Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.96 | 27.98 | 27.73 | 27.77 | 3,917,917 | -0.17(-0.60%) |
Sep 28, 2017 | 27.74 | 28.00 | 27.70 | 27.94 | 3,206,329 | +0.12(+0.45%) |
Sep 27, 2017 | 27.52 | 27.81 | 4,318,119 | -0.53(-1.88%) | ||
Sep 26, 2017 | 28.23 | 28.45 | 28.19 | 28.35 | 6,171,947 | +0.07(+0.26%) |
Sep 25, 2017 | 28.14 | 28.42 | 28.09 | 28.27 | 7,088,791 | +0.12(+0.44%) |
Sep 22, 2017 | 28.46 | 28.48 | 28.11 | 28.15 | 3,057,712 | -0.25(-0.88%) |
Sep 21, 2017 | 28.44 | 28.59 | 28.36 | 28.40 | 1,907,107 | -0.02(-0.08%) |
Sep 20, 2017 | 28.71 | 28.79 | 28.34 | 28.42 | 3,681,078 | -0.28(-0.97%) |
Sep 19, 2017 | 28.65 | 28.78 | 28.53 | 28.70 | 4,085,463 | +0.08(+0.28%) |
Sep 18, 2017 | 28.76 | 28.84 | 28.36 | 28.62 | 5,426,513 | -0.15(-0.51%) |
Sep 15, 2017 | 28.55 | 28.77 | 28.46 | 28.76 | 8,808,109 | +0.14(+0.49%) |
Sep 14, 2017 | 28.41 | 28.68 | 28.28 | 28.62 | 4,780,090 | +0.22(+0.77%) |
Sep 13, 2017 | 28.58 | 28.58 | 28.39 | 28.41 | 4,705,501 | -0.18(-0.64%) |
Sep 12, 2017 | 29.06 | 29.10 | 28.41 | 28.59 | 3,910,639 | -0.56(-1.91%) |
Sep 11, 2017 | 28.92 | 29.20 | 28.91 | 29.14 | 4,292,396 | +0.20(+0.71%) |
Sep 08, 2017 | 28.69 | 29.02 | 28.59 | 28.94 | 4,223,450 | +0.29(+1.00%) |
Sep 07, 2017 | 28.43 | 28.71 | 28.28 | 28.65 | 4,321,855 | +0.32(+1.12%) |
Sep 06, 2017 | 28.44 | 28.50 | 28.27 | 28.34 | 4,217,071 | -0.04(-0.13%) |
Sep 05, 2017 | 28.37 | 28.37 | 28.18 | 28.37 | 3,134,276 | +0.04(+0.15%) |
Sep 01, 2017 | 28.48 | 28.54 | 28.24 | 28.33 | 2,481,097 | -0.09(-0.33%) |
Aug 31, 2017 | 28.44 | 28.48 | 28.37 | 28.42 | 2,880,203 | +0.04(+0.15%) |
Aug 30, 2017 | 28.44 | 28.55 | 28.33 | 28.38 | 2,519,833 | -0.14(-0.51%) |
Aug 29, 2017 | 28.68 | 28.72 | 28.51 | 28.52 | 1,993,410 | -0.11(-0.38%) |
Aug 28, 2017 | 28.69 | 28.74 | 28.47 | 28.63 | 2,926,673 | -0.04(-0.15%) |
Aug 25, 2017 | 28.65 | 28.84 | 28.61 | 28.68 | 2,205,198 | +0.07(+0.23%) |
Aug 24, 2017 | 28.59 | 28.65 | 28.49 | 28.61 | 2,946,033 | -0.01(-0.05%) |
Aug 23, 2017 | 28.26 | 28.65 | 28.17 | 28.63 | 4,189,113 | +0.35(+1.23%) |
Aug 22, 2017 | 28.17 | 28.28 | 28.10 | 28.28 | 4,243,472 | +0.07(+0.26%) |
Aug 21, 2017 | 28.15 | 28.26 | 28.06 | 28.21 | 2,207,322 | +0.01(+0.05%) |
Aug 18, 2017 | 28.13 | 28.28 | 28.00 | 28.19 | 3,331,418 | +0.07(+0.26%) |
Aug 17, 2017 | 28.29 | 28.36 | 28.10 | 28.12 | 3,085,699 | -0.17(-0.59%) |
Aug 16, 2017 | 28.17 | 28.35 | 28.12 | 28.29 | 2,579,117 | +0.09(+0.33%) |
Aug 15, 2017 | 27.91 | 28.21 | 27.89 | 28.19 | 2,455,545 | +0.18(+0.65%) |
Aug 14, 2017 | 27.94 | 28.04 | 27.86 | 28.01 | 3,235,456 | +0.13(+0.47%) |
Aug 11, 2017 | 28.06 | 28.13 | 27.80 | 27.88 | 2,294,103 | -0.19(-0.67%) |
Aug 10, 2017 | 27.97 | 28.13 | 27.86 | 28.07 | 2,591,455 | +0.11(+0.39%) |
Aug 09, 2017 | 28.15 | 28.18 | 27.93 | 27.96 | 4,272,952 | -0.17(-0.59%) |
Aug 08, 2017 | 28.06 | 28.14 | 28.02 | 28.13 | 2,572,849 | +0.00(+0.00%) |
Aug 07, 2017 | 28.03 | 28.14 | 28.00 | 28.13 | 2,182,874 | +0.03(+0.10%) |
Aug 04, 2017 | 28.24 | 28.30 | 28.00 | 28.10 | 3,537,118 | -0.23(-0.82%) |
Aug 03, 2017 | 27.83 | 28.38 | 27.78 | 28.33 | 4,429,672 | +0.11(+0.39%) |
Aug 02, 2017 | 27.87 | 28.22 | 27.78 | 28.22 | 5,151,463 | +0.25(+0.91%) |
Aug 01, 2017 | 28.11 | 27.81 | 27.97 | 4,576,449 | +0.20(+0.73%) | |
Jul 31, 2017 | 27.67 | 27.82 | 27.57 | 27.76 | 4,690,798 | +0.11(+0.39%) |
Jul 28, 2017 | 27.61 | 27.67 | 27.42 | 27.66 | 4,126,414 | +0.04(+0.16%) |
Jul 27, 2017 | 27.53 | 27.71 | 27.44 | 27.61 | 4,398,287 | +0.02(+0.08%) |
Jul 26, 2017 | 27.48 | 27.60 | 27.39 | 27.59 | 3,964,428 | +0.09(+0.32%) |
Jul 25, 2017 | 27.84 | 27.87 | 27.46 | 27.50 | 3,103,619 | -0.31(-1.12%) |
Jul 24, 2017 | 27.89 | 28.03 | 27.72 | 27.81 | 5,201,747 | -0.11(-0.39%) |
Jul 21, 2017 | 27.69 | 27.94 | 27.62 | 27.92 | 3,854,077 | +0.22(+0.81%) |
Jul 20, 2017 | 27.61 | 27.75 | 27.50 | 27.70 | 5,660,398 | +0.09(+0.31%) |
Jul 19, 2017 | 27.89 | 27.89 | 27.58 | 27.61 | 7,560,956 | +0.31(+1.14%) |
Jul 18, 2017 | 27.31 | 27.42 | 27.22 | 27.30 | 3,157,265 | +0.01(+0.05%) |
Jul 17, 2017 | 27.08 | 27.31 | 27.03 | 27.29 | 4,138,644 | +0.22(+0.83%) |
Jul 14, 2017 | 27.32 | 27.33 | 26.94 | 27.06 | 8,408,415 | -0.06(-0.21%) |
Jul 13, 2017 | 27.34 | 27.38 | 27.12 | 27.12 | 3,466,939 | -0.26(-0.95%) |
Jul 12, 2017 | 27.51 | 27.58 | 27.30 | 27.38 | 5,938,057 | +0.03(+0.11%) |
Jul 11, 2017 | 27.52 | 27.57 | 27.19 | 27.35 | 4,458,402 | -0.13(-0.47%) |
Jul 10, 2017 | 27.66 | 27.76 | 27.46 | 27.48 | 5,269,650 | -0.09(-0.34%) |
Jul 07, 2017 | 27.55 | 27.73 | 27.52 | 27.58 | 3,221,696 | +0.03(+0.11%) |
Jul 06, 2017 | 27.66 | 27.73 | 27.47 | 27.55 | 5,001,235 | -0.19(-0.68%) |
Jul 05, 2017 | 27.79 | 27.79 | 27.57 | 27.73 | 4,505,377 | +0.01(+0.03%) |
Jul 03, 2017 | 28.10 | 28.13 | 27.70 | 27.73 | 2,746,439 | -0.28(-0.98%) |
Jun 30, 2017 | 28.06 | 28.19 | 28.00 | 28.00 | 4,299,394 | +0.00(+0.00%) |
Jun 29, 2017 | 28.00 | 28.09 | 27.84 | 28.00 | 5,144,192 | -0.13(-0.46%) |
Jun 28, 2017 | 28.37 | 28.55 | 28.10 | 28.13 | 4,428,234 | -0.13(-0.46%) |
Jun 27, 2017 | 28.36 | 28.48 | 28.18 | 28.26 | 4,191,461 | -0.20(-0.69%) |
Jun 26, 2017 | 28.24 | 28.60 | 28.13 | 28.46 | 5,167,995 | +0.33(+1.18%) |
Jun 23, 2017 | 28.25 | 28.35 | 28.03 | 28.13 | 4,938,058 | -0.14(-0.49%) |
Jun 22, 2017 | 28.47 | 28.52 | 28.23 | 28.26 | 3,968,373 | -0.27(-0.94%) |
Jun 21, 2017 | 28.47 | 28.55 | 28.14 | 28.53 | 6,827,256 | +0.04(+0.13%) |
Jun 20, 2017 | 28.63 | 28.65 | 28.47 | 28.50 | 3,992,091 | -0.17(-0.61%) |
Jun 19, 2017 | 28.65 | 28.76 | 28.52 | 28.67 | 4,220,880 | +0.07(+0.23%) |
Jun 16, 2017 | 28.66 | 28.76 | 28.55 | 28.60 | 8,534,752 | +0.04(+0.13%) |
Jun 15, 2017 | 28.42 | 28.63 | 28.34 | 28.57 | 3,960,913 | +0.11(+0.38%) |
Jun 14, 2017 | 28.44 | 28.57 | 28.39 | 28.46 | 5,354,818 | +0.22(+0.80%) |
Jun 13, 2017 | 28.20 | 28.29 | 28.11 | 28.23 | 3,973,460 | +0.07(+0.26%) |
Jun 12, 2017 | 28.39 | 28.52 | 28.04 | 28.16 | 6,887,167 | -0.23(-0.82%) |
Jun 09, 2017 | 28.42 | 28.51 | 28.21 | 28.39 | 5,379,363 | -0.15(-0.53%) |
Jun 08, 2017 | 28.70 | 28.32 | 28.55 | 5,119,475 | -0.18(-0.63%) | |
Jun 07, 2017 | 28.69 | 28.83 | 28.65 | 28.73 | 6,406,231 | +0.11(+0.39%) |
Jun 06, 2017 | 28.78 | 28.83 | 28.59 | 28.61 | 4,802,208 | -0.09(-0.30%) |
Jun 05, 2017 | 28.75 | 28.81 | 28.63 | 28.70 | 3,305,137 | -0.03(-0.10%) |
Jun 02, 2017 | 28.82 | 28.83 | 28.59 | 28.73 | 4,867,345 | +0.07(+0.25%) |
Jun 01, 2017 | 28.49 | 28.66 | 28.45 | 28.66 | 5,235,177 | +0.04(+0.13%) |
May 31, 2017 | 28.62 | 28.76 | 28.44 | 28.62 | 7,840,659 | +0.03(+0.10%) |
May 30, 2017 | 28.59 | 28.64 | 28.53 | 28.59 | 3,067,055 | +0.01(+0.03%) |
May 26, 2017 | 28.57 | 28.69 | 28.54 | 28.59 | 2,990,725 | -0.03(-0.10%) |
May 25, 2017 | 28.36 | 28.64 | 28.34 | 28.61 | 2,963,766 | +0.24(+0.83%) |
May 24, 2017 | 28.22 | 28.43 | 28.22 | 28.38 | 3,547,272 | +0.20(+0.71%) |
May 23, 2017 | 28.16 | 28.38 | 28.10 | 28.18 | 3,695,904 | +0.10(+0.36%) |
May 22, 2017 | 27.83 | 28.15 | 27.83 | 28.08 | 4,393,491 | +0.24(+0.85%) |
May 19, 2017 | 27.80 | 27.93 | 27.62 | 27.84 | 6,640,861 | +0.01(+0.05%) |
May 18, 2017 | 27.80 | 27.95 | 27.58 | 27.83 | 4,587,012 | +0.08(+0.28%) |
May 17, 2017 | 27.60 | 27.90 | 27.60 | 27.75 | 5,523,015 | +0.15(+0.55%) |
May 16, 2017 | 27.80 | 27.89 | 27.60 | 27.60 | 3,706,405 | -0.25(-0.90%) |
May 15, 2017 | 27.79 | 27.96 | 27.73 | 27.85 | 2,975,507 | +0.05(+0.18%) |
May 12, 2017 | 27.65 | 27.85 | 27.60 | 27.80 | 2,627,831 | +0.16(+0.57%) |
May 11, 2017 | 27.59 | 27.67 | 27.44 | 27.64 | 3,672,226 | +0.01(+0.03%) |
May 10, 2017 | 27.53 | 27.65 | 27.51 | 27.63 | 5,167,705 | +0.11(+0.42%) |
May 09, 2017 | 27.69 | 27.73 | 27.47 | 27.52 | 4,679,651 | -0.23(-0.83%) |
May 08, 2017 | 27.67 | 27.77 | 27.60 | 27.75 | 3,751,155 | +0.11(+0.42%) |
May 05, 2017 | 27.64 | 27.82 | 27.52 | 27.63 | 4,413,872 | +0.06(+0.23%) |
May 04, 2017 | 26.82 | 27.60 | 26.82 | 27.57 | 5,346,328 | +0.33(+1.21%) |
May 03, 2017 | 27.24 | 27.35 | 27.14 | 27.24 | 4,049,366 | -0.04(-0.16%) |
May 02, 2017 | 27.24 | 27.38 | 27.11 | 27.28 | 3,953,715 | +0.04(+0.16%) |
May 01, 2017 | 27.37 | 27.38 | 27.17 | 27.24 | 4,971,669 | -0.09(-0.34%) |
Apr 28, 2017 | 27.32 | 27.41 | 27.24 | 27.33 | 4,537,281 | +0.02(+0.08%) |
Apr 27, 2017 | 27.20 | 27.48 | 27.19 | 27.31 | 2,883,313 | +0.10(+0.37%) |
Apr 26, 2017 | 27.28 | 27.44 | 27.20 | 27.21 | 3,908,208 | -0.16(-0.58%) |
Apr 25, 2017 | 27.20 | 27.37 | 27.15 | 27.37 | 3,843,176 | +0.11(+0.42%) |
Apr 24, 2017 | 27.24 | 27.30 | 27.05 | 27.25 | 4,840,404 | +0.05(+0.18%) |
Apr 21, 2017 | 27.10 | 27.35 | 27.07 | 27.20 | 5,465,915 | +0.09(+0.34%) |
Apr 20, 2017 | 27.09 | 27.15 | 26.84 | 27.11 | 3,688,797 | +0.02(+0.08%) |
Apr 19, 2017 | 27.25 | 27.28 | 26.97 | 27.09 | 4,427,272 | -0.24(-0.87%) |
Apr 18, 2017 | 27.17 | 27.46 | 27.17 | 27.32 | 5,714,029 | +0.12(+0.45%) |
Apr 17, 2017 | 27.00 | 27.20 | 26.99 | 27.20 | 4,659,583 | +0.25(+0.93%) |
Apr 13, 2017 | 27.06 | 27.11 | 26.87 | 26.95 | 3,844,144 | -0.14(-0.53%) |
Apr 12, 2017 | 26.79 | 27.09 | 26.69 | 27.09 | 4,543,639 | +0.31(+1.15%) |
Apr 11, 2017 | 26.72 | 26.86 | 26.61 | 26.79 | 3,589,032 | +0.05(+0.19%) |
Apr 10, 2017 | 26.71 | 26.78 | 26.55 | 26.74 | 3,448,213 | +0.01(+0.03%) |
Apr 07, 2017 | 26.88 | 26.97 | 26.71 | 26.73 | 3,607,166 | -0.10(-0.37%) |
Apr 06, 2017 | 26.88 | 26.89 | 26.72 | 26.83 | 4,318,623 | -0.07(-0.27%) |
Apr 05, 2017 | 26.75 | 26.94 | 26.69 | 26.90 | 4,688,671 | +0.10(+0.37%) |
Apr 04, 2017 | 26.66 | 26.88 | 26.60 | 26.80 | 4,352,095 | +0.19(+0.70%) |
Apr 03, 2017 | 26.81 | 26.81 | 26.47 | 26.61 | 8,822,168 | -0.20(-0.75%) |
Mar 31, 2017 | 26.74 | 26.97 | 26.69 | 26.81 | 4,906,451 | +0.11(+0.40%) |
Mar 30, 2017 | 26.76 | 26.80 | 26.60 | 26.71 | 4,139,927 | -0.14(-0.53%) |
Mar 29, 2017 | 26.97 | 26.97 | 26.64 | 26.85 | 6,293,126 | -0.19(-0.69%) |
Mar 28, 2017 | 26.82 | 27.07 | 26.79 | 27.04 | 5,591,097 | +0.10(+0.37%) |
Mar 27, 2017 | 27.10 | 27.19 | 26.80 | 26.94 | 4,490,173 | -0.03(-0.11%) |
Mar 24, 2017 | 26.99 | 27.13 | 26.89 | 26.97 | 3,163,925 | -0.03(-0.11%) |
Mar 23, 2017 | 26.97 | 27.22 | 26.91 | 26.99 | 4,046,388 | +0.00(+0.00%) |
Mar 22, 2017 | 26.98 | 27.17 | 26.88 | 26.99 | 5,016,316 | +0.12(+0.45%) |
Mar 21, 2017 | 26.38 | 26.98 | 26.38 | 26.87 | 5,398,182 | +0.48(+1.82%) |
Mar 20, 2017 | 26.55 | 26.63 | 26.29 | 26.39 | 3,554,145 | -0.14(-0.51%) |
Mar 17, 2017 | 26.42 | 26.67 | 26.37 | 26.53 | 7,883,446 | +0.18(+0.68%) |
Mar 16, 2017 | 26.42 | 26.43 | 26.24 | 26.35 | 3,962,182 | -0.11(-0.43%) |
Mar 15, 2017 | 26.17 | 26.59 | 26.16 | 26.46 | 4,947,796 | +0.34(+1.29%) |
Mar 14, 2017 | 26.09 | 26.14 | 25.99 | 26.13 | 2,755,797 | -0.01(-0.06%) |
Mar 13, 2017 | 26.01 | 26.15 | 25.95 | 26.14 | 4,509,714 | +0.09(+0.36%) |
Mar 10, 2017 | 25.98 | 26.08 | 25.86 | 26.05 | 3,889,188 | +0.21(+0.80%) |
Mar 09, 2017 | 25.82 | 25.99 | 25.78 | 25.84 | 4,447,266 | -0.01(-0.03%) |
Mar 08, 2017 | 25.88 | 25.92 | 25.69 | 25.85 | 5,824,979 | -0.25(-0.98%) |
Mar 07, 2017 | 26.08 | 26.17 | 25.96 | 26.10 | 4,700,193 | +0.01(+0.03%) |
Mar 06, 2017 | 26.01 | 26.11 | 25.85 | 26.09 | 4,227,291 | +0.07(+0.27%) |
Mar 03, 2017 | 26.15 | 26.16 | 25.82 | 26.02 | 4,442,514 | -0.11(-0.43%) |
Mar 02, 2017 | 25.95 | 26.27 | 25.93 | 26.14 | 3,743,337 | +0.08(+0.30%) |
Mar 01, 2017 | 25.90 | 26.21 | 25.77 | 26.06 | 5,095,286 | -0.11(-0.41%) |
Feb 28, 2017 | 25.95 | 26.26 | 25.95 | 26.16 | 5,855,626 | +0.22(+0.85%) |
Feb 27, 2017 | 26.13 | 26.15 | 25.92 | 25.95 | 4,262,193 | -0.18(-0.71%) |
Feb 24, 2017 | 25.96 | 26.13 | 25.85 | 26.13 | 4,589,193 | +0.22(+0.85%) |
Feb 23, 2017 | 25.79 | 26.00 | 25.70 | 25.91 | 3,678,278 | +0.23(+0.88%) |
Feb 22, 2017 | 25.58 | 25.73 | 25.51 | 25.68 | 3,337,511 | +0.12(+0.47%) |
Feb 21, 2017 | 25.26 | 25.62 | 25.17 | 25.56 | 3,710,085 | +0.28(+1.12%) |
Feb 17, 2017 | 25.28 | 25.28 | 25.28 | 0 | -0.06(-0.25%) | |
Feb 16, 2017 | 25.10 | 25.34 | 25.08 | 25.34 | 3,798,256 | +0.17(+0.68%) |
Feb 15, 2017 | 24.99 | 25.22 | 24.89 | 25.17 | 3,266,156 | +0.01(+0.03%) |
Feb 14, 2017 | 25.28 | 25.31 | 25.05 | 25.16 | 3,755,019 | -0.18(-0.73%) |
Feb 13, 2017 | 25.21 | 25.35 | 25.09 | 25.35 | 3,188,367 | +0.16(+0.65%) |
Feb 10, 2017 | 25.08 | 25.27 | 25.07 | 25.19 | 5,225,077 | +0.06(+0.23%) |
Feb 09, 2017 | 25.29 | 25.33 | 25.05 | 25.13 | 4,854,864 | -0.16(-0.65%) |
Feb 08, 2017 | 25.05 | 25.31 | 25.04 | 25.29 | 3,666,676 | +0.18(+0.71%) |
Feb 07, 2017 | 25.07 | 25.18 | 24.99 | 25.11 | 3,109,361 | +0.11(+0.45%) |
Feb 06, 2017 | 25.23 | 25.28 | 24.99 | 25.00 | 5,640,760 | -0.16(-0.62%) |
Feb 03, 2017 | 25.07 | 25.24 | 25.04 | 25.16 | 4,510,727 | +0.13(+0.51%) |
Feb 02, 2017 | 24.89 | 25.09 | 24.75 | 25.03 | 4,555,418 | +0.23(+0.94%) |
Feb 01, 2017 | 24.59 | 25.11 | 24.53 | 24.80 | 6,952,196 | +0.08(+0.32%) |
Jan 31, 2017 | 24.41 | 24.77 | 24.37 | 24.72 | 7,335,537 | +0.33(+1.34%) |
Jan 30, 2017 | 24.36 | 24.40 | 24.18 | 24.39 | 4,436,447 | +0.08(+0.32%) |
Jan 27, 2017 | 24.48 | 24.50 | 24.22 | 24.31 | 3,602,840 | -0.10(-0.41%) |
Jan 26, 2017 | 24.48 | 24.65 | 24.30 | 24.41 | 3,016,925 | -0.08(-0.32%) |
Jan 25, 2017 | 24.47 | 24.59 | 24.40 | 24.49 | 3,640,425 | -0.06(-0.26%) |
Jan 24, 2017 | 24.38 | 24.60 | 24.31 | 24.55 | 3,948,538 | +0.18(+0.73%) |
Jan 23, 2017 | 24.46 | 24.57 | 24.32 | 24.38 | 3,387,228 | -0.03(-0.12%) |
Jan 20, 2017 | 24.33 | 24.41 | 24.18 | 24.41 | 3,659,862 | +0.12(+0.50%) |
Jan 19, 2017 | 24.34 | 24.52 | 24.21 | 24.28 | 3,326,792 | -0.22(-0.90%) |
Jan 18, 2017 | 24.57 | 24.65 | 24.46 | 24.50 | 3,127,424 | -0.11(-0.43%) |
Jan 17, 2017 | 24.28 | 24.68 | 24.28 | 24.61 | 8,689,251 | +0.23(+0.96%) |
Jan 13, 2017 | 24.38 | 24.38 | 24.38 | 0 | -0.10(-0.41%) | |
Jan 12, 2017 | 24.28 | 24.55 | 24.26 | 24.48 | 5,458,396 | +0.18(+0.76%) |
Jan 11, 2017 | 24.09 | 24.35 | 24.07 | 24.29 | 3,415,482 | +0.21(+0.88%) |
Jan 10, 2017 | 24.23 | 24.26 | 23.92 | 24.08 | 4,588,541 | -0.20(-0.82%) |
Jan 09, 2017 | 24.50 | 24.60 | 24.24 | 24.28 | 7,716,776 | -0.24(-0.98%) |
Jan 06, 2017 | 24.24 | 24.54 | 24.18 | 24.52 | 4,993,477 | +0.18(+0.76%) |
Jan 05, 2017 | 24.24 | 24.35 | 23.97 | 24.33 | 4,929,275 | +0.14(+0.59%) |
Jan 04, 2017 | 24.16 | 24.48 | 24.12 | 24.19 | 4,492,740 | +0.05(+0.21%) |
Jan 03, 2017 | 24.16 | 24.27 | 23.97 | 24.14 | 4,745,795 | -0.01(-0.06%) |
Dec 30, 2016 | 24.16 | 24.16 | 24.16 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.11 | 24.36 | 24.04 | 24.31 | 4,067,427 | +0.28(+1.18%) |
Dec 28, 2016 | 24.32 | 24.33 | 23.97 | 24.02 | 4,514,967 | -0.25(-1.02%) |
Dec 27, 2016 | 24.33 | 24.38 | 24.17 | 24.27 | 3,228,495 | -0.06(-0.23%) |
Dec 23, 2016 | 24.33 | 24.33 | 24.33 | 0 | -0.12(-0.49%) | |
Dec 22, 2016 | 24.41 | 24.47 | 24.26 | 24.45 | 3,694,591 | +0.02(+0.09%) |
Dec 21, 2016 | 24.45 | 24.69 | 24.41 | 24.43 | 3,904,454 | -0.05(-0.20%) |
Dec 20, 2016 | 24.53 | 24.62 | 24.40 | 24.48 | 4,503,804 | -0.06(-0.23%) |
Dec 19, 2016 | 24.67 | 24.67 | 24.22 | 24.53 | 5,513,423 | -0.04(-0.14%) |
Dec 16, 2016 | 24.27 | 24.76 | 24.17 | 24.57 | 14,024,275 | +0.34(+1.41%) |
Dec 15, 2016 | 23.81 | 24.29 | 23.78 | 24.23 | 5,816,123 | +0.26(+1.10%) |
Dec 14, 2016 | 24.41 | 24.56 | 23.89 | 23.97 | 6,957,885 | -0.31(-1.26%) |
Dec 13, 2016 | 24.11 | 24.30 | 24.02 | 24.27 | 5,220,353 | +0.19(+0.80%) |
Dec 12, 2016 | 23.72 | 24.16 | 23.69 | 24.08 | 5,369,290 | +0.31(+1.28%) |
Dec 09, 2016 | 23.53 | 23.80 | 23.50 | 23.77 | 6,865,892 | +0.28(+1.21%) |
Dec 08, 2016 | 23.34 | 23.58 | 23.21 | 23.49 | 6,535,660 | +0.01(+0.03%) |
Dec 07, 2016 | 23.27 | 23.49 | 23.19 | 23.48 | 6,058,756 | +0.28(+1.22%) |
Dec 06, 2016 | 23.35 | 23.40 | 23.10 | 23.20 | 6,687,645 | -0.12(-0.51%) |
Dec 05, 2016 | 23.26 | 23.33 | 23.05 | 23.32 | 7,841,063 | -0.06(-0.27%) |
Dec 02, 2016 | 23.37 | 23.54 | 23.19 | 23.38 | 4,974,596 | +0.17(+0.73%) |
Dec 01, 2016 | 23.34 | 23.38 | 22.99 | 23.21 | 6,587,179 | -0.25(-1.08%) |
Nov 30, 2016 | 23.67 | 23.93 | 23.47 | 23.47 | 9,639,007 | -0.51(-2.14%) |
Nov 29, 2016 | 23.90 | 24.11 | 23.87 | 23.98 | 5,754,184 | +0.03(+0.12%) |
Nov 28, 2016 | 23.43 | 24.06 | 23.43 | 23.95 | 7,077,146 | +0.58(+2.49%) |
Nov 25, 2016 | 23.07 | 23.47 | 23.07 | 23.37 | 2,543,618 | +0.36(+1.55%) |
Nov 23, 2016 | 23.01 | 23.01 | 23.01 | 0 | -0.36(-1.53%) | |
Nov 22, 2016 | 23.31 | 23.47 | 23.19 | 23.37 | 4,779,825 | -0.01(-0.06%) |
Nov 21, 2016 | 23.13 | 23.40 | 23.04 | 23.38 | 5,737,748 | +0.35(+1.52%) |
Nov 18, 2016 | 23.07 | 23.21 | 22.91 | 23.03 | 4,136,739 | +0.01(+0.03%) |
Nov 17, 2016 | 23.00 | 23.19 | 22.97 | 23.02 | 4,260,017 | -0.03(-0.12%) |
Nov 16, 2016 | 23.38 | 23.44 | 22.91 | 23.05 | 5,079,086 | -0.26(-1.11%) |
Nov 15, 2016 | 23.14 | 23.32 | 23.05 | 23.31 | 7,470,094 | +0.27(+1.16%) |
Nov 14, 2016 | 23.14 | 23.21 | 22.86 | 23.05 | 10,837,868 | -0.20(-0.87%) |
Nov 11, 2016 | 23.22 | 23.54 | 23.12 | 23.25 | 7,060,910 | +0.03(+0.12%) |
Nov 10, 2016 | 23.43 | 23.61 | 22.76 | 23.22 | 9,859,492 | -0.33(-1.40%) |
Nov 09, 2016 | 23.88 | 23.94 | 23.46 | 23.55 | 7,941,688 | -0.81(-3.34%) |
Nov 08, 2016 | 24.27 | 24.50 | 24.19 | 24.36 | 4,817,994 | +0.13(+0.55%) |
Nov 07, 2016 | 23.96 | 24.23 | 23.73 | 24.23 | 5,740,381 | +0.37(+1.56%) |
Nov 04, 2016 | 24.03 | 24.16 | 23.85 | 23.86 | 5,506,133 | -0.06(-0.23%) |
Nov 03, 2016 | 23.78 | 24.15 | 23.70 | 23.91 | 6,800,257 | +0.13(+0.56%) |
Nov 02, 2016 | 23.80 | 23.92 | 23.51 | 23.78 | 6,594,013 | -0.06(-0.27%) |
Nov 01, 2016 | 24.53 | 24.53 | 23.75 | 23.84 | 9,539,497 | -0.24(-0.99%) |
Oct 31, 2016 | 23.82 | 24.24 | 23.74 | 24.08 | 7,427,018 | +0.37(+1.57%) |
Oct 28, 2016 | 23.63 | 23.81 | 23.59 | 23.71 | 5,079,528 | +0.09(+0.39%) |
Oct 27, 2016 | 23.61 | 23.72 | 23.52 | 23.62 | 5,485,406 | -0.11(-0.47%) |
Oct 26, 2016 | 23.58 | 23.78 | 23.44 | 23.73 | 4,207,153 | +0.10(+0.42%) |
Oct 25, 2016 | 23.44 | 23.66 | 23.42 | 23.63 | 3,987,069 | +0.12(+0.51%) |
Oct 24, 2016 | 23.44 | 23.56 | 23.30 | 23.51 | 3,543,415 | +0.15(+0.63%) |
Oct 21, 2016 | 23.44 | 23.55 | 23.24 | 23.37 | 4,926,344 | -0.18(-0.77%) |
Oct 20, 2016 | 23.44 | 23.62 | 23.35 | 23.55 | 7,200,484 | +0.15(+0.66%) |
Oct 19, 2016 | 23.37 | 23.51 | 23.30 | 23.40 | 4,850,564 | -0.04(-0.15%) |
Oct 18, 2016 | 23.34 | 23.47 | 23.16 | 23.43 | 5,528,732 | +0.25(+1.06%) |
Oct 17, 2016 | 23.11 | 23.25 | 23.05 | 23.19 | 4,864,381 | +0.10(+0.43%) |
Oct 14, 2016 | 23.12 | 23.26 | 23.00 | 23.09 | 8,115,715 | -0.06(-0.24%) |
Oct 13, 2016 | 22.76 | 23.42 | 22.70 | 23.14 | 18,530,312 | +0.34(+1.48%) |
Oct 12, 2016 | 22.75 | 22.94 | 22.69 | 22.81 | 8,182,096 | +0.23(+1.03%) |
Oct 11, 2016 | 22.76 | 22.86 | 22.52 | 22.58 | 6,188,182 | -0.22(-0.98%) |
Oct 10, 2016 | 22.67 | 22.84 | 22.62 | 22.80 | 5,626,389 | +0.18(+0.81%) |
Oct 07, 2016 | 22.81 | 23.31 | 22.50 | 22.62 | 11,529,340 | -0.18(-0.77%) |
Oct 06, 2016 | 22.83 | 22.94 | 22.71 | 22.79 | 11,574,230 | -0.11(-0.46%) |
Oct 05, 2016 | 23.11 | 23.14 | 22.69 | 22.90 | 15,539,958 | -0.18(-0.76%) |
Oct 04, 2016 | 23.81 | 23.84 | 22.97 | 23.07 | 13,648,283 | -0.74(-3.09%) |