Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.82 | 26.23 | 25.80 | 26.15 | 6,083,035 | +0.36(+1.40%) |
Nov 29, 2017 | 25.60 | 25.86 | 25.57 | 25.79 | 5,804,845 | +0.10(+0.39%) |
Nov 28, 2017 | 25.98 | 26.02 | 25.56 | 25.69 | 7,907,390 | -0.31(-1.18%) |
Nov 27, 2017 | 26.08 | 26.09 | 25.84 | 26.00 | 5,765,790 | +0.00(+0.00%) |
Nov 24, 2017 | 26.25 | 26.37 | 25.99 | 26.00 | 3,306,620 | -0.23(-0.88%) |
Nov 22, 2017 | 26.25 | 26.35 | 26.14 | 26.23 | 3,728,917 | +0.01(+0.03%) |
Nov 21, 2017 | 26.50 | 26.50 | 26.19 | 26.22 | 4,250,695 | -0.25(-0.93%) |
Nov 20, 2017 | 26.55 | 26.61 | 26.39 | 26.47 | 4,017,858 | -0.08(-0.29%) |
Nov 17, 2017 | 26.48 | 26.83 | 26.43 | 26.55 | 5,561,521 | +0.01(+0.03%) |
Nov 16, 2017 | 26.63 | 26.71 | 26.49 | 26.54 | 2,430,706 | -0.11(-0.40%) |
Nov 15, 2017 | 26.91 | 26.98 | 26.38 | 26.64 | 6,987,443 | -0.21(-0.77%) |
Nov 14, 2017 | 26.15 | 26.86 | 26.15 | 26.85 | 6,854,962 | +0.64(+2.46%) |
Nov 13, 2017 | 25.94 | 26.43 | 25.92 | 26.21 | 5,383,461 | +0.25(+0.97%) |
Nov 10, 2017 | 25.56 | 26.03 | 25.56 | 25.96 | 5,171,373 | +0.21(+0.83%) |
Nov 09, 2017 | 25.72 | 26.04 | 25.67 | 25.74 | 4,239,636 | -0.10(-0.39%) |
Nov 08, 2017 | 25.34 | 25.96 | 25.31 | 25.84 | 5,465,246 | +0.45(+1.78%) |
Nov 07, 2017 | 25.14 | 25.46 | 25.06 | 25.39 | 6,445,330 | +0.28(+1.13%) |
Nov 06, 2017 | 24.84 | 25.48 | 24.81 | 25.10 | 7,168,272 | +0.29(+1.17%) |
Nov 03, 2017 | 24.67 | 24.90 | 24.59 | 24.81 | 4,104,897 | +0.11(+0.46%) |
Nov 02, 2017 | 24.69 | 24.80 | 24.46 | 24.70 | 3,784,212 | +0.03(+0.12%) |
Nov 01, 2017 | 24.95 | 24.97 | 24.62 | 24.67 | 4,528,554 | -0.30(-1.18%) |
Oct 31, 2017 | 24.78 | 25.09 | 24.75 | 24.97 | 4,902,775 | +0.21(+0.86%) |
Oct 30, 2017 | 24.54 | 24.78 | 24.44 | 24.75 | 8,308,161 | +0.28(+1.15%) |
Oct 27, 2017 | 24.32 | 24.62 | 23.96 | 24.47 | 7,534,606 | +0.39(+1.64%) |
Oct 26, 2017 | 24.24 | 24.37 | 23.99 | 24.08 | 3,997,214 | -0.05(-0.22%) |
Oct 25, 2017 | 24.17 | 24.22 | 23.75 | 24.13 | 6,468,549 | -0.12(-0.50%) |
Oct 24, 2017 | 24.33 | 24.35 | 24.17 | 24.25 | 3,525,696 | -0.09(-0.37%) |
Oct 23, 2017 | 24.38 | 24.40 | 24.27 | 24.34 | 2,567,728 | +0.00(+0.00%) |
Oct 20, 2017 | 24.43 | 24.46 | 24.18 | 24.34 | 4,031,604 | -0.13(-0.53%) |
Oct 19, 2017 | 24.34 | 24.48 | 24.18 | 24.47 | 4,232,337 | +0.23(+0.97%) |
Oct 18, 2017 | 24.34 | 24.40 | 24.09 | 24.24 | 5,159,557 | -0.14(-0.56%) |
Oct 17, 2017 | 24.37 | 24.45 | 24.23 | 24.37 | 5,122,549 | +0.08(+0.34%) |
Oct 16, 2017 | 24.56 | 24.65 | 24.28 | 24.29 | 7,175,769 | -0.33(-1.32%) |
Oct 13, 2017 | 24.63 | 24.86 | 24.45 | 24.62 | 5,718,704 | +0.03(+0.12%) |
Oct 12, 2017 | 24.15 | 24.67 | 24.07 | 24.59 | 5,539,193 | +0.47(+1.95%) |
Oct 11, 2017 | 23.91 | 24.15 | 23.91 | 24.12 | 5,713,983 | +0.18(+0.76%) |
Oct 10, 2017 | 23.81 | 23.98 | 23.78 | 23.93 | 4,645,450 | +0.14(+0.57%) |
Oct 09, 2017 | 23.78 | 23.87 | 23.70 | 23.80 | 3,211,264 | +0.02(+0.10%) |
Oct 06, 2017 | 23.65 | 23.81 | 23.47 | 23.78 | 5,911,423 | +0.04(+0.16%) |
Oct 05, 2017 | 23.78 | 23.89 | 23.65 | 23.74 | 4,415,100 | -0.02(-0.06%) |
Oct 04, 2017 | 23.50 | 23.80 | 23.37 | 23.75 | 4,638,624 | +0.25(+1.06%) |
Oct 03, 2017 | 23.35 | 23.62 | 23.22 | 23.50 | 4,830,066 | +0.13(+0.55%) |
Oct 02, 2017 | 23.43 | 23.57 | 23.22 | 23.37 | 5,439,567 | +0.02(+0.06%) |
Sep 29, 2017 | 22.85 | 23.45 | 22.81 | 23.36 | 10,196,612 | +0.58(+2.53%) |
Sep 28, 2017 | 22.73 | 22.98 | 22.65 | 22.78 | 4,887,648 | +0.01(+0.03%) |
Sep 27, 2017 | 23.24 | 23.31 | 22.75 | 22.78 | 7,536,238 | -0.58(-2.50%) |
Sep 26, 2017 | 23.50 | 23.53 | 23.31 | 23.36 | 5,751,740 | -0.21(-0.90%) |
Sep 25, 2017 | 23.41 | 23.59 | 23.32 | 23.57 | 4,238,597 | +0.17(+0.71%) |
Sep 22, 2017 | 23.67 | 23.71 | 23.40 | 23.40 | 3,562,606 | -0.20(-0.83%) |
Sep 21, 2017 | 23.67 | 23.81 | 23.56 | 23.60 | 3,228,082 | -0.03(-0.13%) |
Sep 20, 2017 | 23.81 | 23.84 | 23.43 | 23.63 | 4,828,278 | -0.14(-0.57%) |
Sep 19, 2017 | 23.71 | 23.80 | 23.61 | 23.77 | 5,198,713 | +0.09(+0.38%) |
Sep 18, 2017 | 23.96 | 24.02 | 23.37 | 23.68 | 5,860,227 | -0.28(-1.17%) |
Sep 15, 2017 | 23.72 | 23.98 | 23.69 | 23.96 | 7,172,260 | -0.02(-0.06%) |
Sep 14, 2017 | 23.80 | 23.97 | 23.59 | 23.97 | 5,093,108 | +0.12(+0.51%) |
Sep 13, 2017 | 23.99 | 24.03 | 23.65 | 23.85 | 7,682,891 | -0.21(-0.88%) |
Sep 12, 2017 | 24.63 | 24.65 | 23.91 | 24.06 | 4,403,392 | -0.57(-2.31%) |
Sep 11, 2017 | 24.37 | 24.68 | 24.36 | 24.63 | 4,492,105 | +0.23(+0.93%) |
Sep 08, 2017 | 24.35 | 24.41 | 24.06 | 24.40 | 6,136,889 | +0.07(+0.28%) |
Sep 07, 2017 | 24.52 | 24.68 | 24.29 | 24.34 | 6,353,603 | -0.14(-0.56%) |
Sep 06, 2017 | 24.70 | 24.75 | 24.43 | 24.47 | 3,152,045 | -0.17(-0.68%) |
Sep 05, 2017 | 24.75 | 24.75 | 24.42 | 24.64 | 4,259,269 | +0.08(+0.31%) |
Sep 01, 2017 | 24.74 | 24.81 | 24.55 | 24.56 | 3,407,689 | -0.12(-0.49%) |
Aug 31, 2017 | 24.72 | 24.80 | 24.63 | 24.68 | 5,085,676 | -0.02(-0.06%) |
Aug 30, 2017 | 24.76 | 24.87 | 24.65 | 24.70 | 4,564,202 | -0.05(-0.18%) |
Aug 29, 2017 | 24.93 | 24.99 | 24.71 | 24.75 | 3,159,736 | -0.11(-0.43%) |
Aug 28, 2017 | 24.83 | 24.92 | 24.72 | 24.85 | 3,017,010 | +0.08(+0.34%) |
Aug 25, 2017 | 24.81 | 24.94 | 24.67 | 24.77 | 4,988,419 | +0.02(+0.06%) |
Aug 24, 2017 | 24.92 | 24.99 | 24.73 | 24.75 | 3,656,944 | -0.20(-0.79%) |
Aug 23, 2017 | 24.93 | 25.02 | 24.78 | 24.95 | 3,259,073 | +0.02(+0.09%) |
Aug 22, 2017 | 24.93 | 25.02 | 24.79 | 24.93 | 3,445,668 | -0.02(-0.06%) |
Aug 21, 2017 | 24.90 | 25.02 | 24.81 | 24.94 | 3,768,741 | +0.07(+0.27%) |
Aug 18, 2017 | 24.72 | 25.06 | 24.62 | 24.87 | 4,363,378 | +0.14(+0.55%) |
Aug 17, 2017 | 24.76 | 25.00 | 24.73 | 24.74 | 5,846,316 | -0.03(-0.12%) |
Aug 16, 2017 | 24.78 | 24.91 | 24.65 | 24.77 | 4,998,265 | -0.01(-0.03%) |
Aug 15, 2017 | 24.47 | 24.81 | 24.44 | 24.78 | 3,903,239 | +0.17(+0.68%) |
Aug 14, 2017 | 24.63 | 24.68 | 24.41 | 24.61 | 4,704,543 | +0.23(+0.96%) |
Aug 11, 2017 | 24.18 | 24.43 | 24.09 | 24.37 | 5,153,475 | +0.10(+0.41%) |
Aug 10, 2017 | 23.97 | 24.38 | 23.93 | 24.28 | 5,593,317 | +0.33(+1.36%) |
Aug 09, 2017 | 24.26 | 24.26 | 23.92 | 23.95 | 4,014,351 | -0.26(-1.06%) |
Aug 08, 2017 | 24.03 | 24.29 | 24.01 | 24.21 | 4,516,717 | +0.12(+0.50%) |
Aug 07, 2017 | 24.25 | 24.30 | 24.06 | 24.09 | 4,750,625 | -0.21(-0.87%) |
Aug 04, 2017 | 24.12 | 24.38 | 24.08 | 24.30 | 5,115,604 | +0.01(+0.03%) |
Aug 03, 2017 | 24.19 | 24.30 | 24.00 | 24.29 | 7,120,846 | +0.16(+0.66%) |
Aug 02, 2017 | 23.82 | 24.20 | 23.69 | 24.13 | 6,523,676 | +0.21(+0.88%) |
Aug 01, 2017 | 23.98 | 24.04 | 23.83 | 23.92 | 5,385,582 | +0.02(+0.06%) |
Jul 31, 2017 | 24.05 | 24.08 | 23.74 | 23.91 | 6,775,862 | -0.18(-0.75%) |
Jul 28, 2017 | 23.32 | 24.24 | 23.27 | 24.09 | 13,442,021 | +0.67(+2.88%) |
Jul 27, 2017 | 23.26 | 23.53 | 23.08 | 23.41 | 7,887,255 | +0.11(+0.48%) |
Jul 26, 2017 | 23.12 | 23.30 | 22.97 | 23.30 | 7,507,084 | +0.17(+0.74%) |
Jul 25, 2017 | 23.41 | 23.50 | 23.11 | 23.13 | 6,054,496 | -0.28(-1.22%) |
Jul 24, 2017 | 23.78 | 23.79 | 23.41 | 23.41 | 7,615,937 | -0.37(-1.54%) |
Jul 21, 2017 | 23.35 | 23.85 | 23.29 | 23.78 | 9,758,662 | +0.38(+1.63%) |
Jul 20, 2017 | 23.15 | 23.51 | 23.00 | 23.40 | 9,343,935 | +0.30(+1.30%) |
Jul 19, 2017 | 22.88 | 23.20 | 22.76 | 23.10 | 9,352,643 | +0.28(+1.25%) |
Jul 18, 2017 | 22.72 | 22.83 | 22.61 | 22.81 | 5,032,996 | +0.16(+0.69%) |
Jul 17, 2017 | 22.63 | 22.83 | 22.50 | 22.66 | 7,122,193 | +0.03(+0.13%) |
Jul 14, 2017 | 22.41 | 22.97 | 22.37 | 22.63 | 10,193,950 | +0.40(+1.82%) |
Jul 13, 2017 | 22.27 | 22.35 | 22.01 | 22.22 | 7,591,231 | -0.05(-0.24%) |
Jul 12, 2017 | 22.12 | 22.37 | 22.10 | 22.27 | 4,948,342 | +0.34(+1.54%) |
Jul 11, 2017 | 21.99 | 22.01 | 21.82 | 21.94 | 6,228,060 | -0.02(-0.10%) |
Jul 10, 2017 | 21.91 | 22.20 | 21.89 | 21.96 | 5,078,694 | +0.04(+0.21%) |
Jul 07, 2017 | 21.96 | 22.05 | 21.81 | 21.91 | 4,202,488 | -0.04(-0.20%) |
Jul 06, 2017 | 21.86 | 22.05 | 21.83 | 21.96 | 6,581,138 | +0.07(+0.34%) |
Jul 05, 2017 | 21.80 | 22.00 | 21.68 | 21.88 | 6,350,150 | +0.11(+0.52%) |
Jul 03, 2017 | 21.91 | 22.06 | 21.76 | 21.77 | 2,574,877 | -0.07(-0.34%) |
Jun 30, 2017 | 21.63 | 22.05 | 21.60 | 21.85 | 6,940,689 | +0.25(+1.18%) |
Jun 29, 2017 | 21.65 | 21.77 | 21.52 | 21.59 | 5,568,456 | -0.21(-0.96%) |
Jun 28, 2017 | 22.34 | 22.54 | 21.78 | 21.80 | 6,405,076 | -0.46(-2.09%) |
Jun 27, 2017 | 22.49 | 22.57 | 22.17 | 22.27 | 6,788,616 | -0.28(-1.23%) |
Jun 26, 2017 | 21.73 | 22.63 | 21.71 | 22.54 | 9,518,523 | +0.88(+4.08%) |
Jun 23, 2017 | 21.84 | 21.97 | 21.57 | 21.66 | 6,406,144 | -0.20(-0.93%) |
Jun 22, 2017 | 22.01 | 22.24 | 21.84 | 21.86 | 3,925,167 | -0.19(-0.85%) |
Jun 21, 2017 | 22.34 | 22.34 | 21.82 | 22.05 | 7,133,234 | -0.33(-1.47%) |
Jun 20, 2017 | 22.36 | 22.48 | 22.35 | 22.38 | 3,850,501 | +0.00(+0.00%) |
Jun 19, 2017 | 22.48 | 22.58 | 22.21 | 22.38 | 4,965,761 | -0.04(-0.20%) |
Jun 16, 2017 | 22.36 | 22.70 | 22.34 | 22.42 | 16,238,038 | +0.10(+0.47%) |
Jun 15, 2017 | 22.11 | 22.33 | 22.06 | 22.32 | 5,110,791 | +0.15(+0.68%) |
Jun 14, 2017 | 22.18 | 22.33 | 22.05 | 22.17 | 4,558,418 | +0.16(+0.75%) |
Jun 13, 2017 | 22.03 | 22.06 | 21.75 | 22.00 | 4,649,826 | -0.10(-0.47%) |
Jun 12, 2017 | 21.83 | 22.20 | 21.81 | 22.11 | 6,530,844 | +0.30(+1.37%) |
Jun 09, 2017 | 21.61 | 21.81 | 21.49 | 21.81 | 3,915,865 | +0.18(+0.83%) |
Jun 08, 2017 | 21.81 | 21.47 | 21.63 | 4,853,113 | -0.20(-0.93%) | |
Jun 07, 2017 | 21.79 | 21.94 | 21.78 | 21.83 | 3,744,084 | +0.06(+0.28%) |
Jun 06, 2017 | 21.85 | 21.91 | 21.69 | 21.77 | 5,618,286 | -0.04(-0.17%) |
Jun 05, 2017 | 21.98 | 22.06 | 21.76 | 21.81 | 3,777,595 | -0.25(-1.15%) |
Jun 02, 2017 | 22.17 | 22.20 | 21.97 | 22.06 | 3,730,211 | +0.04(+0.20%) |
Jun 01, 2017 | 21.90 | 22.03 | 21.77 | 22.02 | 3,924,241 | +0.11(+0.51%) |
May 31, 2017 | 21.82 | 22.01 | 21.76 | 21.91 | 4,416,537 | +0.04(+0.17%) |
May 30, 2017 | 21.63 | 22.04 | 21.57 | 21.87 | 4,202,506 | +0.20(+0.93%) |
May 26, 2017 | 21.64 | 21.70 | 21.46 | 21.67 | 3,304,660 | +0.04(+0.21%) |
May 25, 2017 | 21.44 | 21.70 | 21.41 | 21.62 | 4,688,002 | +0.14(+0.66%) |
May 24, 2017 | 21.39 | 21.49 | 21.29 | 21.48 | 3,577,085 | +0.13(+0.60%) |
May 23, 2017 | 21.31 | 21.46 | 21.26 | 21.35 | 4,301,311 | +0.04(+0.21%) |
May 22, 2017 | 21.11 | 21.38 | 21.11 | 21.31 | 4,071,889 | +0.15(+0.71%) |
May 19, 2017 | 21.09 | 21.16 | 20.93 | 21.16 | 6,536,252 | +0.06(+0.28%) |
May 18, 2017 | 21.30 | 21.60 | 21.08 | 21.10 | 6,836,422 | -0.32(-1.50%) |
May 17, 2017 | 21.49 | 21.64 | 21.33 | 21.42 | 3,617,450 | -0.07(-0.35%) |
May 16, 2017 | 21.63 | 21.69 | 21.42 | 21.49 | 4,366,955 | -0.18(-0.83%) |
May 15, 2017 | 21.49 | 21.77 | 21.49 | 21.67 | 5,934,912 | +0.16(+0.73%) |
May 12, 2017 | 21.62 | 21.66 | 21.40 | 21.52 | 3,442,150 | -0.07(-0.31%) |
May 11, 2017 | 21.61 | 21.63 | 21.43 | 21.58 | 6,412,664 | -0.03(-0.14%) |
May 10, 2017 | 21.60 | 21.73 | 21.46 | 21.61 | 4,308,104 | +0.07(+0.31%) |
May 09, 2017 | 21.68 | 21.88 | 21.54 | 21.55 | 8,851,579 | -0.22(-1.03%) |
May 08, 2017 | 21.64 | 21.82 | 21.50 | 21.77 | 6,209,228 | +0.17(+0.80%) |
May 05, 2017 | 21.66 | 21.80 | 21.57 | 21.60 | 5,744,289 | -0.03(-0.14%) |
May 04, 2017 | 21.64 | 21.78 | 21.57 | 21.63 | 6,431,621 | -0.06(-0.28%) |
May 03, 2017 | 21.49 | 21.78 | 21.14 | 21.69 | 12,001,762 | +0.21(+0.98%) |
May 02, 2017 | 21.85 | 21.99 | 21.44 | 21.48 | 9,739,937 | -0.32(-1.46%) |
May 01, 2017 | 22.18 | 22.21 | 21.76 | 21.80 | 8,553,070 | -0.36(-1.60%) |
Apr 28, 2017 | 22.70 | 22.86 | 21.70 | 22.15 | 12,988,026 | -0.43(-1.90%) |
Apr 27, 2017 | 22.58 | 22.75 | 22.52 | 22.58 | 6,133,954 | +0.00(+0.00%) |
Apr 26, 2017 | 22.64 | 23.05 | 22.55 | 22.58 | 7,819,998 | -0.07(-0.29%) |
Apr 25, 2017 | 22.63 | 22.81 | 22.54 | 22.65 | 5,474,896 | -0.07(-0.33%) |
Apr 24, 2017 | 22.64 | 22.75 | 22.32 | 22.72 | 7,052,711 | +0.07(+0.33%) |
Apr 21, 2017 | 22.67 | 22.81 | 22.61 | 22.65 | 5,687,432 | -0.04(-0.16%) |
Apr 20, 2017 | 22.83 | 22.83 | 22.62 | 22.69 | 6,215,516 | -0.14(-0.62%) |
Apr 19, 2017 | 23.27 | 23.29 | 22.77 | 22.83 | 6,649,932 | -0.46(-1.97%) |
Apr 18, 2017 | 23.27 | 23.36 | 23.10 | 23.29 | 4,039,307 | +0.03(+0.13%) |
Apr 17, 2017 | 23.16 | 23.29 | 22.98 | 23.26 | 4,064,168 | +0.12(+0.51%) |
Apr 13, 2017 | 23.39 | 23.47 | 23.13 | 23.14 | 4,638,599 | -0.25(-1.08%) |
Apr 12, 2017 | 23.23 | 23.41 | 23.13 | 23.39 | 3,674,295 | +0.13(+0.54%) |
Apr 11, 2017 | 23.32 | 23.42 | 23.18 | 23.26 | 3,498,084 | -0.12(-0.51%) |
Apr 10, 2017 | 23.17 | 23.40 | 23.09 | 23.38 | 4,372,571 | +0.21(+0.89%) |
Apr 07, 2017 | 23.60 | 23.63 | 23.16 | 23.17 | 7,767,905 | -0.33(-1.39%) |
Apr 06, 2017 | 23.43 | 23.54 | 23.38 | 23.50 | 4,136,553 | -0.01(-0.06%) |
Apr 05, 2017 | 23.40 | 23.57 | 23.34 | 23.51 | 3,501,110 | +0.04(+0.16%) |
Apr 04, 2017 | 23.30 | 23.54 | 23.07 | 23.48 | 5,395,889 | +0.20(+0.86%) |
Apr 03, 2017 | 23.47 | 23.48 | 23.11 | 23.28 | 5,072,973 | -0.27(-1.13%) |
Mar 31, 2017 | 23.25 | 23.63 | 23.22 | 23.54 | 7,846,739 | +0.33(+1.43%) |
Mar 30, 2017 | 23.30 | 23.31 | 23.11 | 23.21 | 4,928,487 | -0.15(-0.63%) |
Mar 29, 2017 | 23.34 | 23.57 | 23.23 | 23.36 | 4,674,416 | -0.03(-0.13%) |
Mar 28, 2017 | 23.16 | 23.41 | 23.12 | 23.39 | 3,889,140 | +0.16(+0.70%) |
Mar 27, 2017 | 23.31 | 23.37 | 22.99 | 23.23 | 3,321,456 | +0.04(+0.16%) |
Mar 24, 2017 | 23.23 | 23.33 | 23.11 | 23.19 | 4,285,677 | +0.10(+0.45%) |
Mar 23, 2017 | 23.23 | 23.31 | 23.02 | 23.09 | 4,541,599 | -0.16(-0.67%) |
Mar 22, 2017 | 23.31 | 23.54 | 23.20 | 23.24 | 5,621,431 | +0.04(+0.16%) |
Mar 21, 2017 | 22.89 | 23.31 | 22.80 | 23.20 | 5,896,532 | +0.30(+1.29%) |
Mar 20, 2017 | 23.09 | 23.25 | 22.84 | 22.91 | 5,352,702 | -0.30(-1.28%) |
Mar 17, 2017 | 23.10 | 23.29 | 23.08 | 23.20 | 11,732,095 | +0.17(+0.74%) |
Mar 16, 2017 | 23.29 | 23.37 | 22.94 | 23.03 | 5,224,190 | -0.34(-1.46%) |
Mar 15, 2017 | 23.00 | 23.46 | 22.95 | 23.37 | 5,279,521 | +0.44(+1.90%) |
Mar 14, 2017 | 22.97 | 23.00 | 22.77 | 22.94 | 4,642,570 | -0.07(-0.32%) |
Mar 13, 2017 | 23.11 | 23.27 | 22.89 | 23.01 | 3,696,506 | -0.12(-0.51%) |
Mar 10, 2017 | 23.09 | 23.35 | 22.86 | 23.13 | 5,199,091 | +0.12(+0.51%) |
Mar 09, 2017 | 22.97 | 24.07 | 22.97 | 23.01 | 5,623,814 | -0.01(-0.03%) |
Mar 08, 2017 | 22.88 | 23.06 | 22.55 | 23.02 | 5,679,367 | -0.05(-0.22%) |
Mar 07, 2017 | 23.10 | 23.25 | 22.97 | 23.07 | 6,103,002 | -0.10(-0.45%) |
Mar 06, 2017 | 23.62 | 23.62 | 23.06 | 23.17 | 5,889,670 | -0.31(-1.32%) |
Mar 03, 2017 | 23.44 | 23.49 | 23.18 | 23.48 | 4,906,042 | +0.07(+0.32%) |
Mar 02, 2017 | 23.27 | 23.68 | 23.23 | 23.41 | 5,379,176 | +0.06(+0.25%) |
Mar 01, 2017 | 23.74 | 23.74 | 23.23 | 23.35 | 9,901,277 | -0.64(-2.68%) |
Feb 28, 2017 | 23.54 | 24.08 | 23.51 | 24.00 | 7,437,476 | +0.46(+1.95%) |
Feb 27, 2017 | 23.94 | 23.94 | 23.50 | 23.54 | 5,944,159 | -0.38(-1.58%) |
Feb 24, 2017 | 23.35 | 23.93 | 23.30 | 23.91 | 8,280,353 | +0.69(+2.96%) |
Feb 23, 2017 | 22.92 | 23.39 | 22.91 | 23.23 | 7,806,520 | +0.44(+1.95%) |
Feb 22, 2017 | 22.80 | 22.95 | 22.46 | 22.78 | 9,180,357 | -0.40(-1.72%) |
Feb 21, 2017 | 22.88 | 23.20 | 22.82 | 23.18 | 7,019,115 | +0.24(+1.03%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.29(+1.27%) | |
Feb 16, 2017 | 22.48 | 22.67 | 22.40 | 22.66 | 5,143,462 | +0.16(+0.72%) |
Feb 15, 2017 | 22.29 | 22.54 | 22.28 | 22.49 | 3,823,007 | +0.03(+0.13%) |
Feb 14, 2017 | 22.60 | 22.67 | 22.32 | 22.46 | 3,469,016 | -0.13(-0.56%) |
Feb 13, 2017 | 22.58 | 22.73 | 22.49 | 22.59 | 7,629,494 | +0.06(+0.26%) |
Feb 10, 2017 | 22.09 | 22.58 | 22.06 | 22.53 | 5,143,212 | +0.42(+1.91%) |
Feb 09, 2017 | 22.23 | 22.26 | 21.94 | 22.11 | 5,468,185 | -0.12(-0.53%) |
Feb 08, 2017 | 22.22 | 22.25 | 22.07 | 22.23 | 5,736,013 | +0.04(+0.17%) |
Feb 07, 2017 | 22.14 | 22.23 | 22.03 | 22.19 | 3,748,321 | +0.08(+0.37%) |
Feb 06, 2017 | 22.18 | 22.31 | 22.06 | 22.11 | 5,855,614 | -0.01(-0.03%) |
Feb 03, 2017 | 21.95 | 22.22 | 21.89 | 22.12 | 4,560,173 | +0.22(+1.01%) |
Feb 02, 2017 | 21.86 | 21.93 | 21.66 | 21.89 | 7,423,213 | +0.08(+0.37%) |
Feb 01, 2017 | 22.00 | 22.16 | 21.72 | 21.81 | 5,959,885 | -0.35(-1.58%) |
Jan 31, 2017 | 21.81 | 22.20 | 21.75 | 22.16 | 6,581,010 | +0.37(+1.68%) |
Jan 30, 2017 | 22.03 | 22.03 | 21.65 | 21.80 | 6,271,351 | -0.12(-0.57%) |
Jan 27, 2017 | 21.85 | 21.95 | 21.73 | 21.92 | 4,590,780 | +0.12(+0.57%) |
Jan 26, 2017 | 21.77 | 21.88 | 21.69 | 21.80 | 7,120,405 | +0.01(+0.07%) |
Jan 25, 2017 | 21.59 | 21.94 | 21.58 | 21.78 | 7,914,859 | +0.16(+0.74%) |
Jan 24, 2017 | 21.69 | 21.82 | 21.57 | 21.62 | 5,250,317 | -0.02(-0.10%) |
Jan 23, 2017 | 22.04 | 22.12 | 21.62 | 21.65 | 5,384,188 | -0.31(-1.43%) |
Jan 20, 2017 | 22.19 | 22.31 | 21.86 | 21.96 | 6,448,371 | -0.20(-0.89%) |
Jan 19, 2017 | 22.40 | 22.46 | 22.11 | 22.16 | 6,182,277 | -0.33(-1.46%) |
Jan 18, 2017 | 22.72 | 22.82 | 22.41 | 22.49 | 4,762,551 | -0.29(-1.25%) |
Jan 17, 2017 | 22.56 | 22.92 | 22.44 | 22.77 | 5,598,498 | +0.39(+1.76%) |
Jan 13, 2017 | 22.38 | 22.38 | 22.38 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 22.46 | 22.60 | 22.34 | 22.43 | 5,809,943 | -0.04(-0.16%) |
Jan 11, 2017 | 22.17 | 22.62 | 22.17 | 22.46 | 7,226,870 | +0.26(+1.19%) |
Jan 10, 2017 | 22.54 | 22.55 | 22.02 | 22.20 | 9,843,752 | -0.47(-2.06%) |
Jan 09, 2017 | 22.82 | 22.83 | 22.61 | 22.67 | 6,569,927 | -0.09(-0.39%) |
Jan 06, 2017 | 22.45 | 22.84 | 22.45 | 22.76 | 4,767,396 | +0.20(+0.91%) |
Jan 05, 2017 | 22.62 | 22.70 | 22.35 | 22.55 | 5,400,096 | -0.09(-0.39%) |
Jan 04, 2017 | 22.65 | 22.87 | 22.61 | 22.64 | 4,434,922 | +0.01(+0.06%) |
Jan 03, 2017 | 22.64 | 22.76 | 22.25 | 22.63 | 5,139,712 | -0.01(-0.06%) |
Dec 30, 2016 | 22.64 | 22.64 | 22.64 | 0 | -0.11(-0.48%) | |
Dec 29, 2016 | 22.54 | 22.88 | 22.54 | 22.75 | 4,005,183 | +0.20(+0.91%) |
Dec 28, 2016 | 22.89 | 22.95 | 22.53 | 22.54 | 3,499,335 | -0.32(-1.41%) |
Dec 27, 2016 | 22.78 | 22.90 | 22.70 | 22.87 | 2,887,072 | +0.01(+0.03%) |
Dec 23, 2016 | 22.86 | 22.86 | 22.86 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 22.93 | 23.03 | 22.77 | 22.82 | 4,301,688 | -0.15(-0.64%) |
Dec 21, 2016 | 22.90 | 23.35 | 22.86 | 22.97 | 5,791,548 | +0.10(+0.42%) |
Dec 20, 2016 | 23.03 | 23.14 | 22.70 | 22.87 | 7,137,926 | -0.26(-1.14%) |
Dec 19, 2016 | 23.33 | 23.36 | 22.96 | 23.14 | 6,234,122 | -0.09(-0.41%) |
Dec 16, 2016 | 22.88 | 23.37 | 22.84 | 23.23 | 13,947,333 | +0.34(+1.47%) |
Dec 15, 2016 | 22.79 | 22.92 | 22.56 | 22.90 | 7,752,191 | +0.02(+0.10%) |
Dec 14, 2016 | 23.20 | 23.61 | 22.81 | 22.87 | 11,409,455 | -0.23(-1.01%) |
Dec 13, 2016 | 22.76 | 23.11 | 22.76 | 23.11 | 4,947,228 | +0.40(+1.77%) |
Dec 12, 2016 | 22.35 | 22.76 | 22.33 | 22.71 | 5,556,682 | +0.24(+1.07%) |
Dec 09, 2016 | 22.37 | 22.73 | 22.35 | 22.46 | 5,353,063 | +0.15(+0.66%) |
Dec 08, 2016 | 21.92 | 22.44 | 21.44 | 22.32 | 8,667,660 | +0.34(+1.56%) |
Dec 07, 2016 | 22.23 | 22.30 | 21.85 | 21.97 | 10,005,564 | -0.23(-1.02%) |
Dec 06, 2016 | 22.38 | 22.40 | 22.03 | 22.20 | 7,884,428 | -0.09(-0.43%) |
Dec 05, 2016 | 22.33 | 22.34 | 22.03 | 22.30 | 7,810,296 | -0.05(-0.23%) |
Dec 02, 2016 | 22.66 | 22.84 | 22.19 | 22.35 | 7,223,906 | -0.31(-1.36%) |