0.07%) |
Mar 23, 2017 | 23.07 | 23.22 | 22.88 | 22.94 | 3,285,995 | -0.14(-0.61%) |
Mar 22, 2017 | 22.91 | 23.19 | 22.82 | 23.08 | 3,372,940 | +0.16(+0.72%) |
Mar 21, 2017 | 23.08 | 23.22 | 22.85 | 22.91 | 8,917,148 | -0.30(-1.31%) |
Mar 20, 2017 | 23.30 | 23.40 | 23.13 | 23.22 | 5,327,568 | -0.41(-1.74%) |
Mar 17, 2017 | 23.59 | 23.74 | 23.50 | 23.63 | 5,362,525 | +0.13(+0.56%) |
Mar 16, 2017 | 23.41 | 23.53 | 23.28 | 23.50 | 4,242,060 | +0.18(+0.78%) |
Mar 15, 2017 | 23.25 | 23.39 | 23.08 | 23.31 | 3,504,297 | +0.13(+0.57%) |
Mar 14, 2017 | 23.03 | 23.20 | 22.93 | 23.18 | 3,287,557 | +0.14(+0.61%) |
Mar 13, 2017 | 23.08 | 23.17 | 22.93 | 23.04 | 4,406,746 | -0.03(-0.14%) |
Mar 10, 2017 | 22.98 | 23.14 | 22.94 | 23.08 | 5,522,156 | +0.16(+0.72%) |
Mar 09, 2017 | 22.85 | 23.03 | 22.78 | 22.91 | 2,895,450 | +0.09(+0.40%) |
Mar 08, 2017 | 23.09 | 23.09 | 22.61 | 22.82 | 7,551,907 | -0.37(-1.60%) |
Mar 07, 2017 | 23.15 | 23.26 | 23.06 | 23.19 | 3,210,593 | -0.01(-0.04%) |
Mar 06, 2017 | 23.20 | 23.27 | 23.08 | 23.20 | 4,161,623 | -0.11(-0.46%) |
Mar 03, 2017 | 23.31 | 23.34 | 23.11 | 23.31 | 2,969,434 | +0.02(+0.11%) |
Mar 02, 2017 | 23.17 | 23.30 | 23.06 | 23.28 | 4,492,444 | +0.01(+0.04%) |
Mar 01, 2017 | 23.23 | 23.37 | 23.19 | 23.27 | 3,350,581 | +0.21(+0.89%) |
Feb 28, 2017 | 23.28 | 23.28 | 22.98 | 23.07 | 4,788,328 | -0.27(-1.16%) |
Feb 27, 2017 | 23.37 | 23.49 | 23.23 | 23.34 | 1,808,271 | +0.01(+0.04%) |
Feb 24, 2017 | 23.12 | 23.33 | 23.03 | 23.33 | 2,193,177 | -0.01(-0.04%) |
Feb 23, 2017 | 23.44 | 23.58 | 23.25 | 23.34 | 2,837,587 | -0.08(-0.35%) |
Feb 22, 2017 | 23.47 | 23.56 | 23.30 | 23.42 | 3,432,007 | -0.13(-0.56%) |
Feb 21, 2017 | 23.22 | 23.62 | 23.20 | 23.55 | 3,572,787 | +0.25(+1.06%) |
Feb 17, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.25(+1.07%) | |
Feb 16, 2017 | 22.95 | 23.15 | 22.87 | 23.06 | 4,022,466 | +0.11(+0.46%) |
Feb 15, 2017 | 22.89 | 23.02 | 22.83 | 22.95 | 3,417,467 | +0.07(+0.29%) |
Feb 14, 2017 | 22.86 | 22.96 | 22.78 | 22.89 | 4,356,514 | -0.04(-0.18%) |
Feb 13, 2017 | 22.74 | 23.01 | 22.74 | 22.93 | 4,507,393 | +0.24(+1.05%) |
Feb 10, 2017 | 22.52 | 22.77 | 22.48 | 22.69 | 2,821,559 | +0.20(+0.88%) |
Feb 09, 2017 | 22.36 | 22.67 | 22.41 | 22.49 | 3,588,340 | +0.13(+0.59%) |
Feb 08, 2017 | 22.33 | 22.38 | 22.18 | 22.36 | 3,699,006 | +0.03(+0.15%) |
Feb 07, 2017 | 22.35 | 22.36 | 22.15 | 22.33 | 6,390,075 | -0.07(-0.29%) |
Feb 06, 2017 | 22.35 | 22.46 | 22.25 | 22.40 | 4,718,541 | -0.06(-0.26%) |
Feb 03, 2017 | 22.49 | 22.54 | 22.33 | 22.45 | 4,289,974 | +0.09(+0.40%) |
Feb 02, 2017 | 21.91 | 22.39 | 21.81 | 22.36 | 7,345,276 | +0.35(+1.60%) |
Feb 01, 2017 | 21.95 | 22.08 | 21.81 | 22.01 | 7,162,588 | +0.02(+0.11%) |
Jan 31, 2017 | 21.71 | 21.99 | 21.63 | 21.99 | 7,324,934 | +0.27(+1.25%) |
Jan 30, 2017 | 21.84 | 21.84 | 21.51 | 21.71 | 6,580,398 | -0.18(-0.83%) |
Jan 27, 2017 | 20.61 | 22.20 | 20.45 | 21.89 | 22,316,036 | -0.86(-3.79%) |
Jan 26, 2017 | 23.18 | 23.23 | 22.62 | 22.76 | 8,411,889 | -0.34(-1.49%) |
Jan 25, 2017 | 22.99 | 23.27 | 22.91 | 23.10 | 4,022,407 | +0.25(+1.08%) |
Jan 24, 2017 | 22.60 | 22.95 | 22.52 | 22.86 | 2,793,885 | +0.28(+1.24%) |
Jan 23, 2017 | 22.47 | 22.63 | 22.41 | 22.58 | 3,755,774 | +0.06(+0.25%) |
Jan 20, 2017 | 22.55 | 22.67 | 22.26 | 22.52 | 3,721,015 | +0.01(+0.04%) |
Jan 19, 2017 | 22.50 | 22.67 | 22.34 | 22.51 | 3,620,501 | +0.07(+0.29%) |
Jan 18, 2017 | 22.62 | 22.70 | 22.44 | 22.44 | 3,934,092 | -0.06(-0.26%) |
Jan 17, 2017 | 22.74 | 22.82 | 22.40 | 22.50 | 3,057,374 | -0.38(-1.65%) |
Jan 13, 2017 | 22.88 | 22.88 | 22.88 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.88 | 22.94 | 22.49 | 22.82 | 3,048,540 | -0.04(-0.18%) |
Jan 11, 2017 | 22.58 | 22.94 | 22.43 | 22.86 | 5,834,681 | -0.45(-1.94%) |
Jan 10, 2017 | 23.30 | 23.43 | 23.17 | 23.32 | 2,688,233 | +0.01(+0.04%) |
Jan 09, 2017 | 23.50 | 23.56 | 23.20 | 23.31 | 2,701,172 | -0.39(-1.63%) |
Jan 06, 2017 | 23.70 | 23.73 | 23.49 | 23.69 | 1,698,884 | +0.02(+0.07%) |
Jan 05, 2017 | 23.71 | 23.89 | 23.50 | 23.68 | 2,602,683 | -0.05(-0.21%) |
Jan 04, 2017 | 23.36 | 23.79 | 23.24 | 23.73 | 3,384,094 | +0.25(+1.05%) |
Jan 03, 2017 | 23.38 | 23.80 | 23.32 | 23.48 | 6,297,792 | +0.28(+1.20%) |
Dec 30, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.34 | 23.46 | 23.13 | 23.29 | 1,937,915 | -0.05(-0.21%) |
Dec 28, 2016 | 23.49 | 23.56 | 23.23 | 23.34 | 2,169,346 | -0.21(-0.87%) |
Dec 27, 2016 | 23.40 | 23.59 | 23.36 | 23.54 | 1,606,038 | +0.18(+0.77%) |
Dec 23, 2016 | 23.36 | 23.36 | 23.36 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.41 | 23.41 | 23.07 | 23.20 | 2,107,256 | -0.16(-0.70%) |
Dec 21, 2016 | 23.37 | 23.48 | 23.30 | 23.36 | 2,137,412 | -0.03(-0.14%) |
Dec 20, 2016 | 23.45 | 23.64 | 23.32 | 23.40 | 1,724,521 | -0.03(-0.14%) |
Dec 19, 2016 | 23.34 | 23.46 | 23.26 | 23.43 | 2,589,536 | +0.17(+0.74%) |
Dec 16, 2016 | 23.45 | 23.55 | 23.15 | 23.26 | 7,334,035 | -0.20(-0.84%) |
Dec 15, 2016 | 23.30 | 23.56 | 23.20 | 23.45 | 4,401,791 | +0.17(+0.74%) |
Dec 14, 2016 | 23.41 | 23.57 | 23.24 | 23.28 | 5,383,468 | -0.21(-0.87%) |
Dec 13, 2016 | 23.17 | 23.64 | 23.05 | 23.49 | 5,974,987 | +0.49(+2.14%) |
Dec 12, 2016 | 23.24 | 23.29 | 22.81 | 22.99 | 3,566,286 | -0.37(-1.58%) |
Dec 09, 2016 | 23.66 | 23.69 | 23.14 | 23.36 | 3,970,322 | -0.16(-0.70%) |
Dec 08, 2016 | 23.34 | 23.98 | 23.22 | 23.53 | 9,267,681 | +0.75(+3.28%) |
Dec 07, 2016 | 22.58 | 22.79 | 22.42 | 22.78 | 5,526,554 | +0.67(+3.05%) |
Dec 06, 2016 | 22.08 | 22.16 | 21.85 | 22.11 | 4,158,299 | +0.00(+0.00%) |
Dec 05, 2016 | 22.12 | 22.40 | 21.94 | 22.11 | 6,219,302 | +0.08(+0.37%) |
Dec 02, 2016 | 22.06 | 22.09 | 21.77 | 22.03 | 4,614,957 | -0.12(-0.56%) |