Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.77 | 26.98 | 26.71 | 26.82 | 6,965,176 | +0.04(+0.16%) |
Nov 29, 2017 | 26.69 | 27.02 | 26.61 | 26.77 | 3,368,017 | +0.06(+0.22%) |
Nov 28, 2017 | 26.83 | 27.05 | 26.65 | 26.72 | 5,235,818 | -0.04(-0.14%) |
Nov 27, 2017 | 26.62 | 26.93 | 26.51 | 26.75 | 6,095,011 | +0.20(+0.74%) |
Nov 24, 2017 | 26.50 | 26.63 | 26.50 | 26.56 | 2,278,957 | +0.18(+0.69%) |
Nov 22, 2017 | 26.33 | 26.40 | 26.27 | 26.37 | 4,404,192 | +0.03(+0.11%) |
Nov 21, 2017 | 26.33 | 26.50 | 26.31 | 26.34 | 4,155,141 | +0.08(+0.31%) |
Nov 20, 2017 | 26.52 | 26.59 | 26.23 | 26.26 | 4,938,801 | -0.26(-0.97%) |
Nov 17, 2017 | 26.42 | 26.65 | 26.37 | 26.52 | 5,945,261 | +0.03(+0.11%) |
Nov 16, 2017 | 26.69 | 26.79 | 26.40 | 26.49 | 6,612,497 | -0.24(-0.90%) |
Nov 15, 2017 | 27.17 | 27.31 | 26.69 | 26.73 | 4,112,398 | -0.38(-1.40%) |
Nov 14, 2017 | 26.71 | 27.13 | 26.71 | 27.11 | 5,251,056 | +0.32(+1.20%) |
Nov 13, 2017 | 26.55 | 26.86 | 26.54 | 26.79 | 5,496,826 | +0.25(+0.94%) |
Nov 10, 2017 | 26.73 | 26.76 | 26.46 | 26.54 | 5,104,718 | -0.34(-1.28%) |
Nov 09, 2017 | 26.89 | 27.02 | 26.75 | 26.88 | 5,054,386 | -0.12(-0.43%) |
Nov 08, 2017 | 27.14 | 27.32 | 26.92 | 27.00 | 5,155,879 | -0.21(-0.78%) |
Nov 07, 2017 | 26.75 | 27.26 | 26.72 | 27.21 | 4,006,344 | +0.51(+1.92%) |
Nov 06, 2017 | 26.91 | 26.94 | 26.66 | 26.70 | 3,942,765 | -0.17(-0.63%) |
Nov 03, 2017 | 26.91 | 27.10 | 26.87 | 26.87 | 3,723,439 | -0.12(-0.43%) |
Nov 02, 2017 | 27.07 | 27.20 | 26.85 | 26.99 | 5,295,301 | -0.03(-0.11%) |
Nov 01, 2017 | 27.26 | 27.32 | 26.57 | 27.02 | 5,566,525 | -0.45(-1.65%) |
Oct 31, 2017 | 27.37 | 27.48 | 27.25 | 27.47 | 5,451,327 | +0.05(+0.19%) |
Oct 30, 2017 | 27.61 | 27.75 | 27.40 | 27.42 | 4,435,527 | -0.19(-0.69%) |
Oct 27, 2017 | 27.51 | 27.79 | 27.49 | 27.61 | 2,862,424 | +0.04(+0.16%) |
Oct 26, 2017 | 27.73 | 27.92 | 27.55 | 27.56 | 4,474,891 | +0.00(+0.00%) |
Oct 25, 2017 | 27.66 | 27.71 | 27.22 | 27.56 | 6,012,222 | -0.17(-0.61%) |
Oct 24, 2017 | 27.78 | 27.85 | 27.59 | 27.73 | 3,814,382 | -0.15(-0.55%) |
Oct 23, 2017 | 27.70 | 27.93 | 27.58 | 27.89 | 3,704,674 | +0.28(+1.01%) |
Oct 20, 2017 | 27.62 | 27.72 | 27.49 | 27.61 | 5,372,178 | -0.04(-0.16%) |
Oct 19, 2017 | 27.47 | 27.71 | 27.46 | 27.65 | 3,786,023 | +0.21(+0.77%) |
Oct 18, 2017 | 27.38 | 27.47 | 27.30 | 27.44 | 2,839,949 | +0.03(+0.11%) |
Oct 17, 2017 | 27.36 | 27.46 | 27.25 | 27.41 | 4,310,539 | +0.06(+0.21%) |
Oct 16, 2017 | 27.47 | 27.57 | 27.26 | 27.35 | 4,960,897 | -0.12(-0.43%) |
Oct 13, 2017 | 28.11 | 28.19 | 27.41 | 27.47 | 6,524,255 | -0.59(-2.11%) |
Oct 12, 2017 | 27.72 | 28.16 | 27.66 | 28.06 | 3,759,655 | +0.33(+1.19%) |
Oct 11, 2017 | 27.62 | 27.98 | 27.61 | 27.73 | 3,367,844 | +0.05(+0.18%) |
Oct 10, 2017 | 27.78 | 27.37 | 27.68 | 3,805,145 | +0.31(+1.12%) | |
Oct 09, 2017 | 27.26 | 27.49 | 27.26 | 27.37 | 2,952,127 | +0.08(+0.29%) |
Oct 06, 2017 | 27.18 | 27.32 | 27.13 | 27.29 | 4,536,913 | +0.01(+0.05%) |
Oct 05, 2017 | 27.49 | 27.49 | 27.20 | 27.28 | 7,604,767 | -0.26(-0.93%) |
Oct 04, 2017 | 27.43 | 27.56 | 27.33 | 27.54 | 5,515,658 | +0.14(+0.51%) |
Oct 03, 2017 | 27.56 | 27.58 | 27.13 | 27.40 | 4,993,591 | -0.19(-0.69%) |
Oct 02, 2017 | 27.81 | 27.89 | 27.52 | 27.59 | 6,037,319 | -0.17(-0.61%) |
Sep 29, 2017 | 27.95 | 27.97 | 27.72 | 27.75 | 3,919,872 | -0.17(-0.60%) |
Sep 28, 2017 | 27.73 | 27.99 | 27.69 | 27.92 | 3,207,928 | +0.12(+0.45%) |
Sep 27, 2017 | 27.51 | 27.80 | 4,320,273 | -0.53(-1.88%) | ||
Sep 26, 2017 | 28.22 | 28.44 | 28.17 | 28.33 | 6,175,025 | +0.07(+0.26%) |
Sep 25, 2017 | 28.13 | 28.41 | 28.08 | 28.26 | 7,092,326 | +0.12(+0.44%) |
Sep 22, 2017 | 28.45 | 28.46 | 28.09 | 28.14 | 3,059,237 | -0.25(-0.88%) |
Sep 21, 2017 | 28.43 | 28.57 | 28.35 | 28.38 | 1,908,059 | -0.02(-0.08%) |
Sep 20, 2017 | 28.69 | 28.77 | 28.33 | 28.41 | 3,682,914 | -0.28(-0.97%) |
Sep 19, 2017 | 28.64 | 28.76 | 28.51 | 28.68 | 4,087,500 | +0.08(+0.28%) |
Sep 18, 2017 | 28.75 | 28.82 | 28.35 | 28.60 | 5,429,220 | -0.15(-0.51%) |
Sep 15, 2017 | 28.54 | 28.76 | 28.44 | 28.75 | 8,812,502 | +0.14(+0.49%) |
Sep 14, 2017 | 28.40 | 28.66 | 28.27 | 28.61 | 4,782,474 | +0.22(+0.77%) |
Sep 13, 2017 | 28.57 | 28.57 | 28.38 | 28.39 | 4,707,848 | -0.18(-0.64%) |
Sep 12, 2017 | 29.05 | 29.09 | 28.39 | 28.57 | 3,912,589 | -0.56(-1.91%) |
Sep 11, 2017 | 28.91 | 29.18 | 28.90 | 29.13 | 4,294,537 | +0.20(+0.71%) |
Sep 08, 2017 | 28.68 | 29.01 | 28.58 | 28.93 | 4,225,557 | +0.29(+1.00%) |
Sep 07, 2017 | 28.41 | 28.69 | 28.27 | 28.64 | 4,324,011 | +0.32(+1.12%) |
Sep 06, 2017 | 28.42 | 28.49 | 28.26 | 28.32 | 4,219,175 | -0.04(-0.13%) |
Sep 05, 2017 | 28.36 | 28.36 | 28.16 | 28.36 | 3,135,840 | +0.04(+0.15%) |
Sep 01, 2017 | 28.47 | 28.52 | 28.23 | 28.31 | 2,482,334 | -0.09(-0.33%) |
Aug 31, 2017 | 28.42 | 28.47 | 28.36 | 28.41 | 2,881,640 | +0.04(+0.15%) |
Aug 30, 2017 | 28.43 | 28.54 | 28.31 | 28.37 | 2,521,090 | -0.14(-0.51%) |
Aug 29, 2017 | 28.66 | 28.71 | 28.50 | 28.51 | 1,994,405 | -0.11(-0.38%) |
Aug 28, 2017 | 28.68 | 28.73 | 28.45 | 28.62 | 2,928,133 | -0.04(-0.15%) |
Aug 25, 2017 | 28.64 | 28.82 | 28.60 | 28.66 | 2,206,298 | +0.07(+0.23%) |
Aug 24, 2017 | 28.58 | 28.64 | 28.48 | 28.60 | 2,947,503 | -0.01(-0.05%) |
Aug 23, 2017 | 28.24 | 28.63 | 28.16 | 28.61 | 4,191,203 | +0.35(+1.23%) |
Aug 22, 2017 | 28.16 | 28.26 | 28.09 | 28.26 | 4,245,589 | +0.07(+0.26%) |
Aug 21, 2017 | 28.13 | 28.24 | 28.05 | 28.19 | 2,208,424 | +0.01(+0.05%) |
Aug 18, 2017 | 28.11 | 28.26 | 27.99 | 28.18 | 3,333,080 | +0.07(+0.26%) |
Aug 17, 2017 | 28.28 | 28.35 | 28.09 | 28.10 | 3,087,238 | -0.17(-0.59%) |
Aug 16, 2017 | 28.16 | 28.34 | 28.11 | 28.27 | 2,580,403 | +0.09(+0.33%) |
Aug 15, 2017 | 27.89 | 28.19 | 27.88 | 28.18 | 2,456,770 | +0.18(+0.65%) |
Aug 14, 2017 | 27.92 | 28.02 | 27.84 | 28.00 | 3,237,070 | +0.13(+0.47%) |
Aug 11, 2017 | 28.05 | 28.12 | 27.79 | 27.87 | 2,295,248 | -0.19(-0.67%) |
Aug 10, 2017 | 27.95 | 28.11 | 27.85 | 28.05 | 2,592,748 | +0.11(+0.39%) |
Aug 09, 2017 | 28.14 | 28.16 | 27.92 | 27.95 | 4,275,084 | -0.17(-0.59%) |
Aug 08, 2017 | 28.05 | 28.13 | 28.01 | 28.11 | 2,574,132 | +0.00(+0.00%) |
Aug 07, 2017 | 28.02 | 28.12 | 27.99 | 28.11 | 2,183,963 | +0.03(+0.10%) |
Aug 04, 2017 | 28.23 | 28.29 | 27.99 | 28.08 | 3,538,883 | -0.23(-0.82%) |
Aug 03, 2017 | 27.81 | 28.37 | 27.76 | 28.31 | 4,431,882 | +0.11(+0.39%) |
Aug 02, 2017 | 27.86 | 28.21 | 27.76 | 28.21 | 5,154,034 | +0.25(+0.91%) |
Aug 01, 2017 | 28.09 | 27.79 | 27.95 | 4,578,732 | +0.20(+0.73%) | |
Jul 31, 2017 | 27.66 | 27.81 | 27.55 | 27.75 | 4,693,139 | +0.11(+0.39%) |
Jul 28, 2017 | 27.60 | 27.66 | 27.41 | 27.64 | 4,128,472 | +0.04(+0.16%) |
Jul 27, 2017 | 27.52 | 27.69 | 27.42 | 27.60 | 4,400,481 | +0.02(+0.08%) |
Jul 26, 2017 | 27.47 | 27.59 | 27.37 | 27.58 | 3,966,406 | +0.09(+0.32%) |
Jul 25, 2017 | 27.82 | 27.86 | 27.45 | 27.49 | 3,105,167 | -0.31(-1.12%) |
Jul 24, 2017 | 27.88 | 28.02 | 27.71 | 27.80 | 5,204,342 | -0.11(-0.39%) |
Jul 21, 2017 | 27.68 | 27.93 | 27.61 | 27.91 | 3,856,000 | +0.22(+0.81%) |
Jul 20, 2017 | 27.60 | 27.74 | 27.48 | 27.68 | 5,663,222 | +0.09(+0.31%) |
Jul 19, 2017 | 27.87 | 27.87 | 27.56 | 27.60 | 7,564,729 | +0.31(+1.14%) |
Jul 18, 2017 | 27.30 | 27.40 | 27.21 | 27.29 | 3,158,841 | +0.01(+0.05%) |
Jul 17, 2017 | 27.06 | 27.30 | 27.02 | 27.27 | 4,140,709 | +0.22(+0.83%) |
Jul 14, 2017 | 27.31 | 27.32 | 26.93 | 27.05 | 8,412,610 | -0.06(-0.21%) |
Jul 13, 2017 | 27.32 | 27.37 | 27.11 | 27.11 | 3,468,669 | -0.26(-0.95%) |
Jul 12, 2017 | 27.50 | 27.57 | 27.29 | 27.37 | 5,941,020 | +0.03(+0.11%) |
Jul 11, 2017 | 27.51 | 27.55 | 27.18 | 27.34 | 4,460,626 | -0.13(-0.47%) |
Jul 10, 2017 | 27.65 | 27.74 | 27.45 | 27.47 | 5,272,279 | -0.09(-0.34%) |
Jul 07, 2017 | 27.53 | 27.72 | 27.51 | 27.56 | 3,223,303 | +0.03(+0.10%) |
Jul 06, 2017 | 27.64 | 27.71 | 27.46 | 27.53 | 5,003,730 | -0.19(-0.68%) |
Jul 05, 2017 | 27.77 | 27.78 | 27.55 | 27.72 | 4,507,625 | +0.01(+0.03%) |
Jul 03, 2017 | 28.09 | 28.12 | 27.68 | 27.71 | 2,747,810 | -0.28(-0.98%) |
Jun 30, 2017 | 28.05 | 28.18 | 27.98 | 27.99 | 4,301,539 | +0.00(+0.00%) |
Jun 29, 2017 | 27.99 | 28.08 | 27.83 | 27.99 | 5,146,758 | -0.13(-0.46%) |
Jun 28, 2017 | 28.36 | 28.53 | 28.08 | 28.12 | 4,430,444 | -0.13(-0.46%) |
Jun 27, 2017 | 28.34 | 28.47 | 28.17 | 28.25 | 4,193,553 | -0.20(-0.69%) |
Jun 26, 2017 | 28.23 | 28.58 | 28.11 | 28.44 | 5,170,573 | +0.33(+1.18%) |
Jun 23, 2017 | 28.23 | 28.34 | 28.02 | 28.11 | 4,940,522 | -0.14(-0.49%) |
Jun 22, 2017 | 28.45 | 28.51 | 28.22 | 28.25 | 3,970,353 | -0.27(-0.94%) |
Jun 21, 2017 | 28.45 | 28.54 | 28.13 | 28.52 | 6,830,662 | +0.04(+0.13%) |
Jun 20, 2017 | 28.61 | 28.64 | 28.45 | 28.48 | 3,994,083 | -0.17(-0.61%) |
Jun 19, 2017 | 28.63 | 28.74 | 28.50 | 28.65 | 4,222,986 | +0.07(+0.23%) |
Jun 16, 2017 | 28.65 | 28.74 | 28.53 | 28.59 | 8,539,010 | +0.04(+0.13%) |
Jun 15, 2017 | 28.41 | 28.61 | 28.32 | 28.55 | 3,962,890 | +0.11(+0.38%) |
Jun 14, 2017 | 28.43 | 28.56 | 28.38 | 28.44 | 5,357,490 | +0.22(+0.80%) |
Jun 13, 2017 | 28.18 | 28.27 | 28.10 | 28.22 | 3,975,443 | +0.07(+0.26%) |
Jun 12, 2017 | 28.38 | 28.51 | 28.02 | 28.15 | 6,890,604 | -0.23(-0.82%) |
Jun 09, 2017 | 28.40 | 28.49 | 28.20 | 28.38 | 5,382,047 | -0.15(-0.53%) |
Jun 08, 2017 | 28.68 | 28.31 | 28.53 | 5,122,029 | -0.18(-0.63%) | |
Jun 07, 2017 | 28.68 | 28.81 | 28.63 | 28.71 | 6,409,427 | +0.11(+0.39%) |
Jun 06, 2017 | 28.77 | 28.82 | 28.58 | 28.60 | 4,804,602 | -0.09(-0.30%) |
Jun 05, 2017 | 28.74 | 28.79 | 28.61 | 28.69 | 3,306,786 | -0.03(-0.10%) |
Jun 02, 2017 | 28.81 | 28.82 | 28.58 | 28.72 | 4,869,772 | +0.07(+0.25%) |
Jun 01, 2017 | 28.47 | 28.65 | 28.44 | 28.64 | 5,237,787 | +0.04(+0.13%) |
May 31, 2017 | 28.61 | 28.74 | 28.42 | 28.61 | 7,844,569 | +0.03(+0.10%) |
May 30, 2017 | 28.58 | 28.63 | 28.52 | 28.58 | 3,068,585 | +0.01(+0.02%) |
May 26, 2017 | 28.56 | 28.67 | 28.53 | 28.57 | 2,992,216 | -0.03(-0.10%) |
May 25, 2017 | 28.35 | 28.63 | 28.32 | 28.60 | 2,965,244 | +0.24(+0.83%) |
May 24, 2017 | 28.21 | 28.42 | 28.21 | 28.36 | 3,549,041 | +0.20(+0.71%) |
May 23, 2017 | 28.14 | 28.36 | 28.08 | 28.16 | 3,697,747 | +0.10(+0.36%) |
May 22, 2017 | 27.81 | 28.13 | 27.81 | 28.06 | 4,395,682 | +0.24(+0.85%) |
May 19, 2017 | 27.79 | 27.91 | 27.60 | 27.83 | 6,644,173 | +0.01(+0.05%) |
May 18, 2017 | 27.78 | 27.94 | 27.57 | 27.81 | 4,589,299 | +0.08(+0.28%) |
May 17, 2017 | 27.58 | 27.89 | 27.58 | 27.73 | 5,525,769 | +0.15(+0.55%) |
May 16, 2017 | 27.79 | 27.88 | 27.58 | 27.58 | 3,708,253 | -0.25(-0.90%) |
May 15, 2017 | 27.78 | 27.95 | 27.72 | 27.83 | 2,976,991 | +0.05(+0.18%) |
May 12, 2017 | 27.64 | 27.84 | 27.59 | 27.78 | 2,629,142 | +0.16(+0.57%) |
May 11, 2017 | 27.58 | 27.65 | 27.42 | 27.63 | 3,674,057 | +0.01(+0.03%) |
May 10, 2017 | 27.52 | 27.64 | 27.49 | 27.62 | 5,170,282 | +0.11(+0.42%) |
May 09, 2017 | 27.68 | 27.71 | 27.46 | 27.50 | 4,681,984 | -0.23(-0.83%) |
May 08, 2017 | 27.65 | 27.75 | 27.59 | 27.73 | 3,753,026 | +0.11(+0.42%) |
May 05, 2017 | 27.63 | 27.80 | 27.50 | 27.62 | 4,416,073 | +0.06(+0.23%) |
May 04, 2017 | 26.81 | 27.59 | 26.81 | 27.55 | 5,348,994 | +0.33(+1.21%) |
May 03, 2017 | 27.23 | 27.34 | 27.13 | 27.22 | 4,051,385 | -0.04(-0.16%) |
May 02, 2017 | 27.23 | 27.37 | 27.10 | 27.27 | 3,955,687 | +0.04(+0.16%) |
May 01, 2017 | 27.36 | 27.37 | 27.15 | 27.22 | 4,974,148 | -0.09(-0.34%) |
Apr 28, 2017 | 27.31 | 27.40 | 27.23 | 27.32 | 4,539,543 | +0.02(+0.08%) |
Apr 27, 2017 | 27.19 | 27.46 | 27.17 | 27.30 | 2,884,750 | +0.10(+0.37%) |
Apr 26, 2017 | 27.27 | 27.42 | 27.19 | 27.20 | 3,910,157 | -0.16(-0.58%) |
Apr 25, 2017 | 27.19 | 27.35 | 27.14 | 27.35 | 3,845,093 | +0.11(+0.42%) |
Apr 24, 2017 | 27.22 | 27.29 | 27.04 | 27.24 | 4,842,818 | +0.05(+0.18%) |
Apr 21, 2017 | 27.09 | 27.33 | 27.06 | 27.19 | 5,468,640 | +0.09(+0.34%) |
Apr 20, 2017 | 27.07 | 27.14 | 26.82 | 27.10 | 3,690,636 | +0.02(+0.08%) |
Apr 19, 2017 | 27.24 | 27.27 | 26.96 | 27.07 | 4,429,480 | -0.24(-0.87%) |
Apr 18, 2017 | 27.15 | 27.45 | 27.15 | 27.31 | 5,716,879 | +0.12(+0.45%) |
Apr 17, 2017 | 26.99 | 27.19 | 26.97 | 27.19 | 4,661,906 | +0.25(+0.93%) |
Apr 13, 2017 | 27.05 | 27.10 | 26.86 | 26.94 | 3,846,061 | -0.14(-0.53%) |
Apr 12, 2017 | 26.77 | 27.08 | 26.68 | 27.08 | 4,545,905 | +0.31(+1.15%) |
Apr 11, 2017 | 26.71 | 26.84 | 26.59 | 26.77 | 3,590,822 | +0.05(+0.19%) |
Apr 10, 2017 | 26.70 | 26.77 | 26.53 | 26.72 | 3,449,932 | +0.01(+0.03%) |
Apr 07, 2017 | 26.87 | 26.96 | 26.70 | 26.72 | 3,608,965 | -0.10(-0.37%) |
Apr 06, 2017 | 26.87 | 26.88 | 26.71 | 26.82 | 4,320,776 | -0.07(-0.27%) |
Apr 05, 2017 | 26.74 | 26.92 | 26.67 | 26.89 | 4,691,009 | +0.10(+0.37%) |
Apr 04, 2017 | 26.64 | 26.87 | 26.58 | 26.79 | 4,354,265 | +0.19(+0.70%) |
Apr 03, 2017 | 26.79 | 26.79 | 26.46 | 26.60 | 8,826,567 | -0.20(-0.75%) |
Mar 31, 2017 | 26.73 | 26.95 | 26.67 | 26.80 | 4,908,898 | +0.11(+0.40%) |
Mar 30, 2017 | 26.75 | 26.79 | 26.59 | 26.69 | 4,141,992 | -0.14(-0.53%) |
Mar 29, 2017 | 26.96 | 26.96 | 26.63 | 26.84 | 6,296,264 | -0.19(-0.69%) |
Mar 28, 2017 | 26.81 | 27.05 | 26.77 | 27.02 | 5,593,885 | +0.10(+0.37%) |
Mar 27, 2017 | 27.09 | 27.17 | 26.79 | 26.92 | 4,492,412 | -0.03(-0.11%) |
Mar 24, 2017 | 26.97 | 27.11 | 26.87 | 26.95 | 3,165,503 | -0.03(-0.11%) |
Mar 23, 2017 | 26.95 | 27.20 | 26.90 | 26.98 | 4,048,405 | +0.00(+0.00%) |
Mar 22, 2017 | 26.97 | 27.16 | 26.86 | 26.98 | 5,018,818 | +0.12(+0.45%) |
Mar 21, 2017 | 26.37 | 26.97 | 26.37 | 26.86 | 5,400,874 | +0.48(+1.82%) |
Mar 20, 2017 | 26.54 | 26.61 | 26.27 | 26.38 | 3,555,917 | -0.14(-0.51%) |
Mar 17, 2017 | 26.41 | 26.66 | 26.36 | 26.51 | 7,887,377 | +0.18(+0.68%) |
Mar 16, 2017 | 26.41 | 26.41 | 26.23 | 26.34 | 3,964,158 | -0.11(-0.43%) |
Mar 15, 2017 | 26.16 | 26.58 | 26.15 | 26.45 | 4,950,263 | +0.34(+1.29%) |
Mar 14, 2017 | 26.08 | 26.13 | 25.98 | 26.11 | 2,757,171 | -0.01(-0.06%) |
Mar 13, 2017 | 26.00 | 26.13 | 25.94 | 26.13 | 4,511,963 | +0.09(+0.36%) |
Mar 10, 2017 | 25.96 | 26.07 | 25.85 | 26.03 | 3,891,128 | +0.21(+0.80%) |
Mar 09, 2017 | 25.81 | 25.98 | 25.77 | 25.83 | 4,449,484 | -0.01(-0.03%) |
Mar 08, 2017 | 25.86 | 25.91 | 25.68 | 25.83 | 5,827,884 | -0.25(-0.98%) |
Mar 07, 2017 | 26.07 | 26.16 | 25.95 | 26.09 | 4,702,537 | +0.01(+0.03%) |
Mar 06, 2017 | 26.00 | 26.10 | 25.84 | 26.08 | 4,229,399 | +0.07(+0.27%) |
Mar 03, 2017 | 26.14 | 26.14 | 25.81 | 26.01 | 4,444,729 | -0.11(-0.43%) |
Mar 02, 2017 | 25.93 | 26.26 | 25.92 | 26.12 | 3,745,204 | +0.08(+0.30%) |
Mar 01, 2017 | 25.88 | 26.20 | 25.76 | 26.05 | 5,097,827 | -0.11(-0.41%) |
Feb 28, 2017 | 25.93 | 26.24 | 25.93 | 26.15 | 5,858,546 | +0.22(+0.85%) |
Feb 27, 2017 | 26.12 | 26.14 | 25.91 | 25.93 | 4,264,319 | -0.18(-0.71%) |
Feb 24, 2017 | 25.95 | 26.12 | 25.83 | 26.12 | 4,591,481 | +0.22(+0.85%) |
Feb 23, 2017 | 25.78 | 25.99 | 25.69 | 25.90 | 3,680,112 | +0.23(+0.88%) |
Feb 22, 2017 | 25.57 | 25.72 | 25.49 | 25.67 | 3,339,176 | +0.12(+0.47%) |
Feb 21, 2017 | 25.25 | 25.61 | 25.16 | 25.55 | 3,711,935 | +0.28(+1.12%) |
Feb 17, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.06(-0.25%) | |
Feb 16, 2017 | 25.09 | 25.33 | 25.07 | 25.33 | 3,800,150 | +0.17(+0.68%) |
Feb 15, 2017 | 24.98 | 25.21 | 24.88 | 25.16 | 3,267,785 | +0.01(+0.03%) |
Feb 14, 2017 | 25.27 | 25.30 | 25.04 | 25.15 | 3,756,892 | -0.18(-0.73%) |
Feb 13, 2017 | 25.20 | 25.34 | 25.07 | 25.34 | 3,189,957 | +0.16(+0.65%) |
Feb 10, 2017 | 25.07 | 25.26 | 25.06 | 25.17 | 5,227,683 | +0.06(+0.23%) |
Feb 09, 2017 | 25.28 | 25.32 | 25.04 | 25.12 | 4,857,285 | -0.16(-0.65%) |
Feb 08, 2017 | 25.04 | 25.30 | 25.03 | 25.28 | 3,668,504 | +0.18(+0.71%) |
Feb 07, 2017 | 25.06 | 25.17 | 24.98 | 25.10 | 3,110,911 | +0.11(+0.45%) |
Feb 06, 2017 | 25.22 | 25.27 | 24.97 | 24.99 | 5,643,573 | -0.16(-0.62%) |
Feb 03, 2017 | 25.05 | 25.23 | 25.03 | 25.14 | 4,512,977 | +0.13(+0.51%) |
Feb 02, 2017 | 24.88 | 25.07 | 24.74 | 25.02 | 4,557,690 | +0.23(+0.94%) |
Feb 01, 2017 | 24.58 | 25.10 | 24.52 | 24.78 | 6,955,663 | +0.08(+0.32%) |
Jan 31, 2017 | 24.39 | 24.76 | 24.35 | 24.71 | 7,339,195 | +0.33(+1.34%) |
Jan 30, 2017 | 24.35 | 24.39 | 24.17 | 24.38 | 4,438,659 | +0.08(+0.32%) |
Jan 27, 2017 | 24.46 | 24.49 | 24.21 | 24.30 | 3,604,637 | -0.10(-0.41%) |
Jan 26, 2017 | 24.46 | 24.64 | 24.29 | 24.40 | 3,018,430 | -0.08(-0.32%) |
Jan 25, 2017 | 24.46 | 24.58 | 24.39 | 24.48 | 3,642,240 | -0.06(-0.26%) |
Jan 24, 2017 | 24.36 | 24.58 | 24.29 | 24.54 | 3,950,507 | +0.18(+0.73%) |
Jan 23, 2017 | 24.44 | 24.56 | 24.31 | 24.36 | 3,388,917 | -0.03(-0.12%) |
Jan 20, 2017 | 24.32 | 24.40 | 24.17 | 24.39 | 3,661,687 | +0.12(+0.50%) |
Jan 19, 2017 | 24.33 | 24.51 | 24.20 | 24.27 | 3,328,451 | -0.22(-0.90%) |
Jan 18, 2017 | 24.56 | 24.63 | 24.45 | 24.49 | 3,128,983 | -0.11(-0.43%) |
Jan 17, 2017 | 24.27 | 24.66 | 24.27 | 24.60 | 8,693,584 | +0.23(+0.96%) |
Jan 13, 2017 | 24.36 | 24.36 | 24.36 | 0 | -0.10(-0.41%) | |
Jan 12, 2017 | 24.27 | 24.54 | 24.24 | 24.46 | 5,461,118 | +0.18(+0.76%) |
Jan 11, 2017 | 24.08 | 24.34 | 24.06 | 24.28 | 3,417,185 | +0.21(+0.88%) |
Jan 10, 2017 | 24.22 | 24.25 | 23.91 | 24.07 | 4,590,830 | -0.20(-0.82%) |
Jan 09, 2017 | 24.49 | 24.58 | 24.22 | 24.27 | 7,720,624 | -0.24(-0.98%) |
Jan 06, 2017 | 24.23 | 24.53 | 24.17 | 24.51 | 4,995,968 | +0.18(+0.76%) |
Jan 05, 2017 | 24.23 | 24.34 | 23.96 | 24.32 | 4,931,733 | +0.14(+0.59%) |
Jan 04, 2017 | 24.15 | 24.47 | 24.11 | 24.18 | 4,494,981 | +0.05(+0.21%) |
Jan 03, 2017 | 24.15 | 24.26 | 23.95 | 24.13 | 4,748,162 | -0.01(-0.06%) |
Dec 30, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.10 | 24.34 | 24.02 | 24.29 | 4,069,455 | +0.28(+1.18%) |
Dec 28, 2016 | 24.31 | 24.32 | 23.95 | 24.01 | 4,517,219 | -0.25(-1.02%) |
Dec 27, 2016 | 24.32 | 24.36 | 24.16 | 24.26 | 3,230,105 | -0.06(-0.23%) |
Dec 23, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.12(-0.49%) | |
Dec 22, 2016 | 24.39 | 24.46 | 24.24 | 24.44 | 3,696,434 | +0.02(+0.09%) |
Dec 21, 2016 | 24.44 | 24.68 | 24.40 | 24.41 | 3,906,401 | -0.05(-0.20%) |
Dec 20, 2016 | 24.51 | 24.61 | 24.39 | 24.46 | 4,506,050 | -0.06(-0.23%) |
Dec 19, 2016 | 24.66 | 24.66 | 24.21 | 24.52 | 5,516,173 | -0.04(-0.14%) |
Dec 16, 2016 | 24.26 | 24.75 | 24.16 | 24.56 | 14,031,269 | +0.34(+1.41%) |
Dec 15, 2016 | 23.80 | 24.28 | 23.77 | 24.22 | 5,819,023 | +0.26(+1.10%) |
Dec 14, 2016 | 24.40 | 24.55 | 23.88 | 23.95 | 6,961,355 | -0.30(-1.26%) |
Dec 13, 2016 | 24.10 | 24.29 | 24.01 | 24.26 | 5,222,956 | +0.19(+0.80%) |
Dec 12, 2016 | 23.71 | 24.15 | 23.68 | 24.07 | 5,371,968 | +0.30(+1.28%) |
Dec 09, 2016 | 23.52 | 23.79 | 23.49 | 23.76 | 6,869,316 | +0.28(+1.21%) |
Dec 08, 2016 | 23.33 | 23.56 | 23.19 | 23.48 | 6,538,919 | +0.01(+0.03%) |
Dec 07, 2016 | 23.26 | 23.48 | 23.18 | 23.47 | 6,061,778 | +0.28(+1.22%) |
Dec 06, 2016 | 23.34 | 23.39 | 23.09 | 23.19 | 6,690,980 | -0.12(-0.51%) |
Dec 05, 2016 | 23.25 | 23.32 | 23.04 | 23.31 | 7,844,973 | -0.06(-0.27%) |
Dec 02, 2016 | 23.36 | 23.53 | 23.18 | 23.37 | 4,977,077 | +0.17(+0.72%) |