Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.70 | 26.70 | 26.70 | 0 | -0.18(-0.67%) | |
Dec 28, 2017 | 26.86 | 26.88 | 26.79 | 26.88 | 3,979,509 | +0.10(+0.37%) |
Dec 27, 2017 | 26.77 | 26.85 | 26.72 | 26.78 | 2,410,155 | +0.03(+0.12%) |
Dec 26, 2017 | 26.71 | 26.78 | 26.69 | 26.74 | 2,326,628 | -0.07(-0.25%) |
Dec 22, 2017 | 26.83 | 26.83 | 26.69 | 26.81 | 5,410,040 | -0.01(-0.05%) |
Dec 21, 2017 | 26.85 | 26.99 | 26.78 | 26.82 | 5,629,988 | +0.09(+0.35%) |
Dec 20, 2017 | 26.97 | 26.99 | 26.66 | 26.73 | 9,228,176 | -0.04(-0.15%) |
Dec 19, 2017 | 27.02 | 27.02 | 26.74 | 26.77 | 9,252,664 | -0.19(-0.69%) |
Dec 18, 2017 | 26.94 | 27.04 | 26.92 | 26.96 | 4,829,423 | +0.32(+1.22%) |
Dec 15, 2017 | 26.43 | 26.73 | 26.41 | 26.63 | 5,141,617 | +0.44(+1.66%) |
Dec 14, 2017 | 26.49 | 26.50 | 26.18 | 26.20 | 5,215,738 | -0.21(-0.81%) |
Dec 13, 2017 | 26.48 | 26.58 | 26.41 | 26.41 | 5,727,845 | -0.02(-0.07%) |
Dec 12, 2017 | 26.40 | 26.53 | 26.34 | 26.43 | 3,724,363 | +0.09(+0.36%) |
Dec 11, 2017 | 26.19 | 26.35 | 26.17 | 26.34 | 4,498,514 | +0.17(+0.63%) |
Dec 08, 2017 | 26.08 | 26.18 | 26.03 | 26.17 | 3,108,658 | +0.28(+1.06%) |
Dec 07, 2017 | 25.70 | 25.97 | 25.68 | 25.90 | 4,173,331 | +0.16(+0.62%) |
Dec 06, 2017 | 25.66 | 25.84 | 25.64 | 25.74 | 4,169,255 | +0.00(+0.01%) |
Dec 05, 2017 | 25.98 | 26.11 | 25.70 | 25.74 | 8,150,296 | -0.18(-0.69%) |
Dec 04, 2017 | 26.35 | 26.37 | 25.91 | 25.91 | 7,394,376 | -0.06(-0.24%) |
Dec 01, 2017 | 26.05 | 26.15 | 25.51 | 25.98 | 11,289,449 | -0.10(-0.39%) |
Nov 30, 2017 | 25.85 | 26.30 | 25.84 | 26.08 | 7,708,799 | +0.42(+1.65%) |
Nov 29, 2017 | 25.72 | 25.83 | 25.55 | 25.65 | 6,126,393 | -0.02(-0.07%) |
Nov 28, 2017 | 25.28 | 25.69 | 25.26 | 25.67 | 6,840,595 | +0.49(+1.94%) |
Nov 27, 2017 | 25.21 | 25.27 | 25.13 | 25.18 | 3,343,804 | -0.02(-0.08%) |
Nov 24, 2017 | 25.19 | 25.22 | 25.16 | 25.20 | 2,591,854 | +0.11(+0.44%) |
Nov 22, 2017 | 25.13 | 25.16 | 25.05 | 25.09 | 3,054,054 | -0.04(-0.15%) |
Nov 21, 2017 | 24.98 | 25.18 | 24.97 | 25.13 | 5,038,603 | +0.32(+1.30%) |
Nov 20, 2017 | 24.79 | 24.85 | 24.73 | 24.81 | 3,414,805 | +0.07(+0.30%) |
Nov 17, 2017 | 24.80 | 24.85 | 24.72 | 24.73 | 4,082,457 | -0.14(-0.55%) |
Nov 16, 2017 | 24.67 | 24.96 | 24.67 | 24.87 | 6,244,034 | +0.40(+1.63%) |
Nov 15, 2017 | 24.51 | 24.62 | 24.32 | 24.47 | 5,697,364 | -0.25(-1.01%) |
Nov 14, 2017 | 24.65 | 24.74 | 24.49 | 24.72 | 5,429,396 | -0.11(-0.46%) |
Nov 13, 2017 | 24.64 | 24.89 | 24.63 | 24.84 | 3,293,757 | +0.04(+0.17%) |
Nov 10, 2017 | 24.72 | 24.81 | 24.65 | 24.80 | 5,110,236 | -0.02(-0.09%) |
Nov 09, 2017 | 24.72 | 24.85 | 24.46 | 24.82 | 8,591,658 | -0.19(-0.76%) |
Nov 08, 2017 | 24.87 | 25.02 | 24.81 | 25.01 | 3,287,447 | +0.08(+0.32%) |
Nov 07, 2017 | 24.97 | 25.05 | 24.80 | 24.93 | 4,181,985 | -0.01(-0.03%) |
Nov 06, 2017 | 24.84 | 24.98 | 24.83 | 24.93 | 2,729,623 | +0.07(+0.26%) |
Nov 03, 2017 | 24.74 | 24.89 | 24.66 | 24.87 | 2,941,611 | +0.16(+0.63%) |
Nov 02, 2017 | 24.68 | 24.74 | 24.45 | 24.71 | 4,545,655 | +0.01(+0.06%) |
Nov 01, 2017 | 24.80 | 24.88 | 24.62 | 24.70 | 4,096,226 | +0.07(+0.27%) |
Oct 31, 2017 | 24.64 | 24.69 | 24.57 | 24.63 | 3,332,974 | +0.07(+0.30%) |
Oct 30, 2017 | 24.72 | 24.50 | 24.56 | 4,467,491 | -0.18(-0.71%) | |
Oct 27, 2017 | 24.51 | 24.78 | 24.45 | 24.73 | 5,463,400 | +0.39(+1.60%) |
Oct 26, 2017 | 24.42 | 24.48 | 24.34 | 24.34 | 3,309,628 | +0.06(+0.23%) |
Oct 25, 2017 | 24.46 | 24.48 | 24.04 | 24.29 | 6,354,790 | -0.24(-0.97%) |
Oct 24, 2017 | 24.54 | 24.58 | 24.46 | 24.53 | 2,992,475 | +0.08(+0.31%) |
Oct 23, 2017 | 24.71 | 24.71 | 24.43 | 24.45 | 3,464,996 | -0.19(-0.77%) |
Oct 20, 2017 | 24.57 | 24.65 | 24.51 | 24.64 | 3,522,416 | +0.25(+1.04%) |
Oct 19, 2017 | 24.20 | 24.40 | 24.12 | 24.39 | 3,594,455 | +0.01(+0.05%) |
Oct 18, 2017 | 24.42 | 24.43 | 24.34 | 24.38 | 1,943,147 | +0.03(+0.13%) |
Oct 17, 2017 | 24.29 | 24.35 | 24.25 | 24.34 | 2,143,119 | +0.03(+0.14%) |
Oct 16, 2017 | 24.29 | 24.35 | 24.22 | 24.31 | 2,595,590 | +0.07(+0.28%) |
Oct 13, 2017 | 24.28 | 24.31 | 24.21 | 24.24 | 2,197,473 | +0.06(+0.26%) |
Oct 12, 2017 | 24.19 | 24.27 | 24.14 | 24.18 | 3,522,490 | -0.08(-0.32%) |
Oct 11, 2017 | 24.17 | 24.26 | 24.13 | 24.26 | 2,762,576 | +0.07(+0.28%) |
Oct 10, 2017 | 24.19 | 24.27 | 24.07 | 24.19 | 4,199,987 | +0.12(+0.50%) |
Oct 09, 2017 | 24.19 | 24.21 | 24.01 | 24.07 | 2,448,046 | -0.08(-0.33%) |
Oct 06, 2017 | 24.11 | 24.16 | 24.05 | 24.15 | 4,400,271 | -0.05(-0.19%) |
Oct 05, 2017 | 23.99 | 24.21 | 23.97 | 24.20 | 3,858,978 | +0.27(+1.12%) |
Oct 04, 2017 | 23.84 | 23.98 | 23.81 | 23.93 | 3,825,373 | +0.06(+0.25%) |
Oct 03, 2017 | 23.79 | 23.87 | 23.75 | 23.87 | 2,687,174 | +0.11(+0.48%) |
Oct 02, 2017 | 23.61 | 23.76 | 23.60 | 23.75 | 5,504,814 | +0.19(+0.81%) |
Sep 29, 2017 | 23.39 | 23.58 | 23.36 | 23.56 | 4,165,273 | +0.16(+0.69%) |
Sep 28, 2017 | 23.29 | 23.42 | 23.27 | 23.40 | 2,785,931 | +0.05(+0.23%) |
Sep 27, 2017 | 23.43 | 23.13 | 23.35 | 5,849,554 | +0.18(+0.78%) | |
Sep 26, 2017 | 23.23 | 23.28 | 23.12 | 23.17 | 4,233,945 | +0.02(+0.10%) |
Sep 25, 2017 | 23.18 | 23.26 | 22.99 | 23.15 | 4,266,374 | -0.10(-0.42%) |
Sep 22, 2017 | 23.17 | 23.28 | 23.17 | 23.24 | 2,507,198 | +0.01(+0.04%) |
Sep 21, 2017 | 23.33 | 23.34 | 23.20 | 23.23 | 2,592,644 | -0.13(-0.55%) |
Sep 20, 2017 | 23.36 | 23.39 | 23.15 | 23.36 | 5,438,618 | +0.02(+0.08%) |
Sep 19, 2017 | 23.35 | 23.37 | 23.28 | 23.34 | 1,825,251 | +0.03(+0.15%) |
Sep 18, 2017 | 23.28 | 23.38 | 23.22 | 23.31 | 3,976,107 | +0.09(+0.39%) |
Sep 15, 2017 | 23.11 | 23.22 | 23.09 | 23.22 | 3,763,499 | +0.07(+0.29%) |
Sep 14, 2017 | 23.09 | 23.19 | 23.06 | 23.15 | 2,768,483 | -0.02(-0.07%) |
Sep 13, 2017 | 23.08 | 23.17 | 23.06 | 23.17 | 3,435,753 | +0.03(+0.12%) |
Sep 12, 2017 | 23.07 | 23.15 | 23.02 | 23.14 | 10,606,555 | +0.17(+0.72%) |
Sep 11, 2017 | 22.77 | 23.01 | 22.77 | 22.98 | 4,218,811 | +0.46(+2.06%) |
Sep 08, 2017 | 22.50 | 22.61 | 22.46 | 22.51 | 4,547,178 | -0.06(-0.28%) |
Sep 07, 2017 | 22.64 | 22.64 | 22.48 | 22.57 | 4,892,417 | -0.00(-0.02%) |
Sep 06, 2017 | 22.57 | 22.64 | 22.45 | 22.58 | 4,416,100 | +0.15(+0.65%) |
Sep 05, 2017 | 22.64 | 22.69 | 22.22 | 22.43 | 12,467,071 | -0.34(-1.48%) |
Sep 01, 2017 | 22.77 | 22.84 | 22.72 | 22.77 | 5,498,078 | +0.07(+0.31%) |
Aug 31, 2017 | 22.55 | 22.74 | 22.53 | 22.70 | 5,670,141 | +0.27(+1.23%) |
Aug 30, 2017 | 22.21 | 22.48 | 22.17 | 22.42 | 4,849,045 | +0.21(+0.96%) |
Aug 29, 2017 | 21.89 | 22.27 | 21.87 | 22.21 | 5,167,459 | +0.03(+0.14%) |
Aug 28, 2017 | 22.27 | 22.28 | 22.08 | 22.18 | 3,891,278 | +0.01(+0.04%) |
Aug 25, 2017 | 22.23 | 22.35 | 22.14 | 22.17 | 5,229,434 | +0.09(+0.43%) |
Aug 24, 2017 | 22.25 | 22.28 | 22.02 | 22.07 | 4,658,207 | -0.10(-0.45%) |
Aug 23, 2017 | 22.13 | 22.26 | 22.10 | 22.17 | 4,069,911 | -0.14(-0.64%) |
Aug 22, 2017 | 21.99 | 22.37 | 21.99 | 22.32 | 5,945,853 | +0.44(+1.99%) |
Aug 21, 2017 | 21.82 | 21.93 | 21.69 | 21.88 | 5,191,190 | +0.04(+0.17%) |
Aug 18, 2017 | 21.88 | 22.10 | 21.75 | 21.84 | 8,736,337 | -0.08(-0.34%) |
Aug 17, 2017 | 22.50 | 22.56 | 21.92 | 21.92 | 11,109,150 | -0.70(-3.10%) |
Aug 16, 2017 | 22.65 | 22.74 | 22.54 | 22.62 | 6,493,448 | +0.07(+0.31%) |
Aug 15, 2017 | 22.63 | 22.63 | 22.48 | 22.55 | 4,926,474 | -0.00(-0.02%) |
Aug 14, 2017 | 22.38 | 22.60 | 22.38 | 22.55 | 6,667,692 | +0.45(+2.01%) |
Aug 11, 2017 | 22.10 | 22.24 | 22.05 | 22.11 | 7,346,279 | +0.04(+0.20%) |
Aug 10, 2017 | 22.52 | 22.54 | 22.05 | 22.07 | 10,723,119 | -0.62(-2.74%) |
Aug 09, 2017 | 22.55 | 22.71 | 22.48 | 22.69 | 5,140,688 | -0.03(-0.12%) |
Aug 08, 2017 | 22.74 | 23.01 | 22.62 | 22.71 | 5,183,230 | -0.10(-0.43%) |
Aug 07, 2017 | 22.74 | 22.82 | 22.72 | 22.81 | 3,092,663 | +0.08(+0.33%) |
Aug 04, 2017 | 22.76 | 22.80 | 22.66 | 22.73 | 3,758,441 | +0.07(+0.31%) |
Aug 03, 2017 | 22.72 | 22.72 | 22.60 | 22.66 | 3,544,346 | -0.07(-0.31%) |
Aug 02, 2017 | 22.75 | 22.77 | 22.55 | 22.73 | 6,211,309 | +0.02(+0.10%) |
Aug 01, 2017 | 22.75 | 22.76 | 22.63 | 22.71 | 4,092,327 | +0.09(+0.38%) |
Jul 31, 2017 | 22.73 | 22.75 | 22.58 | 22.63 | 4,539,584 | -0.02(-0.10%) |
Jul 28, 2017 | 22.60 | 22.68 | 22.51 | 22.65 | 4,948,848 | -0.06(-0.28%) |
Jul 27, 2017 | 22.85 | 22.85 | 22.44 | 22.71 | 8,197,183 | -0.05(-0.20%) |
Jul 26, 2017 | 22.81 | 22.82 | 22.70 | 22.76 | 3,012,267 | +0.02(+0.10%) |
Jul 25, 2017 | 22.81 | 22.82 | 22.71 | 22.74 | 5,851,326 | +0.10(+0.43%) |
Jul 24, 2017 | 22.64 | 22.67 | 22.55 | 22.64 | 3,940,892 | -0.02(-0.10%) |
Jul 21, 2017 | 22.58 | 22.66 | 22.53 | 22.66 | 5,260,556 | -0.03(-0.12%) |
Jul 20, 2017 | 22.74 | 22.76 | 22.59 | 22.69 | 6,715,663 | +0.01(+0.05%) |
Jul 19, 2017 | 22.51 | 22.68 | 22.51 | 22.68 | 3,905,594 | +0.23(+1.04%) |
Jul 18, 2017 | 22.34 | 22.45 | 22.26 | 22.44 | 4,367,184 | +0.02(+0.11%) |
Jul 17, 2017 | 22.41 | 22.49 | 22.38 | 22.42 | 3,641,281 | +0.01(+0.03%) |
Jul 14, 2017 | 22.22 | 22.50 | 22.20 | 22.41 | 4,454,833 | +0.20(+0.90%) |
Jul 13, 2017 | 22.15 | 22.24 | 22.10 | 22.21 | 4,718,899 | +0.07(+0.30%) |
Jul 12, 2017 | 22.03 | 22.18 | 22.03 | 22.15 | 4,970,450 | +0.33(+1.53%) |
Jul 11, 2017 | 21.81 | 21.89 | 21.58 | 21.81 | 9,299,900 | -0.05(-0.21%) |
Jul 10, 2017 | 21.78 | 21.93 | 21.77 | 21.86 | 3,330,961 | +0.05(+0.21%) |
Jul 07, 2017 | 21.64 | 21.84 | 21.62 | 21.81 | 7,115,278 | +0.27(+1.25%) |
Jul 06, 2017 | 21.78 | 21.79 | 21.50 | 21.54 | 10,805,327 | -0.38(-1.75%) |
Jul 05, 2017 | 21.91 | 21.98 | 21.75 | 21.93 | 5,746,514 | +0.08(+0.37%) |
Jul 03, 2017 | 21.96 | 22.05 | 21.85 | 21.85 | 6,828,500 | +0.08(+0.36%) |
Jun 30, 2017 | 21.84 | 21.93 | 21.73 | 21.77 | 7,621,403 | +0.07(+0.31%) |
Jun 29, 2017 | 22.11 | 22.12 | 21.44 | 21.70 | 14,065,854 | -0.36(-1.64%) |
Jun 28, 2017 | 21.89 | 22.12 | 21.85 | 22.06 | 5,621,036 | +0.36(+1.67%) |
Jun 27, 2017 | 22.00 | 22.07 | 21.69 | 21.70 | 11,126,676 | -0.34(-1.54%) |
Jun 26, 2017 | 22.16 | 22.25 | 22.01 | 22.04 | 7,518,966 | +0.01(+0.04%) |
Jun 23, 2017 | 21.99 | 22.09 | 21.91 | 22.03 | 4,362,224 | +0.06(+0.28%) |
Jun 22, 2017 | 22.00 | 22.09 | 21.94 | 21.97 | 3,484,808 | -0.02(-0.10%) |
Jun 21, 2017 | 22.07 | 22.11 | 21.90 | 21.99 | 6,511,199 | -0.02(-0.10%) |
Jun 20, 2017 | 22.23 | 22.23 | 22.00 | 22.01 | 8,198,614 | -0.29(-1.29%) |
Jun 19, 2017 | 22.12 | 22.32 | 22.10 | 22.30 | 6,432,195 | +0.36(+1.62%) |
Jun 16, 2017 | 21.98 | 21.98 | 21.76 | 21.94 | 5,481,183 | +0.00(+0.01%) |
Jun 15, 2017 | 21.75 | 21.96 | 21.69 | 21.94 | 5,766,271 | -0.09(-0.43%) |
Jun 14, 2017 | 22.14 | 22.15 | 21.86 | 22.04 | 9,170,282 | -0.04(-0.18%) |
Jun 13, 2017 | 21.98 | 22.10 | 21.91 | 22.07 | 4,834,058 | +0.21(+0.95%) |
Jun 12, 2017 | 21.82 | 21.88 | 21.69 | 21.87 | 6,696,986 | -0.01(-0.07%) |
Jun 09, 2017 | 22.00 | 22.17 | 21.62 | 21.88 | 10,334,568 | -0.07(-0.32%) |
Jun 08, 2017 | 21.95 | 22.05 | 21.84 | 21.95 | 6,285,094 | +0.03(+0.12%) |
Jun 07, 2017 | 21.92 | 21.97 | 21.78 | 21.93 | 6,626,492 | +0.06(+0.28%) |
Jun 06, 2017 | 21.87 | 21.99 | 21.83 | 21.87 | 4,655,481 | -0.13(-0.59%) |
Jun 05, 2017 | 22.00 | 22.05 | 21.95 | 21.99 | 4,246,233 | -0.02(-0.08%) |
Jun 02, 2017 | 21.89 | 22.06 | 21.83 | 22.01 | 5,335,068 | +0.14(+0.66%) |
Jun 01, 2017 | 21.63 | 21.88 | 21.58 | 21.87 | 6,589,731 | +0.32(+1.50%) |
May 31, 2017 | 21.62 | 21.62 | 21.40 | 21.54 | 7,434,425 | -0.01(-0.05%) |
May 30, 2017 | 21.52 | 21.61 | 21.49 | 21.55 | 3,072,015 | -0.04(-0.19%) |
May 26, 2017 | 21.57 | 21.63 | 21.55 | 21.60 | 2,408,238 | +0.01(+0.04%) |
May 25, 2017 | 21.50 | 21.66 | 21.47 | 21.59 | 6,236,200 | +0.19(+0.90%) |
May 24, 2017 | 21.35 | 21.42 | 21.28 | 21.39 | 5,311,469 | +0.09(+0.45%) |
May 23, 2017 | 21.28 | 21.34 | 21.21 | 21.30 | 5,317,905 | +0.09(+0.44%) |
May 22, 2017 | 21.09 | 21.24 | 21.09 | 21.21 | 4,674,318 | +0.21(+0.98%) |
May 19, 2017 | 20.83 | 21.13 | 20.82 | 21.00 | 8,986,268 | +0.27(+1.33%) |
May 18, 2017 | 20.55 | 20.90 | 20.50 | 20.73 | 10,766,852 | +0.15(+0.71%) |
May 17, 2017 | 20.98 | 21.07 | 20.55 | 20.58 | 15,443,926 | -0.75(-3.51%) |
May 16, 2017 | 21.43 | 21.44 | 21.25 | 21.33 | 4,790,667 | -0.02(-0.11%) |
May 15, 2017 | 21.22 | 21.39 | 21.22 | 21.35 | 5,081,431 | +0.20(+0.94%) |
May 12, 2017 | 21.16 | 21.18 | 21.09 | 21.15 | 6,257,657 | -0.06(-0.27%) |
May 11, 2017 | 21.20 | 21.24 | 20.99 | 21.21 | 6,728,474 | -0.08(-0.38%) |
May 10, 2017 | 21.21 | 21.30 | 21.18 | 21.29 | 4,590,716 | +0.07(+0.31%) |
May 09, 2017 | 21.31 | 21.35 | 21.16 | 21.23 | 4,180,596 | -0.04(-0.21%) |
May 08, 2017 | 21.28 | 21.31 | 21.18 | 21.27 | 4,235,495 | -0.01(-0.07%) |
May 05, 2017 | 21.18 | 21.28 | 21.10 | 21.28 | 8,021,308 | +0.18(+0.86%) |
May 04, 2017 | 21.12 | 21.14 | 20.94 | 21.10 | 8,296,575 | +0.04(+0.20%) |
May 03, 2017 | 21.03 | 21.10 | 20.93 | 21.06 | 8,569,391 | -0.05(-0.24%) |
May 02, 2017 | 21.13 | 21.15 | 21.03 | 21.11 | 7,776,049 | +0.01(+0.07%) |
May 01, 2017 | 21.10 | 21.18 | 21.02 | 21.10 | 7,562,508 | +0.09(+0.42%) |
Apr 28, 2017 | 21.14 | 21.15 | 20.97 | 21.01 | 4,422,799 | -0.08(-0.36%) |
Apr 27, 2017 | 21.12 | 21.15 | 20.98 | 21.09 | 6,488,455 | +0.03(+0.13%) |
Apr 26, 2017 | 21.08 | 21.25 | 21.05 | 21.06 | 9,335,336 | -0.01(-0.06%) |
Apr 25, 2017 | 20.97 | 21.15 | 20.95 | 21.07 | 9,830,444 | +0.24(+1.14%) |
Apr 24, 2017 | 20.84 | 20.88 | 20.74 | 20.83 | 11,623,186 | +0.43(+2.12%) |
Apr 21, 2017 | 20.51 | 20.52 | 20.32 | 20.40 | 9,237,630 | -0.11(-0.56%) |
Apr 20, 2017 | 20.32 | 20.61 | 20.26 | 20.51 | 9,327,040 | +0.31(+1.55%) |
Apr 19, 2017 | 20.39 | 20.46 | 20.16 | 20.20 | 8,271,754 | -0.07(-0.34%) |
Apr 18, 2017 | 20.25 | 20.38 | 20.14 | 20.27 | 9,089,221 | -0.13(-0.66%) |
Apr 17, 2017 | 20.15 | 20.40 | 20.11 | 20.40 | 10,218,897 | +0.34(+1.70%) |
Apr 13, 2017 | 20.24 | 20.39 | 20.05 | 20.06 | 9,543,809 | -0.26(-1.28%) |
Apr 12, 2017 | 20.44 | 20.47 | 20.27 | 20.32 | 12,094,773 | -0.17(-0.83%) |
Apr 11, 2017 | 20.46 | 20.51 | 20.20 | 20.49 | 12,713,580 | -0.05(-0.22%) |
Apr 10, 2017 | 20.55 | 20.70 | 20.44 | 20.54 | 9,038,690 | +0.02(+0.12%) |
Apr 07, 2017 | 20.51 | 20.66 | 20.42 | 20.51 | 8,034,638 | -0.04(-0.18%) |
Apr 06, 2017 | 20.49 | 20.67 | 20.39 | 20.55 | 11,331,788 | +0.09(+0.46%) |
Apr 05, 2017 | 20.71 | 20.91 | 20.41 | 20.46 | 17,025,524 | -0.13(-0.64%) |
Apr 04, 2017 | 20.49 | 20.59 | 20.42 | 20.59 | 8,735,777 | +0.03(+0.17%) |
Apr 03, 2017 | 20.64 | 20.67 | 20.30 | 20.55 | 10,249,427 | -0.08(-0.37%) |
Mar 31, 2017 | 20.64 | 20.76 | 20.61 | 20.63 | 5,916,152 | -0.08(-0.40%) |
Mar 30, 2017 | 20.59 | 20.76 | 20.55 | 20.71 | 6,669,870 | +0.11(+0.54%) |
Mar 29, 2017 | 20.49 | 20.64 | 20.45 | 20.60 | 4,872,604 | +0.05(+0.25%) |
Mar 28, 2017 | 20.22 | 20.64 | 20.18 | 20.55 | 8,381,909 | +0.29(+1.43%) |
Mar 27, 2017 | 19.97 | 20.31 | 19.92 | 20.26 | 10,379,925 | -0.05(-0.26%) |
Mar 24, 2017 | 20.41 | 20.51 | 20.15 | 20.31 | 11,913,242 | -0.02(-0.12%) |
Mar 23, 2017 | 20.34 | 20.56 | 20.26 | 20.34 | 9,365,775 | -0.05(-0.24%) |
Mar 22, 2017 | 20.29 | 20.44 | 20.17 | 20.38 | 10,762,221 | +0.10(+0.48%) |
Mar 21, 2017 | 20.95 | 20.97 | 20.26 | 20.29 | 22,201,918 | -0.53(-2.55%) |
Mar 20, 2017 | 20.87 | 20.92 | 20.75 | 20.82 | 5,910,067 | -0.05(-0.26%) |
Mar 17, 2017 | 21.00 | 21.03 | 20.87 | 20.87 | 4,364,098 | -0.08(-0.38%) |
Mar 16, 2017 | 21.06 | 21.07 | 20.88 | 20.95 | 12,552,785 | -0.07(-0.33%) |
Mar 15, 2017 | 20.79 | 21.12 | 20.74 | 21.02 | 10,757,083 | +0.34(+1.64%) |
Mar 14, 2017 | 20.72 | 20.73 | 20.55 | 20.68 | 11,670,382 | -0.15(-0.72%) |
Mar 13, 2017 | 20.80 | 20.84 | 20.74 | 20.83 | 5,167,849 | +0.03(+0.15%) |
Mar 10, 2017 | 20.87 | 20.88 | 20.63 | 20.80 | 8,887,793 | +0.13(+0.62%) |
Mar 09, 2017 | 20.64 | 20.74 | 20.48 | 20.67 | 8,532,696 | +0.05(+0.26%) |
Mar 08, 2017 | 20.76 | 20.81 | 20.59 | 20.62 | 9,147,774 | -0.09(-0.45%) |
Mar 07, 2017 | 20.76 | 20.84 | 20.66 | 20.71 | 16,035,192 | -0.11(-0.55%) |
Mar 06, 2017 | 20.79 | 20.89 | 20.70 | 20.83 | 11,569,497 | -0.13(-0.61%) |
Mar 03, 2017 | 20.91 | 20.99 | 20.83 | 20.96 | 6,660,821 | +0.01(+0.06%) |
Mar 02, 2017 | 21.16 | 21.16 | 20.92 | 20.94 | 10,092,022 | -0.24(-1.11%) |
Mar 01, 2017 | 20.63 | 21.29 | 20.95 | 21.18 | 10,621,555 | +0.55(+2.65%) |
Feb 28, 2017 | 20.66 | 20.71 | 20.55 | 20.63 | 14,571,041 | -0.11(-0.53%) |
Feb 27, 2017 | 20.66 | 20.77 | 20.60 | 20.74 | 10,810,249 | +0.08(+0.36%) |
Feb 24, 2017 | 20.45 | 20.68 | 20.44 | 20.67 | 12,492,899 | +0.04(+0.18%) |
Feb 23, 2017 | 20.70 | 20.70 | 20.47 | 20.63 | 9,560,035 | +0.04(+0.18%) |
Feb 22, 2017 | 20.54 | 20.64 | 20.52 | 20.59 | 6,389,831 | -0.03(-0.13%) |
Feb 21, 2017 | 20.46 | 20.66 | 20.46 | 20.62 | 8,188,588 | +0.25(+1.20%) |
Feb 17, 2017 | 20.38 | 20.38 | 20.38 | 0 | +0.04(+0.20%) | |
Feb 16, 2017 | 20.37 | 20.40 | 20.18 | 20.33 | 12,054,543 | -0.02(-0.12%) |
Feb 15, 2017 | 20.11 | 20.40 | 20.10 | 20.36 | 8,117,824 | +0.20(+0.99%) |
Feb 14, 2017 | 19.95 | 20.16 | 19.89 | 20.16 | 10,901,306 | +0.17(+0.85%) |
Feb 13, 2017 | 19.88 | 20.05 | 19.87 | 19.99 | 7,663,188 | +0.22(+1.12%) |
Feb 10, 2017 | 19.70 | 19.82 | 19.68 | 19.77 | 7,414,901 | +0.15(+0.78%) |
Feb 09, 2017 | 19.45 | 19.69 | 19.45 | 19.61 | 9,347,597 | +0.21(+1.06%) |
Feb 08, 2017 | 19.29 | 19.42 | 19.24 | 19.41 | 8,875,561 | +0.05(+0.26%) |
Feb 07, 2017 | 19.42 | 19.47 | 19.31 | 19.36 | 9,573,766 | +0.01(+0.04%) |
Feb 06, 2017 | 19.34 | 19.42 | 19.28 | 19.35 | 15,963,741 | -0.07(-0.35%) |
Feb 03, 2017 | 19.32 | 19.45 | 19.27 | 19.42 | 10,375,462 | +0.27(+1.41%) |
Feb 02, 2017 | 19.06 | 19.21 | 19.00 | 19.15 | 10,523,424 | +0.01(+0.05%) |
Feb 01, 2017 | 19.24 | 19.30 | 19.02 | 19.14 | 18,848,512 | +0.00(+0.03%) |
Jan 31, 2017 | 19.02 | 19.13 | 18.92 | 19.13 | 16,663,486 | -0.01(-0.05%) |
Jan 30, 2017 | 19.23 | 19.24 | 18.95 | 19.14 | 25,695,334 | -0.23(-1.20%) |
Jan 27, 2017 | 19.44 | 19.47 | 19.33 | 19.38 | 13,153,378 | -0.05(-0.26%) |
Jan 26, 2017 | 19.44 | 19.49 | 19.38 | 19.43 | 9,294,360 | -0.02(-0.11%) |
Jan 25, 2017 | 19.32 | 19.47 | 19.29 | 19.45 | 8,236,916 | +0.33(+1.70%) |
Jan 24, 2017 | 18.94 | 19.22 | 18.92 | 19.12 | 10,966,581 | +0.22(+1.18%) |
Jan 23, 2017 | 18.93 | 19.00 | 18.76 | 18.90 | 12,235,035 | -0.08(-0.44%) |
Jan 20, 2017 | 18.99 | 19.10 | 18.88 | 18.98 | 23,443,144 | +0.11(+0.59%) |
Jan 19, 2017 | 19.02 | 19.05 | 18.78 | 18.87 | 6,861,232 | -0.13(-0.69%) |
Jan 18, 2017 | 18.97 | 19.01 | 18.86 | 19.00 | 14,404,971 | +0.08(+0.42%) |
Jan 17, 2017 | 18.93 | 19.01 | 18.85 | 18.92 | 11,699,635 | -0.14(-0.71%) |
Jan 13, 2017 | 19.06 | 19.06 | 19.06 | 0 | +0.08(+0.42%) | |
Jan 12, 2017 | 18.97 | 19.01 | 18.71 | 18.98 | 19,420,592 | -0.09(-0.46%) |
Jan 11, 2017 | 18.94 | 19.07 | 18.82 | 19.07 | 13,226,788 | +0.10(+0.55%) |
Jan 10, 2017 | 18.97 | 19.13 | 18.89 | 18.96 | 8,791,499 | -0.00(-0.01%) |
Jan 09, 2017 | 19.04 | 19.07 | 18.96 | 18.96 | 10,328,093 | -0.13(-0.66%) |
Jan 06, 2017 | 18.98 | 19.18 | 18.87 | 19.09 | 11,330,177 | +0.14(+0.73%) |
Jan 05, 2017 | 18.94 | 18.99 | 18.81 | 18.95 | 9,991,264 | -0.03(-0.18%) |
Jan 04, 2017 | 18.83 | 19.01 | 18.83 | 18.99 | 9,851,022 | +0.22(+1.18%) |