Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.47 | 31.53 | 31.33 | 31.38 | 6,149,376 | -0.09(-0.30%) |
Sep 28, 2017 | 31.15 | 31.56 | 30.98 | 31.47 | 6,302,961 | +0.16(+0.51%) |
Sep 27, 2017 | 31.20 | 31.32 | 8,042,715 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.46 | 31.74 | 31.46 | 31.63 | 6,493,944 | +0.19(+0.60%) |
Sep 25, 2017 | 31.31 | 31.54 | 31.23 | 31.44 | 7,034,295 | +0.10(+0.31%) |
Sep 22, 2017 | 31.49 | 31.53 | 31.31 | 31.34 | 5,726,350 | -0.09(-0.29%) |
Sep 21, 2017 | 31.42 | 31.66 | 31.36 | 31.43 | 6,593,510 | +0.01(+0.03%) |
Sep 20, 2017 | 31.78 | 31.82 | 31.24 | 31.42 | 6,409,368 | -0.25(-0.80%) |
Sep 19, 2017 | 31.79 | 31.89 | 31.63 | 31.67 | 8,203,945 | -0.08(-0.26%) |
Sep 18, 2017 | 32.12 | 32.12 | 31.56 | 31.76 | 7,661,240 | -0.38(-1.19%) |
Sep 15, 2017 | 32.14 | 32.20 | 31.95 | 32.14 | 10,584,136 | +0.12(+0.36%) |
Sep 14, 2017 | 31.69 | 32.08 | 31.62 | 32.02 | 5,356,359 | +0.29(+0.92%) |
Sep 13, 2017 | 31.92 | 31.95 | 31.70 | 31.73 | 6,799,969 | -0.20(-0.64%) |
Sep 12, 2017 | 32.35 | 32.41 | 31.68 | 31.93 | 9,009,838 | -0.49(-1.50%) |
Sep 11, 2017 | 31.75 | 32.46 | 31.69 | 32.42 | 10,645,216 | +0.67(+2.12%) |
Sep 08, 2017 | 31.95 | 32.01 | 31.49 | 31.75 | 13,772,868 | -0.26(-0.82%) |
Sep 07, 2017 | 31.79 | 32.31 | 31.79 | 32.01 | 9,039,236 | +0.27(+0.84%) |
Sep 06, 2017 | 32.25 | 32.27 | 31.74 | 31.74 | 10,669,197 | -0.43(-1.34%) |
Sep 05, 2017 | 32.16 | 32.22 | 31.97 | 32.17 | 5,021,140 | +0.02(+0.07%) |
Sep 01, 2017 | 32.33 | 32.40 | 32.05 | 32.15 | 5,005,215 | -0.08(-0.23%) |
Aug 31, 2017 | 32.33 | 32.34 | 32.16 | 32.23 | 7,969,563 | -0.02(-0.07%) |
Aug 30, 2017 | 32.21 | 32.30 | 32.16 | 32.25 | 4,957,585 | -0.02(-0.07%) |
Aug 29, 2017 | 32.34 | 32.39 | 32.15 | 32.27 | 6,534,615 | -0.03(-0.11%) |
Aug 28, 2017 | 32.18 | 32.31 | 32.13 | 32.31 | 4,086,017 | +0.17(+0.52%) |
Aug 25, 2017 | 32.05 | 32.22 | 31.91 | 32.14 | 5,880,132 | +0.17(+0.53%) |
Aug 24, 2017 | 32.12 | 32.12 | 31.89 | 31.97 | 6,029,611 | -0.07(-0.22%) |
Aug 23, 2017 | 32.04 | 32.19 | 31.85 | 32.04 | 6,765,640 | -0.05(-0.14%) |
Aug 22, 2017 | 32.03 | 32.16 | 31.91 | 32.09 | 6,348,709 | +0.08(+0.26%) |
Aug 21, 2017 | 31.91 | 32.09 | 31.84 | 32.01 | 4,580,738 | +0.11(+0.35%) |
Aug 18, 2017 | 31.59 | 32.04 | 31.50 | 31.90 | 6,762,901 | +0.28(+0.89%) |
Aug 17, 2017 | 31.79 | 31.98 | 31.56 | 31.61 | 6,405,606 | -0.29(-0.91%) |
Aug 16, 2017 | 31.70 | 31.95 | 31.65 | 31.91 | 6,363,774 | +0.20(+0.62%) |
Aug 15, 2017 | 31.38 | 31.77 | 31.38 | 31.71 | 5,613,905 | +0.21(+0.67%) |
Aug 14, 2017 | 31.40 | 31.56 | 31.35 | 31.50 | 4,592,438 | +0.19(+0.60%) |
Aug 11, 2017 | 31.41 | 31.50 | 31.20 | 31.31 | 5,976,841 | -0.11(-0.37%) |
Aug 10, 2017 | 31.24 | 31.55 | 31.23 | 31.43 | 6,307,714 | +0.10(+0.33%) |
Aug 09, 2017 | 31.46 | 31.53 | 31.26 | 31.32 | 12,976,211 | -0.02(-0.07%) |
Aug 08, 2017 | 31.27 | 31.40 | 31.21 | 31.35 | 5,585,235 | +0.06(+0.18%) |
Aug 07, 2017 | 31.24 | 31.38 | 31.16 | 31.29 | 5,663,624 | +0.07(+0.23%) |
Aug 04, 2017 | 31.26 | 31.33 | 31.08 | 31.22 | 6,952,090 | -0.17(-0.54%) |
Aug 03, 2017 | 31.18 | 31.45 | 31.13 | 31.39 | 6,668,441 | +0.17(+0.55%) |
Aug 02, 2017 | 31.09 | 31.27 | 30.93 | 31.22 | 7,859,372 | +0.04(+0.12%) |
Aug 01, 2017 | 31.03 | 31.32 | 31.02 | 31.18 | 7,097,784 | +0.10(+0.33%) |
Jul 31, 2017 | 30.92 | 31.25 | 30.90 | 31.08 | 7,968,353 | +0.21(+0.67%) |
Jul 28, 2017 | 30.76 | 31.01 | 30.73 | 30.87 | 5,435,363 | +0.10(+0.32%) |
Jul 27, 2017 | 30.84 | 30.92 | 30.63 | 30.77 | 6,675,003 | -0.18(-0.58%) |
Jul 26, 2017 | 30.34 | 30.97 | 30.27 | 30.95 | 8,275,069 | +0.51(+1.66%) |
Jul 25, 2017 | 30.50 | 30.52 | 30.23 | 30.44 | 6,347,562 | -0.01(-0.03%) |
Jul 24, 2017 | 30.72 | 30.72 | 30.45 | 30.45 | 9,883,616 | -0.26(-0.84%) |
Jul 21, 2017 | 30.45 | 30.73 | 30.33 | 30.71 | 6,361,997 | +0.19(+0.62%) |
Jul 20, 2017 | 30.61 | 30.17 | 30.52 | 7,380,131 | +0.36(+1.18%) | |
Jul 19, 2017 | 30.20 | 30.22 | 30.07 | 30.17 | 4,434,687 | +0.07(+0.22%) |
Jul 18, 2017 | 30.05 | 30.23 | 29.99 | 30.10 | 6,429,890 | +0.11(+0.37%) |
Jul 17, 2017 | 30.08 | 30.15 | 29.94 | 29.99 | 13,214,325 | -0.15(-0.49%) |
Jul 14, 2017 | 30.13 | 30.24 | 30.06 | 30.14 | 5,938,098 | +0.23(+0.77%) |
Jul 13, 2017 | 30.04 | 30.07 | 29.82 | 29.91 | 6,530,480 | -0.04(-0.14%) |
Jul 12, 2017 | 30.18 | 30.26 | 29.92 | 29.95 | 7,957,636 | +0.01(+0.02%) |
Jul 11, 2017 | 30.11 | 30.11 | 29.68 | 29.94 | 8,927,376 | -0.06(-0.20%) |
Jul 10, 2017 | 29.92 | 30.17 | 29.84 | 30.00 | 7,932,905 | +0.12(+0.39%) |
Jul 07, 2017 | 29.69 | 30.03 | 29.65 | 29.88 | 6,480,145 | +0.19(+0.65%) |
Jul 06, 2017 | 29.47 | 29.74 | 29.36 | 29.69 | 8,184,515 | +0.16(+0.54%) |
Jul 05, 2017 | 29.69 | 29.74 | 29.41 | 29.53 | 9,055,654 | -0.17(-0.57%) |
Jul 03, 2017 | 29.96 | 30.17 | 29.70 | 29.70 | 4,843,032 | -0.11(-0.36%) |
Jun 30, 2017 | 29.83 | 30.13 | 29.80 | 29.81 | 10,026,085 | +0.03(+0.11%) |
Jun 29, 2017 | 29.82 | 29.86 | 29.56 | 29.78 | 13,613,015 | -0.22(-0.74%) |
Jun 28, 2017 | 30.40 | 30.47 | 29.94 | 30.00 | 9,828,651 | -0.27(-0.88%) |
Jun 27, 2017 | 30.54 | 30.71 | 30.21 | 30.27 | 11,356,087 | -0.42(-1.36%) |
Jun 26, 2017 | 30.50 | 30.82 | 30.45 | 30.68 | 9,297,110 | +0.23(+0.76%) |
Jun 23, 2017 | 30.12 | 30.70 | 30.07 | 30.45 | 12,935,682 | +0.33(+1.09%) |
Jun 22, 2017 | 29.97 | 30.25 | 29.93 | 30.12 | 9,031,948 | +0.11(+0.38%) |
Jun 21, 2017 | 30.23 | 30.28 | 29.87 | 30.01 | 7,662,907 | -0.19(-0.63%) |
Jun 20, 2017 | 30.30 | 30.38 | 30.19 | 30.20 | 10,121,688 | -0.09(-0.30%) |
Jun 19, 2017 | 30.43 | 30.46 | 30.24 | 30.29 | 10,891,799 | -0.10(-0.32%) |
Jun 16, 2017 | 30.25 | 30.46 | 30.19 | 30.39 | 12,232,241 | +0.21(+0.68%) |
Jun 15, 2017 | 30.04 | 30.23 | 29.92 | 30.18 | 13,003,978 | +0.15(+0.51%) |
Jun 14, 2017 | 30.03 | 30.25 | 29.91 | 30.03 | 6,688,076 | +0.26(+0.86%) |
Jun 13, 2017 | 29.66 | 29.86 | 29.56 | 29.77 | 8,161,411 | +0.11(+0.38%) |
Jun 12, 2017 | 29.83 | 29.97 | 29.39 | 29.66 | 10,513,416 | -0.17(-0.58%) |
Jun 09, 2017 | 30.02 | 30.15 | 29.77 | 29.83 | 8,429,563 | -0.26(-0.86%) |
Jun 08, 2017 | 30.33 | 29.92 | 30.09 | 7,963,347 | -0.24(-0.79%) | |
Jun 07, 2017 | 30.19 | 30.42 | 30.09 | 30.33 | 6,716,153 | +0.14(+0.47%) |
Jun 06, 2017 | 30.32 | 30.34 | 30.15 | 30.19 | 9,664,385 | +0.01(+0.05%) |
Jun 05, 2017 | 30.29 | 30.34 | 30.16 | 30.18 | 5,083,421 | -0.18(-0.60%) |
Jun 02, 2017 | 30.37 | 30.41 | 30.15 | 30.36 | 8,625,187 | +0.17(+0.57%) |
Jun 01, 2017 | 30.07 | 30.19 | 29.94 | 30.19 | 7,575,610 | +0.10(+0.33%) |
May 31, 2017 | 29.94 | 30.17 | 29.94 | 30.09 | 15,591,812 | +0.17(+0.56%) |
May 30, 2017 | 29.90 | 30.01 | 29.83 | 29.92 | 12,927,536 | -0.01(-0.04%) |
May 26, 2017 | 29.95 | 30.01 | 29.86 | 29.93 | 5,206,062 | +0.00(+0.01%) |
May 25, 2017 | 29.73 | 29.97 | 29.71 | 29.93 | 5,600,009 | +0.33(+1.10%) |
May 24, 2017 | 29.40 | 29.66 | 29.37 | 29.61 | 7,404,379 | +0.25(+0.86%) |
May 23, 2017 | 29.26 | 29.59 | 29.26 | 29.35 | 9,217,685 | +0.13(+0.44%) |
May 22, 2017 | 29.02 | 29.27 | 28.94 | 29.23 | 10,118,122 | +0.22(+0.77%) |
May 19, 2017 | 28.95 | 29.07 | 28.64 | 29.00 | 8,183,539 | +0.07(+0.26%) |
May 18, 2017 | 28.86 | 29.09 | 28.67 | 28.93 | 10,506,859 | +0.10(+0.36%) |
May 17, 2017 | 28.71 | 28.98 | 28.75 | 28.82 | 8,857,933 | +0.12(+0.40%) |
May 16, 2017 | 28.76 | 28.90 | 28.68 | 28.71 | 6,435,769 | -0.05(-0.17%) |
May 15, 2017 | 28.57 | 28.86 | 28.53 | 28.76 | 9,127,547 | +0.12(+0.43%) |
May 12, 2017 | 28.46 | 28.69 | 28.45 | 28.63 | 7,236,960 | +0.19(+0.68%) |
May 11, 2017 | 28.32 | 28.45 | 28.22 | 28.44 | 4,238,446 | +0.10(+0.35%) |
May 10, 2017 | 28.27 | 28.40 | 28.18 | 28.34 | 8,874,743 | +0.08(+0.30%) |
May 09, 2017 | 28.40 | 28.50 | 28.20 | 28.26 | 7,325,550 | -0.25(-0.87%) |
May 08, 2017 | 28.41 | 28.55 | 28.34 | 28.51 | 6,869,781 | +0.13(+0.46%) |
May 05, 2017 | 28.47 | 28.56 | 28.36 | 28.38 | 8,653,964 | -0.00(-0.01%) |
May 04, 2017 | 28.12 | 28.41 | 28.12 | 28.38 | 8,299,888 | +0.21(+0.73%) |
May 03, 2017 | 28.28 | 28.36 | 28.13 | 28.17 | 7,783,388 | -0.14(-0.49%) |
May 02, 2017 | 28.15 | 28.32 | 28.11 | 28.31 | 8,117,245 | +0.21(+0.74%) |
May 01, 2017 | 28.34 | 28.37 | 28.05 | 28.10 | 8,526,012 | -0.11(-0.39%) |
Apr 28, 2017 | 28.17 | 28.33 | 28.11 | 28.21 | 7,873,204 | +0.01(+0.03%) |
Apr 27, 2017 | 28.02 | 28.35 | 28.02 | 28.21 | 6,656,960 | +0.15(+0.52%) |
Apr 26, 2017 | 28.10 | 28.27 | 28.02 | 28.06 | 7,061,887 | -0.02(-0.07%) |
Apr 25, 2017 | 28.01 | 28.10 | 27.85 | 28.08 | 6,115,399 | +0.04(+0.13%) |
Apr 24, 2017 | 28.02 | 28.12 | 27.76 | 28.04 | 11,532,432 | -0.06(-0.20%) |
Apr 21, 2017 | 27.73 | 28.38 | 27.73 | 28.10 | 12,403,547 | +0.45(+1.64%) |
Apr 20, 2017 | 27.78 | 27.77 | 27.30 | 27.65 | 9,532,446 | -0.13(-0.48%) |
Apr 19, 2017 | 27.87 | 27.88 | 27.64 | 27.78 | 9,846,520 | -0.09(-0.33%) |
Apr 18, 2017 | 27.65 | 27.90 | 27.56 | 27.87 | 9,257,587 | +0.22(+0.79%) |
Apr 17, 2017 | 27.60 | 27.73 | 27.56 | 27.65 | 5,335,363 | +0.03(+0.11%) |
Apr 13, 2017 | 27.48 | 27.78 | 27.46 | 27.62 | 9,167,766 | +0.05(+0.20%) |
Apr 12, 2017 | 27.17 | 27.58 | 27.14 | 27.57 | 6,952,804 | +0.25(+0.92%) |
Apr 11, 2017 | 27.28 | 27.37 | 27.10 | 27.32 | 4,987,385 | -0.02(-0.09%) |
Apr 10, 2017 | 27.24 | 27.39 | 27.16 | 27.34 | 4,979,759 | +0.11(+0.39%) |
Apr 07, 2017 | 27.47 | 27.54 | 27.20 | 27.24 | 8,363,985 | -0.18(-0.64%) |
Apr 06, 2017 | 27.47 | 27.56 | 27.33 | 27.41 | 7,240,326 | -0.19(-0.67%) |
Apr 05, 2017 | 27.34 | 27.64 | 27.25 | 27.60 | 8,457,366 | +0.23(+0.85%) |
Apr 04, 2017 | 27.24 | 27.44 | 27.13 | 27.36 | 6,437,800 | +0.17(+0.64%) |
Apr 03, 2017 | 27.14 | 27.20 | 26.85 | 27.19 | 8,248,989 | +0.07(+0.27%) |
Mar 31, 2017 | 27.05 | 27.31 | 27.00 | 27.12 | 11,060,899 | +0.05(+0.19%) |
Mar 30, 2017 | 27.47 | 27.58 | 26.99 | 27.07 | 16,086,094 | -0.51(-1.85%) |
Mar 29, 2017 | 27.58 | 27.68 | 27.51 | 27.58 | 5,238,977 | -0.15(-0.54%) |
Mar 28, 2017 | 27.62 | 27.79 | 27.57 | 27.73 | 6,522,224 | +0.03(+0.12%) |
Mar 27, 2017 | 28.11 | 28.12 | 27.60 | 27.69 | 9,657,496 | -0.36(-1.28%) |
Mar 24, 2017 | 27.88 | 28.15 | 27.82 | 28.05 | 6,778,848 | +0.15(+0.54%) |
Mar 23, 2017 | 27.99 | 28.12 | 27.84 | 27.90 | 7,338,616 | -0.07(-0.24%) |
Mar 22, 2017 | 27.89 | 28.14 | 27.84 | 27.97 | 6,550,557 | +0.12(+0.42%) |
Mar 21, 2017 | 27.51 | 27.96 | 27.38 | 27.85 | 11,286,189 | +0.41(+1.51%) |
Mar 20, 2017 | 27.61 | 27.71 | 27.36 | 27.44 | 8,955,072 | -0.07(-0.26%) |
Mar 17, 2017 | 27.49 | 27.84 | 27.48 | 27.51 | 22,069,834 | +0.07(+0.25%) |
Mar 16, 2017 | 27.80 | 27.84 | 27.37 | 27.44 | 12,358,608 | -0.42(-1.52%) |
Mar 15, 2017 | 27.64 | 28.02 | 27.54 | 27.86 | 9,611,232 | +0.28(+1.02%) |
Mar 14, 2017 | 27.53 | 27.67 | 27.47 | 27.58 | 6,354,915 | +0.02(+0.08%) |
Mar 13, 2017 | 27.48 | 27.60 | 27.35 | 27.56 | 6,908,230 | +0.08(+0.31%) |
Mar 10, 2017 | 27.42 | 27.50 | 27.25 | 27.47 | 7,012,210 | +0.28(+1.02%) |
Mar 09, 2017 | 27.39 | 27.50 | 27.19 | 27.20 | 5,969,747 | -0.15(-0.53%) |
Mar 08, 2017 | 27.36 | 27.49 | 27.23 | 27.34 | 7,491,606 | -0.26(-0.93%) |
Mar 07, 2017 | 27.54 | 27.70 | 27.51 | 27.60 | 9,425,848 | +0.00(+0.01%) |
Mar 06, 2017 | 27.57 | 27.67 | 27.41 | 27.60 | 9,714,170 | -0.03(-0.12%) |
Mar 03, 2017 | 27.61 | 27.67 | 27.42 | 27.63 | 6,258,599 | -0.03(-0.11%) |
Mar 02, 2017 | 27.34 | 27.81 | 27.25 | 27.66 | 7,243,526 | +0.32(+1.18%) |
Mar 01, 2017 | 27.37 | 27.52 | 27.17 | 27.34 | 10,736,453 | -0.34(-1.21%) |
Feb 28, 2017 | 27.45 | 27.77 | 27.37 | 27.67 | 10,644,520 | +0.24(+0.87%) |
Feb 27, 2017 | 27.69 | 27.69 | 27.29 | 27.43 | 8,678,344 | -0.23(-0.83%) |
Feb 24, 2017 | 27.22 | 27.66 | 27.14 | 27.66 | 12,156,348 | +0.59(+2.16%) |
Feb 23, 2017 | 26.99 | 27.18 | 26.88 | 27.08 | 9,070,907 | +0.15(+0.57%) |
Feb 22, 2017 | 26.83 | 26.98 | 26.72 | 26.93 | 10,189,383 | +0.04(+0.14%) |
Feb 21, 2017 | 26.50 | 26.94 | 26.44 | 26.89 | 7,520,922 | +0.29(+1.10%) |
Feb 17, 2017 | 26.59 | 26.59 | 26.59 | 0 | +0.14(+0.53%) | |
Feb 16, 2017 | 26.31 | 26.46 | 26.26 | 26.45 | 5,950,755 | +0.19(+0.72%) |
Feb 15, 2017 | 26.21 | 26.40 | 26.11 | 26.27 | 8,421,916 | -0.15(-0.56%) |
Feb 14, 2017 | 26.21 | 26.43 | 26.10 | 26.41 | 7,693,101 | +0.00(+0.00%) |
Feb 13, 2017 | 26.31 | 26.44 | 26.23 | 26.41 | 4,226,907 | +0.11(+0.42%) |
Feb 10, 2017 | 26.10 | 26.32 | 26.05 | 26.30 | 5,752,616 | +0.17(+0.66%) |
Feb 09, 2017 | 26.48 | 26.45 | 26.03 | 26.13 | 7,663,035 | -0.35(-1.31%) |
Feb 08, 2017 | 26.05 | 26.50 | 26.05 | 26.48 | 10,249,205 | +0.41(+1.58%) |
Feb 07, 2017 | 26.01 | 26.13 | 25.94 | 26.06 | 7,463,990 | +0.10(+0.38%) |
Feb 06, 2017 | 26.08 | 26.17 | 25.90 | 25.97 | 4,999,860 | -0.07(-0.28%) |
Feb 03, 2017 | 25.97 | 26.18 | 25.90 | 26.04 | 9,811,318 | +0.16(+0.61%) |
Feb 02, 2017 | 25.78 | 25.89 | 25.60 | 25.88 | 5,968,633 | +0.18(+0.69%) |
Feb 01, 2017 | 25.73 | 25.92 | 25.59 | 25.71 | 9,803,242 | -0.23(-0.89%) |
Jan 31, 2017 | 25.67 | 26.06 | 25.61 | 25.94 | 10,471,996 | +0.27(+1.04%) |
Jan 30, 2017 | 25.51 | 25.92 | 25.48 | 25.67 | 13,452,024 | +0.23(+0.89%) |
Jan 27, 2017 | 25.15 | 25.54 | 25.01 | 25.44 | 14,954,961 | +0.55(+2.21%) |
Jan 26, 2017 | 24.88 | 25.01 | 24.72 | 24.89 | 6,570,423 | -0.06(-0.23%) |
Jan 25, 2017 | 24.79 | 24.97 | 24.76 | 24.95 | 8,205,260 | +0.04(+0.18%) |
Jan 24, 2017 | 24.89 | 25.00 | 24.81 | 24.91 | 5,784,471 | +0.01(+0.03%) |
Jan 23, 2017 | 25.06 | 25.14 | 24.88 | 24.90 | 10,869,675 | -0.10(-0.40%) |
Jan 20, 2017 | 25.05 | 25.08 | 24.81 | 25.00 | 6,089,099 | -0.00(-0.02%) |
Jan 19, 2017 | 25.02 | 25.21 | 24.92 | 25.01 | 5,635,599 | -0.16(-0.62%) |
Jan 18, 2017 | 25.20 | 25.36 | 25.12 | 25.16 | 6,900,481 | -0.04(-0.16%) |
Jan 17, 2017 | 25.03 | 25.22 | 24.98 | 25.20 | 8,302,337 | +0.25(+0.98%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 25.07 | 25.14 | 24.92 | 25.05 | 7,791,977 | +0.02(+0.08%) |
Jan 11, 2017 | 24.79 | 25.07 | 24.79 | 25.03 | 6,678,449 | +0.17(+0.70%) |
Jan 10, 2017 | 24.76 | 24.89 | 24.60 | 24.86 | 7,558,625 | +0.05(+0.19%) |
Jan 09, 2017 | 24.97 | 25.05 | 24.76 | 24.81 | 7,230,753 | -0.06(-0.25%) |
Jan 06, 2017 | 24.82 | 24.97 | 24.74 | 24.87 | 10,506,494 | -0.07(-0.29%) |
Jan 05, 2017 | 25.11 | 25.11 | 24.68 | 24.95 | 7,340,419 | -0.01(-0.06%) |
Jan 04, 2017 | 24.99 | 25.12 | 24.86 | 24.96 | 10,160,513 | +0.07(+0.29%) |
Jan 03, 2017 | 25.06 | 25.08 | 24.70 | 24.89 | 7,278,307 | -0.16(-0.62%) |
Dec 30, 2016 | 25.04 | 25.04 | 25.04 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.99 | 25.21 | 24.85 | 25.19 | 4,827,228 | +0.32(+1.29%) |
Dec 28, 2016 | 25.01 | 25.09 | 24.84 | 24.87 | 6,217,140 | -0.13(-0.50%) |
Dec 27, 2016 | 24.96 | 25.07 | 24.86 | 25.00 | 3,126,544 | +0.00(+0.02%) |
Dec 23, 2016 | 24.99 | 24.99 | 24.99 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.87 | 24.95 | 24.77 | 24.93 | 5,966,100 | +0.06(+0.25%) |
Dec 21, 2016 | 24.97 | 25.11 | 24.84 | 24.86 | 7,242,325 | -0.15(-0.59%) |
Dec 20, 2016 | 25.00 | 25.14 | 24.90 | 25.01 | 7,353,165 | +0.02(+0.07%) |
Dec 19, 2016 | 25.05 | 25.09 | 24.80 | 24.99 | 6,135,107 | +0.07(+0.27%) |
Dec 16, 2016 | 24.58 | 24.99 | 24.55 | 24.93 | 18,717,110 | +0.39(+1.60%) |
Dec 15, 2016 | 24.31 | 24.54 | 24.08 | 24.53 | 12,916,201 | +0.21(+0.86%) |
Dec 14, 2016 | 25.09 | 25.25 | 24.32 | 24.32 | 12,501,506 | -0.63(-2.51%) |
Dec 13, 2016 | 24.63 | 24.98 | 24.63 | 24.95 | 11,285,324 | +0.33(+1.34%) |
Dec 12, 2016 | 24.34 | 24.69 | 24.29 | 24.62 | 19,946,454 | +0.20(+0.82%) |
Dec 09, 2016 | 24.53 | 24.61 | 24.26 | 24.42 | 14,210,209 | -0.08(-0.33%) |
Dec 08, 2016 | 24.48 | 24.66 | 24.39 | 24.50 | 10,694,772 | -0.17(-0.69%) |
Dec 07, 2016 | 24.11 | 24.67 | 24.07 | 24.67 | 12,831,669 | +0.61(+2.55%) |
Dec 06, 2016 | 24.07 | 24.24 | 24.00 | 24.06 | 14,037,934 | -0.05(-0.22%) |
Dec 05, 2016 | 23.96 | 24.19 | 23.73 | 24.11 | 12,096,047 | +0.12(+0.52%) |
Dec 02, 2016 | 23.84 | 24.09 | 23.82 | 23.98 | 10,092,419 | +0.31(+1.29%) |
Dec 01, 2016 | 23.80 | 23.88 | 23.61 | 23.68 | 14,416,543 | -0.27(-1.12%) |
Nov 30, 2016 | 24.29 | 24.32 | 23.93 | 23.95 | 15,859,962 | -0.64(-2.59%) |
Nov 29, 2016 | 24.38 | 24.85 | 24.36 | 24.58 | 15,125,346 | +0.20(+0.83%) |
Nov 28, 2016 | 24.16 | 24.46 | 24.11 | 24.38 | 22,100,738 | +0.32(+1.34%) |
Nov 25, 2016 | 23.88 | 24.14 | 23.88 | 24.06 | 5,496,787 | +0.28(+1.18%) |
Nov 23, 2016 | 23.78 | 23.78 | 23.78 | 0 | -0.09(-0.36%) | |
Nov 22, 2016 | 23.86 | 24.05 | 23.81 | 23.86 | 12,312,799 | +0.07(+0.31%) |
Nov 21, 2016 | 23.81 | 23.85 | 23.65 | 23.79 | 11,040,070 | +0.05(+0.23%) |
Nov 18, 2016 | 24.06 | 24.06 | 23.60 | 23.74 | 14,745,287 | -0.14(-0.60%) |
Nov 17, 2016 | 23.70 | 23.95 | 23.69 | 23.88 | 10,431,186 | +0.10(+0.43%) |
Nov 16, 2016 | 23.98 | 24.05 | 23.55 | 23.78 | 20,416,388 | -0.15(-0.64%) |
Nov 15, 2016 | 23.78 | 24.00 | 23.66 | 23.93 | 21,629,854 | +0.12(+0.52%) |
Nov 14, 2016 | 23.49 | 23.83 | 22.99 | 23.81 | 31,962,888 | +0.19(+0.79%) |
Nov 11, 2016 | 23.83 | 24.04 | 23.46 | 23.62 | 20,382,910 | -0.32(-1.32%) |
Nov 10, 2016 | 24.30 | 24.32 | 23.37 | 23.94 | 35,877,688 | -0.51(-2.07%) |
Nov 09, 2016 | 25.21 | 25.21 | 24.17 | 24.44 | 33,862,640 | -1.60(-6.14%) |
Nov 08, 2016 | 25.94 | 26.09 | 25.82 | 26.04 | 10,180,620 | +0.11(+0.41%) |
Nov 07, 2016 | 25.76 | 25.94 | 25.55 | 25.93 | 13,643,794 | +0.31(+1.20%) |
Nov 04, 2016 | 25.89 | 25.94 | 25.62 | 25.63 | 10,504,821 | -0.14(-0.53%) |
Nov 03, 2016 | 25.73 | 25.88 | 25.57 | 25.76 | 10,687,900 | +0.03(+0.13%) |
Nov 02, 2016 | 25.65 | 25.86 | 25.42 | 25.73 | 29,013,866 | -0.46(-1.76%) |
Nov 01, 2016 | 26.67 | 26.69 | 26.10 | 26.19 | 7,948,164 | -0.44(-1.65%) |
Oct 31, 2016 | 26.43 | 26.73 | 26.17 | 26.63 | 14,662,111 | +0.47(+1.81%) |
Oct 28, 2016 | 26.07 | 26.31 | 25.99 | 26.16 | 9,583,700 | +0.13(+0.49%) |
Oct 27, 2016 | 26.18 | 26.30 | 25.87 | 26.03 | 7,296,942 | -0.22(-0.86%) |
Oct 26, 2016 | 26.12 | 26.32 | 25.98 | 26.25 | 6,325,664 | +0.14(+0.54%) |
Oct 25, 2016 | 25.83 | 26.13 | 25.78 | 26.11 | 6,665,332 | +0.24(+0.92%) |
Oct 24, 2016 | 25.84 | 25.91 | 25.69 | 25.88 | 7,147,616 | +0.14(+0.54%) |
Oct 21, 2016 | 25.70 | 25.84 | 25.57 | 25.74 | 5,413,119 | -0.09(-0.34%) |
Oct 20, 2016 | 25.92 | 26.13 | 25.78 | 25.82 | 8,923,879 | -0.09(-0.36%) |
Oct 19, 2016 | 25.98 | 26.08 | 25.82 | 25.92 | 7,482,045 | -0.11(-0.42%) |
Oct 18, 2016 | 26.01 | 26.10 | 25.73 | 26.03 | 6,324,462 | +0.22(+0.85%) |
Oct 17, 2016 | 25.87 | 25.89 | 25.72 | 25.81 | 5,445,684 | +0.01(+0.02%) |
Oct 14, 2016 | 25.87 | 26.01 | 25.77 | 25.80 | 6,654,997 | -0.12(-0.48%) |
Oct 13, 2016 | 25.57 | 26.04 | 25.49 | 25.93 | 9,773,384 | +0.34(+1.34%) |
Oct 12, 2016 | 25.24 | 25.62 | 25.22 | 25.58 | 9,231,910 | +0.38(+1.51%) |
Oct 11, 2016 | 25.41 | 25.48 | 25.13 | 25.20 | 9,199,512 | -0.34(-1.33%) |
Oct 10, 2016 | 25.35 | 25.58 | 25.23 | 25.54 | 9,884,756 | +0.22(+0.85%) |
Oct 07, 2016 | 24.94 | 25.64 | 24.90 | 25.33 | 23,245,322 | +0.77(+3.14%) |
Oct 06, 2016 | 24.57 | 24.78 | 24.45 | 24.56 | 13,194,100 | -0.11(-0.43%) |
Oct 05, 2016 | 24.77 | 25.00 | 24.63 | 24.66 | 9,937,049 | -0.07(-0.30%) |
Oct 04, 2016 | 25.20 | 25.20 | 24.57 | 24.74 | 11,061,979 | -0.46(-1.84%) |