Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.96 | 22.97 | 22.68 | 22.95 | 2,582,140 | +0.10(+0.43%) |
Sep 28, 2017 | 23.06 | 23.16 | 22.85 | 22.85 | 3,677,852 | -0.33(-1.42%) |
Sep 27, 2017 | 23.05 | 23.28 | 22.99 | 23.18 | 3,205,729 | +0.22(+0.97%) |
Sep 26, 2017 | 23.08 | 23.16 | 22.92 | 22.96 | 2,404,753 | -0.02(-0.07%) |
Sep 25, 2017 | 23.17 | 23.26 | 22.91 | 22.97 | 4,203,342 | -0.11(-0.46%) |
Sep 22, 2017 | 22.87 | 23.16 | 22.84 | 23.08 | 2,797,439 | +0.23(+1.01%) |
Sep 21, 2017 | 22.93 | 22.94 | 22.63 | 22.85 | 4,523,883 | +0.02(+0.07%) |
Sep 20, 2017 | 22.86 | 22.96 | 22.69 | 22.83 | 2,640,241 | +0.06(+0.25%) |
Sep 19, 2017 | 22.93 | 22.93 | 22.64 | 22.77 | 2,692,263 | -0.07(-0.32%) |
Sep 18, 2017 | 22.89 | 22.96 | 22.74 | 22.85 | 3,425,369 | -0.07(-0.32%) |
Sep 15, 2017 | 22.77 | 22.93 | 22.64 | 22.92 | 8,673,072 | +0.20(+0.87%) |
Sep 14, 2017 | 22.62 | 22.73 | 22.50 | 22.73 | 3,496,833 | -0.03(-0.15%) |
Sep 13, 2017 | 22.59 | 22.77 | 22.51 | 22.76 | 3,195,532 | +0.06(+0.25%) |
Sep 12, 2017 | 22.30 | 22.77 | 22.26 | 22.70 | 5,906,114 | +0.45(+2.04%) |
Sep 11, 2017 | 22.13 | 22.40 | 22.08 | 22.25 | 5,240,711 | +0.30(+1.35%) |
Sep 08, 2017 | 22.24 | 22.30 | 21.85 | 21.95 | 5,284,882 | -0.33(-1.48%) |
Sep 07, 2017 | 22.60 | 22.63 | 22.18 | 22.28 | 4,212,972 | -0.40(-1.75%) |
Sep 06, 2017 | 22.48 | 22.73 | 22.30 | 22.68 | 4,013,502 | +0.27(+1.21%) |
Sep 05, 2017 | 22.70 | 22.77 | 22.28 | 22.40 | 4,387,503 | -0.42(-1.84%) |
Sep 01, 2017 | 22.96 | 22.98 | 22.79 | 22.82 | 1,816,525 | -0.04(-0.18%) |
Aug 31, 2017 | 22.77 | 22.91 | 22.68 | 22.87 | 3,626,705 | +0.07(+0.33%) |
Aug 30, 2017 | 22.61 | 22.80 | 22.48 | 22.79 | 3,042,612 | +0.26(+1.13%) |
Aug 29, 2017 | 22.44 | 22.55 | 22.37 | 22.54 | 1,779,141 | -0.08(-0.36%) |
Aug 28, 2017 | 22.68 | 22.75 | 22.53 | 22.62 | 1,317,537 | -0.01(-0.04%) |
Aug 25, 2017 | 22.68 | 22.83 | 22.62 | 22.63 | 1,603,341 | +0.08(+0.36%) |
Aug 24, 2017 | 22.54 | 22.59 | 22.46 | 22.54 | 2,352,000 | +0.09(+0.40%) |
Aug 23, 2017 | 22.53 | 22.59 | 22.41 | 22.45 | 1,839,254 | -0.20(-0.87%) |
Aug 22, 2017 | 22.43 | 22.68 | 22.40 | 22.65 | 2,534,920 | +0.35(+1.58%) |
Aug 21, 2017 | 22.29 | 22.37 | 22.11 | 22.30 | 2,994,673 | -0.02(-0.07%) |
Aug 18, 2017 | 22.27 | 22.49 | 22.25 | 22.31 | 3,506,015 | +0.00(+0.00%) |
Aug 17, 2017 | 22.67 | 22.77 | 22.29 | 22.31 | 3,699,093 | -0.48(-2.13%) |
Aug 16, 2017 | 22.68 | 22.82 | 22.64 | 22.80 | 2,966,443 | +0.18(+0.80%) |
Aug 15, 2017 | 23.02 | 23.05 | 22.54 | 22.62 | 6,845,420 | -0.32(-1.40%) |
Aug 14, 2017 | 22.77 | 22.97 | 22.77 | 22.94 | 3,441,487 | +0.42(+1.86%) |
Aug 11, 2017 | 22.54 | 22.78 | 22.49 | 22.52 | 6,714,071 | -0.02(-0.11%) |
Aug 10, 2017 | 23.14 | 23.27 | 22.51 | 22.54 | 9,911,384 | -0.73(-3.14%) |
Aug 09, 2017 | 23.07 | 23.37 | 23.03 | 23.28 | 5,850,865 | +0.07(+0.28%) |
Aug 08, 2017 | 23.22 | 23.39 | 23.19 | 23.21 | 3,897,904 | -0.03(-0.14%) |
Aug 07, 2017 | 23.15 | 23.29 | 23.07 | 23.24 | 4,595,537 | +0.12(+0.53%) |
Aug 04, 2017 | 23.37 | 23.38 | 23.02 | 23.12 | 5,353,969 | -0.16(-0.71%) |
Aug 03, 2017 | 23.22 | 23.38 | 23.14 | 23.28 | 4,943,502 | +0.10(+0.43%) |
Aug 02, 2017 | 23.24 | 23.34 | 22.98 | 23.18 | 5,735,232 | -0.04(-0.18%) |
Aug 01, 2017 | 23.02 | 23.24 | 22.88 | 23.23 | 5,647,420 | +0.26(+1.14%) |
Jul 31, 2017 | 22.90 | 23.02 | 22.85 | 22.96 | 6,564,093 | +0.15(+0.65%) |
Jul 28, 2017 | 22.73 | 22.91 | 22.72 | 22.82 | 6,025,324 | -0.03(-0.14%) |
Jul 27, 2017 | 23.13 | 23.14 | 22.63 | 22.85 | 9,886,367 | -0.21(-0.89%) |
Jul 26, 2017 | 23.18 | 23.87 | 22.82 | 23.05 | 16,813,958 | -1.56(-6.34%) |
Jul 25, 2017 | 24.25 | 24.89 | 24.24 | 24.61 | 9,995,430 | +0.41(+1.70%) |
Jul 24, 2017 | 24.14 | 24.29 | 24.04 | 24.20 | 5,208,495 | +0.02(+0.10%) |
Jul 21, 2017 | 24.31 | 24.36 | 24.03 | 24.18 | 4,994,433 | +0.17(+0.72%) |
Jul 20, 2017 | 24.14 | 24.22 | 23.83 | 24.01 | 4,091,759 | -0.12(-0.51%) |
Jul 19, 2017 | 23.83 | 24.20 | 23.74 | 24.13 | 7,581,455 | +0.42(+1.77%) |
Jul 18, 2017 | 23.78 | 23.92 | 23.51 | 23.71 | 3,894,306 | -0.22(-0.93%) |
Jul 17, 2017 | 23.83 | 23.96 | 23.77 | 23.93 | 4,509,621 | +0.10(+0.41%) |
Jul 14, 2017 | 23.92 | 23.94 | 23.73 | 23.83 | 3,183,745 | -0.07(-0.27%) |
Jul 13, 2017 | 24.02 | 24.07 | 23.88 | 23.90 | 3,372,894 | -0.07(-0.27%) |
Jul 12, 2017 | 24.05 | 24.12 | 23.81 | 23.97 | 5,138,058 | +0.05(+0.21%) |
Jul 11, 2017 | 23.99 | 24.05 | 23.75 | 23.92 | 4,066,581 | -0.07(-0.31%) |
Jul 10, 2017 | 23.74 | 24.06 | 23.64 | 23.99 | 13,345,894 | +0.62(+2.64%) |
Jul 07, 2017 | 22.89 | 23.41 | 22.89 | 23.37 | 4,180,210 | +0.54(+2.38%) |
Jul 06, 2017 | 23.01 | 23.11 | 22.80 | 22.83 | 5,088,953 | -0.32(-1.38%) |
Jul 05, 2017 | 22.89 | 23.20 | 22.81 | 23.15 | 4,843,226 | +0.36(+1.59%) |
Jul 03, 2017 | 23.05 | 23.13 | 22.77 | 22.79 | 2,213,436 | -0.11(-0.50%) |
Jun 30, 2017 | 22.89 | 23.03 | 22.82 | 22.91 | 7,458,799 | +0.05(+0.22%) |
Jun 29, 2017 | 23.08 | 23.14 | 22.69 | 22.86 | 6,710,680 | -0.29(-1.24%) |
Jun 28, 2017 | 23.14 | 23.26 | 23.02 | 23.14 | 4,857,656 | +0.19(+0.82%) |
Jun 27, 2017 | 22.98 | 23.32 | 22.82 | 22.95 | 21,932,252 | -0.14(-0.60%) |
Jun 26, 2017 | 23.25 | 23.30 | 22.97 | 23.09 | 10,051,242 | -0.15(-0.64%) |
Jun 23, 2017 | 23.33 | 23.36 | 23.19 | 23.24 | 20,298,630 | -0.06(-0.25%) |
Jun 22, 2017 | 23.70 | 23.74 | 23.11 | 23.30 | 8,083,075 | -0.41(-1.73%) |
Jun 21, 2017 | 23.33 | 23.71 | 23.29 | 23.71 | 6,226,501 | +0.07(+0.31%) |
Jun 20, 2017 | 23.95 | 24.03 | 23.60 | 23.64 | 6,273,298 | -0.34(-1.44%) |
Jun 19, 2017 | 23.66 | 23.98 | 23.60 | 23.98 | 3,640,793 | +0.43(+1.81%) |
Jun 16, 2017 | 23.72 | 23.78 | 23.44 | 23.55 | 5,741,211 | -0.16(-0.66%) |
Jun 15, 2017 | 23.41 | 23.82 | 23.37 | 23.71 | 5,971,499 | +0.12(+0.52%) |
Jun 14, 2017 | 24.03 | 24.06 | 23.39 | 23.59 | 7,552,378 | -0.40(-1.68%) |
Jun 13, 2017 | 23.79 | 24.03 | 23.66 | 23.99 | 5,380,566 | +0.28(+1.18%) |
Jun 12, 2017 | 23.32 | 23.73 | 23.01 | 23.71 | 11,252,183 | +0.21(+0.87%) |
Jun 09, 2017 | 24.20 | 24.32 | 23.09 | 23.51 | 6,950,848 | -0.72(-2.98%) |
Jun 08, 2017 | 24.34 | 23.91 | 24.23 | 7,898,072 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.66 | 24.73 | 23.83 | 23.98 | 8,468,838 | -0.71(-2.89%) |
Jun 06, 2017 | 24.74 | 25.01 | 24.65 | 24.70 | 5,691,112 | -0.08(-0.33%) |
Jun 05, 2017 | 24.61 | 24.81 | 24.53 | 24.78 | 7,770,811 | +0.11(+0.43%) |
Jun 02, 2017 | 24.80 | 24.84 | 24.46 | 24.67 | 4,071,094 | -0.04(-0.17%) |
Jun 01, 2017 | 24.36 | 24.76 | 24.30 | 24.71 | 6,279,098 | +0.62(+2.56%) |
May 31, 2017 | 24.11 | 24.19 | 23.94 | 24.10 | 5,892,352 | +0.02(+0.10%) |
May 30, 2017 | 23.95 | 24.17 | 23.91 | 24.07 | 3,740,609 | +0.07(+0.27%) |
May 26, 2017 | 24.20 | 24.20 | 23.98 | 24.01 | 3,547,130 | -0.10(-0.41%) |
May 25, 2017 | 24.13 | 24.21 | 24.04 | 24.10 | 10,297,606 | +0.08(+0.34%) |
May 24, 2017 | 24.09 | 24.12 | 23.89 | 24.02 | 4,103,012 | -0.09(-0.37%) |
May 23, 2017 | 24.38 | 24.46 | 24.05 | 24.11 | 5,084,229 | -0.15(-0.61%) |
May 22, 2017 | 24.13 | 24.35 | 24.13 | 24.26 | 5,991,636 | +0.08(+0.34%) |
May 19, 2017 | 24.29 | 24.51 | 24.15 | 24.18 | 4,012,200 | -0.05(-0.20%) |
May 18, 2017 | 24.16 | 24.47 | 23.88 | 24.23 | 8,555,227 | -0.14(-0.57%) |
May 17, 2017 | 25.05 | 24.83 | 24.37 | 24.37 | 6,178,346 | -0.68(-2.71%) |
May 16, 2017 | 25.12 | 25.12 | 24.92 | 25.05 | 7,740,820 | -0.02(-0.07%) |
May 15, 2017 | 25.08 | 25.12 | 24.97 | 25.06 | 8,730,252 | +0.02(+0.07%) |
May 12, 2017 | 25.01 | 25.13 | 24.94 | 25.05 | 8,631,378 | +0.02(+0.10%) |
May 11, 2017 | 25.23 | 25.27 | 25.01 | 25.02 | 7,894,165 | -0.24(-0.94%) |
May 10, 2017 | 25.17 | 25.30 | 25.02 | 25.26 | 4,688,743 | +0.14(+0.55%) |
May 09, 2017 | 24.97 | 25.17 | 24.95 | 25.12 | 6,210,147 | +0.16(+0.62%) |
May 08, 2017 | 24.96 | 25.08 | 24.92 | 24.96 | 8,771,859 | -0.05(-0.20%) |
May 05, 2017 | 25.08 | 25.15 | 24.83 | 25.01 | 6,907,405 | +0.04(+0.16%) |
May 04, 2017 | 24.91 | 25.05 | 24.83 | 24.97 | 10,742,414 | +0.16(+0.66%) |
May 03, 2017 | 25.21 | 25.29 | 24.80 | 24.81 | 8,210,042 | -0.48(-1.91%) |
May 02, 2017 | 25.06 | 25.35 | 25.02 | 25.29 | 6,960,084 | +0.24(+0.95%) |
May 01, 2017 | 24.68 | 25.11 | 24.60 | 25.05 | 9,586,399 | +0.43(+1.76%) |
Apr 28, 2017 | 24.28 | 24.82 | 24.26 | 24.62 | 11,916,487 | +0.07(+0.27%) |
Apr 27, 2017 | 24.23 | 24.55 | 24.08 | 24.55 | 13,816,284 | +0.43(+1.80%) |
Apr 26, 2017 | 23.31 | 24.56 | 22.86 | 24.12 | 30,889,438 | +1.38(+6.05%) |
Apr 25, 2017 | 23.18 | 23.27 | 22.74 | 22.75 | 16,531,113 | -0.40(-1.73%) |
Apr 24, 2017 | 23.04 | 23.26 | 22.96 | 23.15 | 6,506,644 | +0.40(+1.76%) |
Apr 21, 2017 | 22.74 | 22.88 | 22.73 | 22.75 | 4,103,562 | -0.02(-0.07%) |
Apr 20, 2017 | 22.82 | 22.93 | 22.69 | 22.76 | 7,137,890 | +0.06(+0.25%) |
Apr 19, 2017 | 22.75 | 22.83 | 22.69 | 22.70 | 11,482,050 | +0.02(+0.11%) |
Apr 18, 2017 | 22.61 | 22.84 | 22.61 | 22.68 | 7,930,885 | -0.01(-0.04%) |
Apr 17, 2017 | 22.60 | 22.73 | 22.58 | 22.69 | 2,433,472 | +0.12(+0.54%) |
Apr 13, 2017 | 22.68 | 22.80 | 22.56 | 22.57 | 4,225,033 | -0.06(-0.25%) |
Apr 12, 2017 | 22.79 | 22.79 | 22.51 | 22.62 | 3,596,207 | -0.13(-0.58%) |
Apr 11, 2017 | 22.79 | 22.81 | 22.61 | 22.75 | 3,927,116 | -0.07(-0.32%) |
Apr 10, 2017 | 22.88 | 22.94 | 22.76 | 22.83 | 2,867,573 | +0.01(+0.04%) |
Apr 07, 2017 | 22.77 | 22.97 | 22.73 | 22.82 | 4,274,871 | +0.05(+0.22%) |
Apr 06, 2017 | 22.79 | 22.94 | 22.70 | 22.77 | 3,015,134 | -0.01(-0.04%) |
Apr 05, 2017 | 22.97 | 23.10 | 22.75 | 22.78 | 4,045,610 | -0.11(-0.50%) |
Apr 04, 2017 | 22.70 | 23.09 | 22.70 | 22.89 | 5,363,986 | +0.20(+0.87%) |
Apr 03, 2017 | 22.81 | 22.87 | 22.45 | 22.70 | 3,068,502 | -0.09(-0.39%) |
Mar 31, 2017 | 22.66 | 22.84 | 22.62 | 22.79 | 6,226,065 | +0.11(+0.47%) |
Mar 30, 2017 | 22.67 | 22.78 | 22.63 | 22.68 | 5,232,032 | +0.04(+0.18%) |
Mar 29, 2017 | 22.73 | 22.80 | 22.57 | 22.64 | 4,769,520 | -0.11(-0.50%) |
Mar 28, 2017 | 22.72 | 22.93 | 22.63 | 22.75 | 2,781,898 | +0.03(+0.14%) |
Mar 27, 2017 | 22.63 | 22.78 | 22.53 | 22.72 | 3,327,259 | -0.06(-0.25%) |
Mar 24, 2017 | 22.87 | 23.00 | 22.70 | 22.78 | 3,244,065 | -0.02(-0.07%) |
Mar 23, 2017 | 22.93 | 23.07 | 22.74 | 22.79 | 3,306,387 | -0.14(-0.61%) |
Mar 22, 2017 | 22.77 | 23.04 | 22.68 | 22.93 | 3,393,873 | +0.16(+0.72%) |
Mar 21, 2017 | 22.93 | 23.08 | 22.70 | 22.77 | 8,972,488 | -0.30(-1.31%) |
Mar 20, 2017 | 23.15 | 23.25 | 22.98 | 23.07 | 5,360,631 | -0.41(-1.74%) |
Mar 17, 2017 | 23.45 | 23.60 | 23.35 | 23.48 | 5,395,804 | +0.13(+0.56%) |
Mar 16, 2017 | 23.27 | 23.38 | 23.13 | 23.35 | 4,268,386 | +0.18(+0.78%) |
Mar 15, 2017 | 23.11 | 23.25 | 22.94 | 23.17 | 3,526,044 | +0.13(+0.57%) |
Mar 14, 2017 | 22.89 | 23.06 | 22.79 | 23.04 | 3,307,959 | +0.14(+0.61%) |
Mar 13, 2017 | 22.94 | 23.03 | 22.79 | 22.90 | 4,434,094 | -0.03(-0.14%) |
Mar 10, 2017 | 22.84 | 23.00 | 22.79 | 22.93 | 5,556,426 | +0.16(+0.72%) |
Mar 09, 2017 | 22.71 | 22.89 | 22.64 | 22.77 | 2,913,419 | +0.09(+0.40%) |
Mar 08, 2017 | 22.95 | 22.95 | 22.47 | 22.68 | 7,598,774 | -0.37(-1.60%) |
Mar 07, 2017 | 23.01 | 23.11 | 22.92 | 23.05 | 3,230,517 | -0.01(-0.04%) |
Mar 06, 2017 | 23.06 | 23.13 | 22.93 | 23.06 | 4,187,450 | -0.11(-0.46%) |
Mar 03, 2017 | 23.16 | 23.20 | 22.97 | 23.16 | 2,987,863 | +0.02(+0.11%) |
Mar 02, 2017 | 23.03 | 23.15 | 22.91 | 23.14 | 4,520,323 | +0.01(+0.04%) |
Mar 01, 2017 | 23.09 | 23.22 | 23.04 | 23.13 | 3,371,374 | +0.20(+0.89%) |
Feb 28, 2017 | 23.14 | 23.14 | 22.84 | 22.93 | 4,818,044 | -0.27(-1.16%) |
Feb 27, 2017 | 23.23 | 23.34 | 23.09 | 23.20 | 1,819,493 | +0.01(+0.04%) |
Feb 24, 2017 | 22.98 | 23.19 | 22.89 | 23.19 | 2,206,787 | -0.01(-0.04%) |
Feb 23, 2017 | 23.29 | 23.43 | 23.10 | 23.20 | 2,855,197 | -0.08(-0.35%) |
Feb 22, 2017 | 23.33 | 23.42 | 23.15 | 23.28 | 3,453,305 | -0.13(-0.56%) |
Feb 21, 2017 | 23.08 | 23.47 | 23.06 | 23.41 | 3,594,960 | +0.24(+1.06%) |
Feb 17, 2017 | 23.16 | 23.16 | 23.16 | 0 | +0.24(+1.07%) | |
Feb 16, 2017 | 22.80 | 23.01 | 22.73 | 22.92 | 4,047,429 | +0.11(+0.47%) |
Feb 15, 2017 | 22.75 | 22.88 | 22.69 | 22.81 | 3,438,676 | +0.07(+0.29%) |
Feb 14, 2017 | 22.71 | 22.82 | 22.64 | 22.75 | 4,383,550 | -0.04(-0.18%) |
Feb 13, 2017 | 22.60 | 22.87 | 22.60 | 22.79 | 4,535,366 | +0.24(+1.05%) |
Feb 10, 2017 | 22.38 | 22.62 | 22.34 | 22.55 | 2,839,070 | +0.20(+0.88%) |
Feb 09, 2017 | 22.22 | 22.53 | 22.27 | 22.36 | 3,610,609 | +0.13(+0.59%) |
Feb 08, 2017 | 22.19 | 22.25 | 22.05 | 22.22 | 3,721,961 | +0.03(+0.15%) |
Feb 07, 2017 | 22.21 | 22.22 | 22.01 | 22.19 | 6,429,732 | -0.07(-0.29%) |
Feb 06, 2017 | 22.21 | 22.32 | 22.11 | 22.26 | 4,747,824 | -0.06(-0.26%) |
Feb 03, 2017 | 22.36 | 22.40 | 22.19 | 22.31 | 4,316,598 | +0.09(+0.40%) |
Feb 02, 2017 | 21.78 | 22.25 | 21.68 | 22.22 | 7,390,861 | +0.35(+1.60%) |
Feb 01, 2017 | 21.82 | 21.94 | 21.68 | 21.87 | 7,207,039 | +0.02(+0.11%) |
Jan 31, 2017 | 21.58 | 21.86 | 21.50 | 21.85 | 7,370,392 | +0.27(+1.25%) |
Jan 30, 2017 | 21.70 | 21.70 | 21.38 | 21.58 | 6,621,236 | -0.18(-0.82%) |
Jan 27, 2017 | 20.48 | 22.06 | 20.32 | 21.76 | 22,454,528 | -0.86(-3.79%) |
Jan 26, 2017 | 23.04 | 23.09 | 22.48 | 22.62 | 8,464,093 | -0.34(-1.49%) |
Jan 25, 2017 | 22.84 | 23.12 | 22.77 | 22.96 | 4,047,370 | +0.24(+1.08%) |
Jan 24, 2017 | 22.46 | 22.81 | 22.38 | 22.71 | 2,811,224 | +0.28(+1.24%) |
Jan 23, 2017 | 22.33 | 22.49 | 22.27 | 22.44 | 3,779,082 | +0.06(+0.26%) |
Jan 20, 2017 | 22.41 | 22.53 | 22.12 | 22.38 | 3,744,108 | +0.01(+0.04%) |
Jan 19, 2017 | 22.36 | 22.53 | 22.20 | 22.37 | 3,642,970 | +0.07(+0.29%) |
Jan 18, 2017 | 22.48 | 22.56 | 22.30 | 22.31 | 3,958,506 | -0.06(-0.26%) |
Jan 17, 2017 | 22.60 | 22.68 | 22.27 | 22.36 | 3,076,348 | -0.38(-1.65%) |
Jan 13, 2017 | 22.74 | 22.74 | 22.74 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.74 | 22.80 | 22.36 | 22.68 | 3,067,459 | -0.04(-0.18%) |
Jan 11, 2017 | 22.44 | 22.80 | 22.29 | 22.72 | 5,870,891 | -0.45(-1.94%) |
Jan 10, 2017 | 23.15 | 23.29 | 23.02 | 23.17 | 2,704,916 | +0.01(+0.04%) |
Jan 09, 2017 | 23.35 | 23.42 | 23.06 | 23.16 | 2,717,935 | -0.38(-1.63%) |
Jan 06, 2017 | 23.55 | 23.59 | 23.34 | 23.55 | 1,709,427 | +0.02(+0.07%) |
Jan 05, 2017 | 23.56 | 23.74 | 23.35 | 23.53 | 2,618,835 | -0.05(-0.21%) |
Jan 04, 2017 | 23.21 | 23.64 | 23.10 | 23.58 | 3,405,095 | +0.24(+1.05%) |
Jan 03, 2017 | 23.24 | 23.65 | 23.17 | 23.33 | 6,336,876 | +0.28(+1.20%) |
Dec 30, 2016 | 23.06 | 23.06 | 23.06 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.20 | 23.32 | 22.98 | 23.15 | 1,949,942 | -0.05(-0.21%) |
Dec 28, 2016 | 23.34 | 23.42 | 23.09 | 23.20 | 2,182,809 | -0.20(-0.87%) |
Dec 27, 2016 | 23.25 | 23.45 | 23.22 | 23.40 | 1,616,005 | +0.18(+0.77%) |
Dec 23, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.27 | 23.27 | 22.93 | 23.06 | 2,120,333 | -0.16(-0.70%) |
Dec 21, 2016 | 23.23 | 23.33 | 23.15 | 23.22 | 2,150,677 | -0.03(-0.14%) |
Dec 20, 2016 | 23.31 | 23.50 | 23.18 | 23.25 | 1,735,223 | -0.03(-0.14%) |
Dec 19, 2016 | 23.20 | 23.32 | 23.11 | 23.29 | 2,605,606 | +0.17(+0.74%) |
Dec 16, 2016 | 23.31 | 23.41 | 23.01 | 23.11 | 7,379,549 | -0.20(-0.84%) |
Dec 15, 2016 | 23.15 | 23.41 | 23.06 | 23.31 | 4,429,108 | +0.17(+0.74%) |
Dec 14, 2016 | 23.26 | 23.42 | 23.10 | 23.14 | 5,416,877 | -0.20(-0.87%) |
Dec 13, 2016 | 23.02 | 23.49 | 22.91 | 23.34 | 6,012,067 | +0.49(+2.14%) |
Dec 12, 2016 | 23.10 | 23.15 | 22.67 | 22.85 | 3,588,418 | -0.37(-1.58%) |
Dec 09, 2016 | 23.51 | 23.55 | 23.00 | 23.22 | 3,994,961 | -0.16(-0.70%) |
Dec 08, 2016 | 23.20 | 23.83 | 23.07 | 23.38 | 9,325,196 | +0.74(+3.28%) |
Dec 07, 2016 | 22.45 | 22.65 | 22.28 | 22.64 | 5,560,852 | +0.67(+3.05%) |
Dec 06, 2016 | 21.94 | 22.02 | 21.71 | 21.97 | 4,184,105 | +0.00(+0.00%) |
Dec 05, 2016 | 21.99 | 22.26 | 21.80 | 21.97 | 6,257,899 | +0.08(+0.37%) |
Dec 02, 2016 | 21.92 | 21.96 | 21.64 | 21.89 | 4,643,597 | -0.12(-0.56%) |
Dec 01, 2016 | 22.52 | 22.58 | 21.89 | 22.01 | 7,111,348 | -0.46(-2.03%) |
Nov 30, 2016 | 21.85 | 22.56 | 21.82 | 22.47 | 13,637,205 | +0.62(+2.84%) |
Nov 29, 2016 | 21.57 | 22.01 | 21.47 | 21.85 | 5,755,311 | +0.33(+1.52%) |
Nov 28, 2016 | 21.55 | 21.73 | 21.36 | 21.52 | 4,443,295 | -0.02(-0.11%) |
Nov 25, 2016 | 21.41 | 21.63 | 21.33 | 21.55 | 1,298,536 | +0.10(+0.45%) |
Nov 23, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 21.47 | 21.49 | 21.23 | 21.41 | 3,577,075 | -0.02(-0.08%) |
Nov 21, 2016 | 21.54 | 21.62 | 21.21 | 21.43 | 3,521,292 | +0.01(+0.04%) |
Nov 18, 2016 | 21.36 | 21.54 | 21.20 | 21.42 | 3,829,380 | +0.09(+0.42%) |
Nov 17, 2016 | 21.21 | 21.37 | 21.02 | 21.33 | 5,388,582 | +0.00(+0.00%) |
Nov 16, 2016 | 21.46 | 21.64 | 21.13 | 21.33 | 4,373,826 | +0.11(+0.54%) |
Nov 15, 2016 | 21.17 | 21.28 | 20.97 | 21.21 | 4,628,103 | +0.11(+0.54%) |
Nov 14, 2016 | 20.79 | 21.29 | 20.79 | 21.10 | 7,374,734 | +0.45(+2.16%) |
Nov 11, 2016 | 20.39 | 20.83 | 20.36 | 20.65 | 11,128,292 | +0.18(+0.87%) |
Nov 10, 2016 | 20.65 | 20.99 | 20.30 | 20.47 | 7,559,933 | -0.07(-0.36%) |
Nov 09, 2016 | 20.30 | 20.76 | 20.11 | 20.55 | 7,311,644 | -0.17(-0.82%) |
Nov 08, 2016 | 20.76 | 20.86 | 20.48 | 20.72 | 3,932,981 | +0.00(+0.00%) |
Nov 07, 2016 | 20.69 | 20.81 | 20.61 | 20.72 | 4,834,218 | +0.48(+2.37%) |
Nov 04, 2016 | 20.32 | 20.57 | 20.23 | 20.24 | 6,316,971 | -0.01(-0.04%) |
Nov 03, 2016 | 20.47 | 20.49 | 20.23 | 20.25 | 5,800,810 | -0.20(-0.95%) |
Nov 02, 2016 | 21.01 | 21.12 | 20.39 | 20.44 | 8,155,199 | -0.57(-2.71%) |
Nov 01, 2016 | 20.97 | 21.11 | 20.74 | 21.01 | 9,721,819 | -0.40(-1.86%) |
Oct 31, 2016 | 21.30 | 21.47 | 21.25 | 21.41 | 9,045,612 | +0.11(+0.53%) |
Oct 28, 2016 | 21.35 | 21.60 | 21.20 | 21.30 | 7,651,101 | +0.01(+0.04%) |
Oct 27, 2016 | 21.40 | 21.59 | 21.04 | 21.29 | 11,290,193 | +0.03(+0.15%) |
Oct 26, 2016 | 20.80 | 21.82 | 20.65 | 21.25 | 21,866,782 | +1.98(+10.24%) |
Oct 25, 2016 | 19.31 | 18.81 | 19.28 | 9,617,847 | +0.05(+0.25%) | |
Oct 24, 2016 | 18.95 | 19.24 | 18.86 | 19.23 | 6,619,429 | +0.43(+2.29%) |
Oct 21, 2016 | 18.40 | 18.82 | 18.26 | 18.80 | 5,827,249 | +0.31(+1.67%) |
Oct 20, 2016 | 18.45 | 18.56 | 18.39 | 18.49 | 3,563,548 | -0.16(-0.87%) |
Oct 19, 2016 | 18.56 | 18.73 | 18.45 | 18.65 | 3,151,515 | +0.08(+0.44%) |
Oct 18, 2016 | 18.42 | 18.81 | 18.30 | 18.57 | 6,113,811 | +0.34(+1.87%) |
Oct 17, 2016 | 18.53 | 18.56 | 18.21 | 18.23 | 4,923,051 | -0.26(-1.41%) |
Oct 14, 2016 | 18.98 | 19.11 | 18.48 | 18.49 | 6,879,637 | -0.37(-1.98%) |
Oct 13, 2016 | 18.91 | 19.01 | 18.65 | 18.87 | 3,116,481 | -0.22(-1.15%) |
Oct 12, 2016 | 19.02 | 19.21 | 18.91 | 19.08 | 3,867,499 | -0.37(-1.92%) |
Oct 11, 2016 | 19.99 | 19.99 | 19.39 | 19.46 | 3,341,346 | -0.51(-2.56%) |
Oct 10, 2016 | 20.24 | 20.41 | 19.96 | 19.97 | 3,465,413 | -0.20(-0.97%) |
Oct 07, 2016 | 19.98 | 20.30 | 19.87 | 20.17 | 7,979,714 | +0.24(+1.18%) |
Oct 06, 2016 | 20.06 | 20.15 | 19.86 | 19.93 | 3,936,621 | -0.26(-1.29%) |
Oct 05, 2016 | 19.78 | 20.31 | 19.78 | 20.19 | 5,377,284 | +0.48(+2.43%) |
Oct 04, 2016 | 19.55 | 19.92 | 19.49 | 19.71 | 4,857,029 | +0.15(+0.75%) |