Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.64 | 23.88 | 23.56 | 23.76 | 7,233,008 | +0.07(+0.30%) |
Oct 30, 2017 | 23.63 | 23.76 | 23.56 | 23.69 | 4,780,273 | +0.07(+0.30%) |
Oct 27, 2017 | 23.46 | 23.62 | 23.35 | 23.62 | 7,064,894 | +0.14(+0.60%) |
Oct 26, 2017 | 23.35 | 23.69 | 23.26 | 23.48 | 10,103,008 | +0.43(+1.88%) |
Oct 25, 2017 | 23.14 | 23.25 | 22.97 | 23.05 | 5,283,736 | -0.13(-0.57%) |
Oct 24, 2017 | 23.33 | 23.34 | 23.13 | 23.18 | 6,075,733 | -0.04(-0.18%) |
Oct 23, 2017 | 23.30 | 23.37 | 23.22 | 23.22 | 3,072,216 | -0.10(-0.42%) |
Oct 20, 2017 | 23.53 | 23.57 | 23.32 | 23.32 | 4,205,238 | -0.20(-0.83%) |
Oct 19, 2017 | 23.53 | 23.68 | 23.49 | 23.51 | 4,550,505 | -0.10(-0.44%) |
Oct 18, 2017 | 23.68 | 23.69 | 23.54 | 23.62 | 3,253,133 | +0.01(+0.06%) |
Oct 17, 2017 | 23.53 | 23.63 | 23.44 | 23.61 | 6,181,651 | +0.08(+0.33%) |
Oct 16, 2017 | 23.81 | 23.95 | 23.48 | 23.53 | 6,354,355 | -0.07(-0.30%) |
Oct 13, 2017 | 23.79 | 23.79 | 23.52 | 23.60 | 4,885,279 | -0.02(-0.09%) |
Oct 12, 2017 | 24.00 | 24.02 | 23.60 | 23.62 | 4,985,689 | -0.53(-2.20%) |
Oct 11, 2017 | 24.21 | 24.33 | 24.13 | 24.15 | 4,214,468 | -0.03(-0.12%) |
Oct 10, 2017 | 24.42 | 24.48 | 24.17 | 24.18 | 2,861,998 | -0.01(-0.03%) |
Oct 09, 2017 | 24.35 | 24.41 | 24.16 | 24.19 | 1,753,270 | -0.07(-0.29%) |
Oct 06, 2017 | 24.23 | 24.42 | 24.17 | 24.26 | 2,187,757 | -0.23(-0.94%) |
Oct 05, 2017 | 24.42 | 24.61 | 24.35 | 24.49 | 2,042,827 | -0.04(-0.14%) |
Oct 04, 2017 | 24.40 | 24.53 | 24.35 | 24.52 | 2,475,099 | +0.16(+0.66%) |
Oct 03, 2017 | 24.21 | 24.45 | 24.18 | 24.36 | 3,357,083 | +0.13(+0.52%) |
Oct 02, 2017 | 24.28 | 24.38 | 24.10 | 24.23 | 2,815,311 | -0.27(-1.11%) |
Sep 29, 2017 | 24.34 | 24.60 | 24.26 | 24.51 | 4,534,625 | +0.15(+0.63%) |
Sep 28, 2017 | 24.24 | 24.44 | 24.19 | 24.35 | 2,729,544 | +0.06(+0.23%) |
Sep 27, 2017 | 24.34 | 24.30 | 2,700,033 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.21 | 24.26 | 24.01 | 24.16 | 3,829,234 | -0.09(-0.38%) |
Sep 25, 2017 | 23.96 | 24.32 | 23.92 | 24.25 | 5,646,993 | +0.38(+1.58%) |
Sep 22, 2017 | 23.98 | 24.03 | 23.72 | 23.87 | 2,785,496 | -0.06(-0.26%) |
Sep 21, 2017 | 23.84 | 23.99 | 23.77 | 23.93 | 2,466,092 | +0.04(+0.18%) |
Sep 20, 2017 | 23.77 | 24.03 | 23.76 | 23.89 | 3,835,392 | +0.14(+0.59%) |
Sep 19, 2017 | 23.82 | 23.89 | 23.71 | 23.75 | 3,248,423 | -0.01(-0.06%) |
Sep 18, 2017 | 23.81 | 24.04 | 23.60 | 23.77 | 5,042,269 | -0.11(-0.47%) |
Sep 15, 2017 | 23.93 | 23.94 | 23.69 | 23.88 | 4,757,000 | -0.01(-0.06%) |
Sep 14, 2017 | 23.58 | 23.91 | 23.54 | 23.89 | 5,196,046 | +0.36(+1.55%) |
Sep 13, 2017 | 23.44 | 23.58 | 23.38 | 23.53 | 3,593,818 | +0.17(+0.75%) |
Sep 12, 2017 | 23.14 | 23.42 | 23.06 | 23.35 | 3,585,464 | +0.21(+0.91%) |
Sep 11, 2017 | 22.87 | 23.17 | 22.79 | 23.14 | 4,913,668 | +0.26(+1.13%) |
Sep 08, 2017 | 22.98 | 23.02 | 22.77 | 22.88 | 3,694,593 | -0.13(-0.55%) |
Sep 07, 2017 | 22.81 | 23.03 | 22.70 | 23.01 | 3,076,283 | +0.24(+1.08%) |
Sep 06, 2017 | 22.37 | 22.81 | 22.28 | 22.77 | 6,045,844 | +0.50(+2.23%) |
Sep 05, 2017 | 22.46 | 22.49 | 21.97 | 22.27 | 6,749,705 | -0.06(-0.25%) |
Sep 01, 2017 | 22.07 | 22.40 | 21.93 | 22.32 | 4,761,141 | +0.41(+1.85%) |
Aug 31, 2017 | 21.87 | 21.98 | 21.65 | 21.92 | 5,660,211 | +0.32(+1.49%) |
Aug 30, 2017 | 21.68 | 21.77 | 21.47 | 21.60 | 3,940,173 | -0.24(-1.08%) |
Aug 29, 2017 | 21.41 | 21.88 | 21.24 | 21.83 | 7,223,653 | +0.26(+1.19%) |
Aug 28, 2017 | 21.78 | 21.86 | 21.52 | 21.58 | 2,134,903 | -0.16(-0.73%) |
Aug 25, 2017 | 21.74 | 21.86 | 21.67 | 21.74 | 2,394,437 | +0.06(+0.29%) |
Aug 24, 2017 | 21.66 | 21.72 | 21.47 | 21.67 | 3,383,610 | -0.03(-0.16%) |
Aug 23, 2017 | 21.37 | 21.80 | 21.33 | 21.71 | 2,732,595 | +0.19(+0.87%) |
Aug 22, 2017 | 21.51 | 21.60 | 21.47 | 21.52 | 2,461,292 | +0.08(+0.39%) |
Aug 21, 2017 | 21.67 | 21.71 | 21.40 | 21.44 | 4,846,466 | -0.32(-1.46%) |
Aug 18, 2017 | 21.73 | 21.85 | 21.59 | 21.76 | 2,580,284 | +0.14(+0.64%) |
Aug 17, 2017 | 21.82 | 21.91 | 21.62 | 21.62 | 2,862,098 | -0.29(-1.33%) |
Aug 16, 2017 | 22.19 | 22.30 | 21.86 | 21.91 | 3,071,096 | -0.19(-0.88%) |
Aug 15, 2017 | 22.16 | 22.20 | 21.98 | 22.10 | 2,992,343 | -0.14(-0.62%) |
Aug 14, 2017 | 22.43 | 22.66 | 22.19 | 22.24 | 2,451,362 | -0.20(-0.89%) |
Aug 11, 2017 | 22.37 | 22.53 | 22.32 | 22.44 | 4,746,006 | +0.01(+0.06%) |
Aug 10, 2017 | 22.73 | 22.75 | 22.32 | 22.43 | 4,776,659 | -0.26(-1.16%) |
Aug 09, 2017 | 22.74 | 22.81 | 22.54 | 22.69 | 3,383,270 | -0.08(-0.33%) |
Aug 08, 2017 | 22.57 | 22.84 | 22.56 | 22.77 | 4,571,652 | -0.09(-0.39%) |
Aug 07, 2017 | 22.70 | 23.02 | 22.70 | 22.86 | 3,312,863 | +0.01(+0.06%) |
Aug 04, 2017 | 22.73 | 22.88 | 22.63 | 22.84 | 4,744,027 | +0.16(+0.70%) |
Aug 03, 2017 | 22.66 | 22.81 | 22.51 | 22.68 | 5,295,752 | -0.01(-0.03%) |
Aug 02, 2017 | 22.20 | 22.74 | 22.14 | 22.69 | 5,598,018 | +0.39(+1.74%) |
Aug 01, 2017 | 22.52 | 22.57 | 22.10 | 22.30 | 6,398,430 | -0.28(-1.26%) |
Jul 31, 2017 | 22.41 | 22.77 | 22.31 | 22.59 | 6,802,794 | +0.11(+0.49%) |
Jul 28, 2017 | 21.84 | 22.59 | 21.83 | 22.48 | 7,007,545 | +0.55(+2.53%) |
Jul 27, 2017 | 21.17 | 21.94 | 21.14 | 21.92 | 7,226,056 | +0.18(+0.83%) |
Jul 26, 2017 | 21.67 | 22.03 | 21.57 | 21.74 | 5,738,705 | +0.15(+0.71%) |
Jul 25, 2017 | 21.41 | 21.67 | 21.33 | 21.59 | 4,274,717 | +0.33(+1.53%) |
Jul 24, 2017 | 21.31 | 21.33 | 21.08 | 21.26 | 3,003,802 | +0.05(+0.23%) |
Jul 21, 2017 | 21.40 | 21.40 | 21.09 | 21.22 | 5,586,660 | -0.10(-0.49%) |
Jul 20, 2017 | 21.26 | 21.33 | 21.12 | 21.32 | 5,117,273 | +0.12(+0.59%) |
Jul 19, 2017 | 20.80 | 21.24 | 20.77 | 21.20 | 4,642,378 | +0.48(+2.34%) |
Jul 18, 2017 | 20.65 | 20.75 | 20.57 | 20.71 | 4,049,557 | +0.22(+1.08%) |
Jul 17, 2017 | 20.53 | 20.72 | 20.45 | 20.49 | 4,267,804 | -0.08(-0.40%) |
Jul 14, 2017 | 20.43 | 20.64 | 20.39 | 20.57 | 3,424,707 | +0.28(+1.40%) |
Jul 13, 2017 | 20.15 | 20.36 | 20.11 | 20.29 | 4,215,484 | +0.01(+0.07%) |
Jul 12, 2017 | 20.16 | 20.50 | 20.05 | 20.27 | 6,780,424 | +0.32(+1.60%) |
Jul 11, 2017 | 19.55 | 19.97 | 19.39 | 19.96 | 4,974,718 | +0.33(+1.66%) |
Jul 10, 2017 | 19.65 | 19.77 | 19.50 | 19.63 | 4,407,586 | -0.07(-0.35%) |
Jul 07, 2017 | 19.69 | 19.75 | 19.36 | 19.70 | 5,077,947 | -0.01(-0.07%) |
Jul 06, 2017 | 19.99 | 20.11 | 19.68 | 19.71 | 5,280,609 | -0.23(-1.15%) |
Jul 05, 2017 | 20.03 | 20.05 | 19.62 | 19.94 | 7,127,985 | -0.79(-3.81%) |
Jul 03, 2017 | 20.31 | 20.79 | 20.27 | 20.73 | 3,136,107 | +0.51(+2.53%) |
Jun 30, 2017 | 20.51 | 20.56 | 20.11 | 20.22 | 5,984,287 | -0.16(-0.78%) |
Jun 29, 2017 | 20.51 | 20.61 | 20.24 | 20.38 | 3,933,366 | -0.10(-0.47%) |
Jun 28, 2017 | 20.32 | 20.54 | 20.15 | 20.48 | 5,136,121 | +0.25(+1.23%) |
Jun 27, 2017 | 20.10 | 20.28 | 19.96 | 20.23 | 6,437,358 | +0.33(+1.67%) |
Jun 26, 2017 | 20.16 | 20.25 | 19.88 | 19.89 | 3,773,967 | -0.20(-1.00%) |
Jun 23, 2017 | 19.90 | 20.24 | 19.82 | 20.09 | 4,706,977 | +0.14(+0.69%) |
Jun 22, 2017 | 20.09 | 20.32 | 19.92 | 19.96 | 4,750,102 | +0.07(+0.35%) |
Jun 21, 2017 | 19.80 | 20.26 | 19.74 | 19.89 | 5,178,735 | +0.00(+0.00%) |
Jun 20, 2017 | 20.16 | 20.16 | 19.71 | 19.89 | 8,042,199 | -0.55(-2.68%) |
Jun 19, 2017 | 20.67 | 20.73 | 20.38 | 20.43 | 4,945,370 | -0.15(-0.74%) |
Jun 16, 2017 | 20.52 | 20.73 | 20.43 | 20.59 | 9,668,067 | +0.16(+0.78%) |
Jun 15, 2017 | 20.47 | 20.70 | 20.35 | 20.43 | 6,173,908 | -0.19(-0.91%) |
Jun 14, 2017 | 21.42 | 21.42 | 20.58 | 20.61 | 4,751,865 | -0.77(-3.59%) |
Jun 13, 2017 | 21.42 | 21.51 | 21.20 | 21.38 | 3,720,915 | +0.06(+0.29%) |
Jun 12, 2017 | 21.29 | 21.51 | 20.95 | 21.32 | 4,932,062 | +0.10(+0.46%) |
Jun 09, 2017 | 20.95 | 21.30 | 20.93 | 21.22 | 4,028,205 | +0.28(+1.36%) |
Jun 08, 2017 | 21.02 | 21.21 | 20.86 | 20.94 | 3,586,866 | -0.16(-0.76%) |
Jun 07, 2017 | 21.65 | 21.79 | 21.07 | 21.10 | 5,307,472 | -0.68(-3.12%) |
Jun 06, 2017 | 21.47 | 21.78 | 21.42 | 21.78 | 3,387,136 | +0.26(+1.19%) |
Jun 05, 2017 | 21.44 | 21.62 | 21.30 | 21.52 | 4,063,434 | -0.01(-0.03%) |
Jun 02, 2017 | 21.58 | 21.58 | 21.36 | 21.53 | 4,092,228 | -0.15(-0.67%) |
Jun 01, 2017 | 21.46 | 21.92 | 21.33 | 21.67 | 4,564,791 | +0.21(+1.00%) |
May 31, 2017 | 21.51 | 21.60 | 21.34 | 21.46 | 4,671,579 | -0.25(-1.14%) |
May 30, 2017 | 21.52 | 21.73 | 21.49 | 21.71 | 2,962,093 | +0.03(+0.13%) |
May 26, 2017 | 21.50 | 21.74 | 21.40 | 21.68 | 2,469,514 | +0.23(+1.09%) |
May 25, 2017 | 21.75 | 22.01 | 21.37 | 21.44 | 4,252,412 | -0.38(-1.73%) |
May 24, 2017 | 21.85 | 22.06 | 21.68 | 21.82 | 2,274,554 | +0.00(+0.00%) |
May 23, 2017 | 21.90 | 22.02 | 21.70 | 21.82 | 4,712,628 | -0.18(-0.81%) |
May 22, 2017 | 22.06 | 22.12 | 21.90 | 22.00 | 2,043,345 | +0.04(+0.19%) |
May 19, 2017 | 21.75 | 22.00 | 21.63 | 21.96 | 3,201,525 | +0.42(+1.97%) |
May 18, 2017 | 21.48 | 21.80 | 21.27 | 21.53 | 3,575,742 | +0.03(+0.13%) |
May 17, 2017 | 21.82 | 21.89 | 21.50 | 21.51 | 3,407,224 | -0.41(-1.88%) |
May 16, 2017 | 22.12 | 22.26 | 21.90 | 21.92 | 2,876,976 | -0.10(-0.44%) |
May 15, 2017 | 22.08 | 22.18 | 21.95 | 22.01 | 3,643,425 | +0.30(+1.39%) |
May 12, 2017 | 21.66 | 21.78 | 21.52 | 21.71 | 3,182,470 | +0.08(+0.35%) |
May 11, 2017 | 21.88 | 21.92 | 21.58 | 21.64 | 3,451,940 | -0.25(-1.13%) |
May 10, 2017 | 21.70 | 21.95 | 21.49 | 21.88 | 4,196,667 | +0.36(+1.66%) |
May 09, 2017 | 21.58 | 21.60 | 21.34 | 21.53 | 6,684,725 | -0.10(-0.48%) |
May 08, 2017 | 21.40 | 21.68 | 21.36 | 21.63 | 3,403,509 | +0.25(+1.15%) |
May 05, 2017 | 20.83 | 21.41 | 20.74 | 21.38 | 5,242,368 | +0.59(+2.83%) |
May 04, 2017 | 21.18 | 21.18 | 20.49 | 20.79 | 7,248,201 | -0.53(-2.51%) |
May 03, 2017 | 21.49 | 21.54 | 21.32 | 21.33 | 4,182,730 | -0.23(-1.05%) |
May 02, 2017 | 21.46 | 21.75 | 21.45 | 21.55 | 4,833,553 | +0.06(+0.29%) |
May 01, 2017 | 21.45 | 21.56 | 21.31 | 21.49 | 3,775,920 | +0.00(+0.00%) |
Apr 28, 2017 | 21.21 | 21.55 | 20.96 | 21.49 | 5,441,090 | +0.47(+2.22%) |
Apr 27, 2017 | 21.17 | 21.52 | 20.41 | 21.03 | 7,681,677 | +0.04(+0.20%) |
Apr 26, 2017 | 21.21 | 21.47 | 20.95 | 20.99 | 4,230,289 | -0.36(-1.70%) |
Apr 25, 2017 | 20.92 | 21.36 | 20.90 | 21.35 | 4,013,225 | +0.32(+1.50%) |
Apr 24, 2017 | 20.94 | 21.10 | 20.81 | 21.03 | 4,067,535 | +0.26(+1.25%) |
Apr 21, 2017 | 20.60 | 20.77 | 20.44 | 20.77 | 4,032,070 | +0.11(+0.53%) |
Apr 20, 2017 | 20.68 | 20.88 | 20.65 | 20.66 | 2,518,036 | -0.03(-0.17%) |
Apr 19, 2017 | 20.99 | 21.11 | 20.66 | 20.70 | 4,180,595 | -0.31(-1.47%) |
Apr 18, 2017 | 21.01 | 21.19 | 20.78 | 21.01 | 4,553,390 | -0.24(-1.13%) |
Apr 17, 2017 | 21.07 | 21.29 | 21.01 | 21.25 | 3,736,947 | +0.32(+1.54%) |
Apr 13, 2017 | 21.36 | 21.40 | 20.88 | 20.92 | 2,315,251 | -0.43(-2.02%) |
Apr 12, 2017 | 21.29 | 21.47 | 21.22 | 21.36 | 2,450,310 | +0.03(+0.16%) |
Apr 11, 2017 | 21.49 | 21.51 | 21.16 | 21.32 | 2,771,773 | -0.17(-0.80%) |
Apr 10, 2017 | 21.30 | 21.57 | 21.18 | 21.49 | 2,348,197 | +0.26(+1.23%) |
Apr 07, 2017 | 21.33 | 21.42 | 21.18 | 21.23 | 2,128,569 | -0.06(-0.29%) |
Apr 06, 2017 | 21.27 | 21.39 | 21.16 | 21.29 | 2,944,156 | +0.13(+0.62%) |
Apr 05, 2017 | 21.29 | 21.50 | 21.15 | 21.16 | 5,393,121 | +0.19(+0.88%) |
Apr 04, 2017 | 20.74 | 21.00 | 20.63 | 20.98 | 3,796,578 | +0.15(+0.72%) |
Apr 03, 2017 | 21.05 | 21.12 | 20.60 | 20.83 | 6,283,352 | -0.25(-1.17%) |
Mar 31, 2017 | 21.23 | 21.31 | 20.98 | 21.07 | 5,017,147 | -0.10(-0.45%) |
Mar 30, 2017 | 21.72 | 21.77 | 21.09 | 21.17 | 8,545,325 | -0.45(-2.06%) |
Mar 29, 2017 | 21.16 | 21.70 | 21.14 | 21.62 | 7,051,617 | +0.40(+1.91%) |
Mar 28, 2017 | 20.84 | 21.28 | 20.79 | 21.21 | 3,909,863 | +0.48(+2.31%) |
Mar 27, 2017 | 20.63 | 20.81 | 20.61 | 20.73 | 4,042,989 | -0.19(-0.88%) |
Mar 24, 2017 | 21.01 | 21.10 | 20.88 | 20.92 | 3,888,718 | -0.05(-0.23%) |
Mar 23, 2017 | 20.85 | 21.13 | 20.77 | 20.97 | 3,028,635 | +0.05(+0.23%) |
Mar 22, 2017 | 20.68 | 21.14 | 20.55 | 20.92 | 3,939,859 | +0.10(+0.49%) |
Mar 21, 2017 | 21.22 | 21.35 | 20.73 | 20.81 | 5,686,354 | -0.27(-1.27%) |
Mar 20, 2017 | 21.07 | 21.22 | 20.98 | 21.08 | 5,475,360 | -0.08(-0.39%) |
Mar 17, 2017 | 21.10 | 21.29 | 21.09 | 21.16 | 7,681,542 | +0.10(+0.49%) |
Mar 16, 2017 | 20.92 | 21.16 | 20.88 | 21.06 | 4,838,540 | +0.08(+0.36%) |
Mar 15, 2017 | 20.46 | 21.05 | 20.24 | 20.99 | 10,150,723 | +0.62(+3.03%) |
Mar 14, 2017 | 20.33 | 20.43 | 20.14 | 20.37 | 5,557,435 | -0.25(-1.20%) |
Mar 13, 2017 | 20.56 | 20.67 | 20.53 | 20.62 | 6,639,879 | +0.01(+0.07%) |
Mar 10, 2017 | 20.79 | 20.81 | 20.47 | 20.60 | 4,471,871 | +0.02(+0.10%) |
Mar 09, 2017 | 20.53 | 20.66 | 20.25 | 20.58 | 7,820,347 | +0.02(+0.10%) |
Mar 08, 2017 | 21.31 | 21.44 | 20.51 | 20.56 | 6,597,259 | -0.95(-4.43%) |
Mar 07, 2017 | 21.59 | 21.60 | 21.41 | 21.51 | 2,682,653 | -0.05(-0.25%) |
Mar 06, 2017 | 21.35 | 21.58 | 21.18 | 21.57 | 3,505,423 | +0.19(+0.90%) |
Mar 03, 2017 | 21.26 | 21.40 | 21.11 | 21.38 | 4,331,628 | +0.18(+0.84%) |
Mar 02, 2017 | 21.24 | 21.40 | 21.14 | 21.20 | 5,440,035 | -0.22(-1.02%) |
Mar 01, 2017 | 21.42 | 21.52 | 21.28 | 21.42 | 7,687,643 | +0.16(+0.77%) |
Feb 28, 2017 | 21.14 | 21.37 | 21.08 | 21.25 | 7,235,025 | -0.28(-1.32%) |
Feb 27, 2017 | 21.35 | 21.56 | 21.12 | 21.54 | 7,833,613 | +0.17(+0.79%) |
Feb 24, 2017 | 21.95 | 21.99 | 21.31 | 21.37 | 9,625,207 | -0.79(-3.58%) |
Feb 23, 2017 | 22.02 | 22.22 | 21.95 | 22.16 | 8,668,557 | +0.35(+1.62%) |
Feb 22, 2017 | 21.80 | 21.95 | 21.75 | 21.81 | 7,114,610 | -0.20(-0.92%) |
Feb 21, 2017 | 21.88 | 22.05 | 21.79 | 22.01 | 5,464,862 | +0.19(+0.87%) |
Feb 17, 2017 | 21.82 | 21.82 | 21.82 | 0 | -0.21(-0.95%) | |
Feb 16, 2017 | 22.11 | 22.20 | 21.95 | 22.03 | 6,282,507 | +0.02(+0.09%) |
Feb 15, 2017 | 21.62 | 22.05 | 21.60 | 22.01 | 5,269,348 | +0.30(+1.37%) |
Feb 14, 2017 | 21.70 | 21.80 | 21.53 | 21.71 | 4,850,157 | +0.07(+0.34%) |
Feb 13, 2017 | 21.53 | 21.65 | 21.41 | 21.64 | 3,181,525 | +0.13(+0.60%) |
Feb 10, 2017 | 21.65 | 21.80 | 21.44 | 21.51 | 5,122,990 | +0.10(+0.48%) |
Feb 09, 2017 | 20.84 | 21.93 | 21.35 | 21.41 | 10,207,637 | +0.57(+2.73%) |
Feb 08, 2017 | 20.86 | 20.89 | 20.47 | 20.84 | 5,652,441 | -0.10(-0.49%) |
Feb 07, 2017 | 20.79 | 20.97 | 20.66 | 20.94 | 5,101,985 | -0.04(-0.19%) |
Feb 06, 2017 | 21.19 | 21.19 | 20.82 | 20.98 | 3,986,271 | -0.23(-1.09%) |
Feb 03, 2017 | 21.18 | 21.42 | 21.12 | 21.21 | 4,522,187 | +0.07(+0.35%) |
Feb 02, 2017 | 21.13 | 21.25 | 21.01 | 21.14 | 4,197,259 | +0.08(+0.39%) |
Feb 01, 2017 | 21.05 | 21.21 | 20.91 | 21.06 | 4,510,456 | +0.00(+0.00%) |
Jan 31, 2017 | 21.16 | 21.17 | 20.83 | 21.06 | 4,896,954 | +0.03(+0.13%) |
Jan 30, 2017 | 21.30 | 21.32 | 20.87 | 21.03 | 7,384,531 | -0.33(-1.52%) |
Jan 27, 2017 | 21.52 | 21.60 | 21.33 | 21.35 | 5,091,847 | -0.26(-1.22%) |
Jan 26, 2017 | 21.99 | 22.02 | 21.54 | 21.62 | 6,865,885 | -0.30(-1.36%) |
Jan 25, 2017 | 22.16 | 22.16 | 21.78 | 21.92 | 6,030,937 | +0.03(+0.12%) |
Jan 24, 2017 | 21.65 | 21.99 | 21.41 | 21.89 | 13,566,660 | +0.67(+3.17%) |
Jan 23, 2017 | 21.37 | 21.44 | 21.08 | 21.22 | 4,155,530 | -0.31(-1.42%) |
Jan 20, 2017 | 21.64 | 21.75 | 21.48 | 21.52 | 3,349,419 | +0.05(+0.25%) |
Jan 19, 2017 | 21.74 | 21.78 | 21.47 | 21.47 | 4,065,348 | -0.24(-1.09%) |
Jan 18, 2017 | 22.04 | 22.13 | 21.64 | 21.71 | 4,657,165 | -0.50(-2.23%) |
Jan 17, 2017 | 22.26 | 22.54 | 22.17 | 22.20 | 4,118,513 | +0.19(+0.86%) |
Jan 13, 2017 | 22.01 | 22.01 | 22.01 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.45 | 22.47 | 21.90 | 22.10 | 3,913,890 | -0.12(-0.52%) |
Jan 11, 2017 | 22.11 | 22.24 | 21.88 | 22.22 | 4,619,448 | +0.16(+0.71%) |
Jan 10, 2017 | 22.29 | 22.39 | 22.05 | 22.06 | 4,258,147 | -0.24(-1.09%) |
Jan 09, 2017 | 22.35 | 22.44 | 22.16 | 22.30 | 3,623,764 | -0.31(-1.38%) |
Jan 06, 2017 | 22.65 | 22.70 | 22.47 | 22.62 | 2,722,175 | +0.02(+0.09%) |
Jan 05, 2017 | 22.46 | 22.70 | 22.39 | 22.60 | 2,809,219 | +0.16(+0.73%) |
Jan 04, 2017 | 22.50 | 22.63 | 22.39 | 22.43 | 2,623,382 | +0.11(+0.49%) |
Jan 03, 2017 | 22.38 | 22.69 | 22.13 | 22.32 | 4,189,655 | +0.15(+0.67%) |
Dec 30, 2016 | 22.18 | 22.18 | 22.18 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 22.07 | 22.34 | 22.05 | 22.23 | 2,688,202 | +0.18(+0.80%) |
Dec 28, 2016 | 22.20 | 22.32 | 21.99 | 22.05 | 2,119,712 | -0.26(-1.19%) |
Dec 27, 2016 | 22.24 | 22.42 | 22.16 | 22.32 | 1,923,082 | +0.08(+0.37%) |
Dec 23, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.30 | 22.43 | 22.20 | 22.33 | 2,409,244 | +0.07(+0.34%) |
Dec 21, 2016 | 22.32 | 22.37 | 22.21 | 22.26 | 3,500,470 | -0.05(-0.24%) |
Dec 20, 2016 | 22.24 | 22.39 | 22.18 | 22.31 | 3,692,579 | +0.14(+0.64%) |
Dec 19, 2016 | 22.20 | 22.28 | 22.09 | 22.17 | 1,840,502 | -0.09(-0.43%) |
Dec 16, 2016 | 22.37 | 22.46 | 22.13 | 22.26 | 3,237,729 | +0.01(+0.06%) |
Dec 15, 2016 | 21.77 | 22.29 | 21.77 | 22.25 | 2,880,486 | +0.27(+1.23%) |
Dec 14, 2016 | 22.66 | 22.69 | 21.98 | 21.98 | 6,305,205 | -0.62(-2.73%) |
Dec 13, 2016 | 22.31 | 22.73 | 22.18 | 22.60 | 5,277,635 | +0.51(+2.30%) |
Dec 12, 2016 | 22.73 | 22.92 | 22.06 | 22.09 | 7,315,445 | -0.04(-0.18%) |
Dec 09, 2016 | 22.18 | 22.25 | 22.06 | 22.13 | 3,033,462 | +0.09(+0.43%) |
Dec 08, 2016 | 22.18 | 22.29 | 21.82 | 22.03 | 4,142,918 | -0.01(-0.06%) |
Dec 07, 2016 | 21.84 | 22.09 | 21.84 | 22.05 | 3,499,010 | +0.10(+0.46%) |
Dec 06, 2016 | 21.81 | 22.08 | 21.71 | 21.94 | 4,360,012 | -0.07(-0.34%) |
Dec 05, 2016 | 22.05 | 22.17 | 21.82 | 22.02 | 4,075,380 | +0.16(+0.71%) |
Dec 02, 2016 | 21.87 | 22.02 | 21.58 | 21.86 | 3,912,344 | -0.05(-0.22%) |
Dec 01, 2016 | 22.08 | 22.55 | 21.87 | 21.91 | 6,544,424 | +0.30(+1.38%) |
Nov 30, 2016 | 21.37 | 21.99 | 21.27 | 21.61 | 8,991,094 | +1.45(+7.16%) |
Nov 29, 2016 | 20.34 | 20.34 | 19.87 | 20.17 | 5,068,724 | -0.48(-2.31%) |
Nov 28, 2016 | 21.18 | 21.18 | 20.61 | 20.64 | 3,686,721 | -0.30(-1.44%) |
Nov 25, 2016 | 21.01 | 21.14 | 20.84 | 20.95 | 1,870,995 | -0.24(-1.11%) |
Nov 23, 2016 | 21.18 | 21.18 | 21.18 | 0 | -0.11(-0.54%) | |
Nov 22, 2016 | 21.50 | 21.63 | 21.14 | 21.30 | 3,586,569 | -0.09(-0.44%) |
Nov 21, 2016 | 21.14 | 21.45 | 21.08 | 21.39 | 4,200,226 | +0.60(+2.91%) |
Nov 18, 2016 | 20.52 | 21.00 | 20.45 | 20.79 | 6,355,409 | +0.27(+1.31%) |
Nov 17, 2016 | 20.62 | 21.14 | 20.48 | 20.52 | 7,248,174 | +0.02(+0.10%) |
Nov 16, 2016 | 20.52 | 20.52 | 20.14 | 20.50 | 6,582,851 | -0.15(-0.72%) |
Nov 15, 2016 | 19.93 | 20.70 | 19.90 | 20.64 | 8,726,730 | +0.95(+4.81%) |
Nov 14, 2016 | 19.50 | 19.73 | 19.43 | 19.70 | 4,871,463 | +0.10(+0.51%) |
Nov 11, 2016 | 19.82 | 19.86 | 19.35 | 19.60 | 4,709,597 | -0.37(-1.85%) |
Nov 10, 2016 | 20.28 | 20.36 | 19.94 | 19.97 | 7,743,833 | -0.51(-2.49%) |
Nov 09, 2016 | 19.92 | 20.67 | 19.92 | 20.48 | 5,864,301 | +0.20(+0.99%) |
Nov 08, 2016 | 20.09 | 20.50 | 19.95 | 20.28 | 5,104,279 | +0.12(+0.60%) |
Nov 07, 2016 | 19.93 | 20.28 | 19.85 | 20.15 | 4,529,300 | +0.55(+2.81%) |
Nov 04, 2016 | 19.72 | 19.93 | 19.52 | 19.60 | 5,114,828 | -0.25(-1.25%) |
Nov 03, 2016 | 20.03 | 20.11 | 19.76 | 19.85 | 3,721,752 | -0.09(-0.44%) |
Nov 02, 2016 | 20.05 | 20.27 | 19.83 | 19.94 | 5,563,780 | -0.20(-1.00%) |