Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 29.51 | 29.75 | 29.18 | 29.75 | 999,971 | +0.33(+1.14%) |
Dec 27, 2017 | 29.29 | 29.56 | 29.16 | 29.42 | 1,152,382 | +0.23(+0.77%) |
Dec 26, 2017 | 28.62 | 29.22 | 28.50 | 29.19 | 1,004,013 | +0.30(+1.04%) |
Dec 22, 2017 | 29.15 | 29.16 | 28.83 | 28.89 | 1,011,297 | -0.11(-0.37%) |
Dec 21, 2017 | 29.18 | 29.24 | 28.89 | 29.00 | 1,332,896 | -0.18(-0.60%) |
Dec 20, 2017 | 28.58 | 29.44 | 28.44 | 29.18 | 2,306,938 | +0.75(+2.64%) |
Dec 19, 2017 | 28.59 | 28.68 | 28.33 | 28.43 | 1,416,973 | -0.17(-0.58%) |
Dec 18, 2017 | 28.47 | 28.70 | 28.47 | 28.59 | 1,091,496 | +0.30(+1.06%) |
Dec 15, 2017 | 28.20 | 28.40 | 27.85 | 28.29 | 3,638,009 | +0.14(+0.50%) |
Dec 14, 2017 | 28.72 | 28.78 | 28.04 | 28.15 | 1,571,566 | -0.57(-1.98%) |
Dec 13, 2017 | 28.73 | 28.98 | 28.67 | 28.72 | 1,808,440 | +0.08(+0.26%) |
Dec 12, 2017 | 29.28 | 29.31 | 28.58 | 28.64 | 3,014,593 | -0.47(-1.61%) |
Dec 11, 2017 | 29.07 | 29.28 | 28.77 | 29.11 | 2,117,036 | +0.05(+0.17%) |
Dec 08, 2017 | 29.65 | 29.71 | 29.04 | 29.06 | 1,232,763 | -0.45(-1.53%) |
Dec 07, 2017 | 29.56 | 29.81 | 29.36 | 29.51 | 1,157,361 | +0.02(+0.06%) |
Dec 06, 2017 | 29.14 | 29.60 | 28.85 | 29.49 | 2,133,868 | +0.29(+1.00%) |
Dec 05, 2017 | 28.89 | 29.64 | 28.63 | 29.20 | 1,904,503 | +0.32(+1.10%) |
Dec 04, 2017 | 29.63 | 29.68 | 28.73 | 28.89 | 2,233,767 | -0.33(-1.14%) |
Dec 01, 2017 | 29.88 | 29.91 | 29.00 | 29.22 | 1,893,568 | -0.55(-1.85%) |
Nov 30, 2017 | 29.65 | 29.86 | 29.46 | 29.77 | 1,373,482 | +0.26(+0.88%) |
Nov 29, 2017 | 30.02 | 30.02 | 29.15 | 29.51 | 1,838,646 | -0.53(-1.75%) |
Nov 28, 2017 | 30.70 | 30.73 | 30.00 | 30.04 | 1,728,569 | -0.61(-1.99%) |
Nov 27, 2017 | 30.74 | 30.81 | 30.43 | 30.65 | 900,706 | -0.13(-0.43%) |
Nov 24, 2017 | 31.02 | 31.02 | 30.56 | 30.78 | 459,703 | -0.06(-0.19%) |
Nov 22, 2017 | 31.03 | 31.12 | 30.66 | 30.84 | 1,147,103 | -0.19(-0.62%) |
Nov 21, 2017 | 30.48 | 31.09 | 30.13 | 31.03 | 1,790,331 | +0.76(+2.51%) |
Nov 20, 2017 | 30.26 | 30.32 | 30.04 | 30.27 | 813,976 | +0.01(+0.03%) |
Nov 17, 2017 | 30.12 | 30.35 | 29.77 | 30.26 | 2,473,893 | +0.13(+0.44%) |
Nov 16, 2017 | 29.67 | 30.51 | 29.61 | 30.13 | 1,626,615 | +0.59(+2.01%) |
Nov 15, 2017 | 29.52 | 29.75 | 29.07 | 29.54 | 2,438,639 | -0.20(-0.67%) |
Nov 14, 2017 | 30.43 | 30.64 | 29.70 | 29.74 | 1,664,041 | -0.79(-2.57%) |
Nov 13, 2017 | 30.23 | 30.60 | 30.09 | 30.52 | 1,279,903 | +0.00(+0.00%) |
Nov 10, 2017 | 30.07 | 31.18 | 30.07 | 30.52 | 2,165,696 | +0.29(+0.97%) |
Nov 09, 2017 | 30.25 | 30.71 | 29.80 | 30.23 | 1,348,843 | -0.32(-1.04%) |
Nov 08, 2017 | 29.84 | 30.55 | 29.69 | 30.55 | 1,683,259 | +0.69(+2.31%) |
Nov 07, 2017 | 29.75 | 30.04 | 29.42 | 29.86 | 1,121,435 | +0.07(+0.22%) |
Nov 06, 2017 | 29.68 | 30.07 | 29.66 | 29.79 | 1,800,635 | +0.32(+1.10%) |
Nov 03, 2017 | 29.77 | 29.91 | 29.30 | 29.47 | 1,951,481 | -0.26(-0.87%) |
Nov 02, 2017 | 30.17 | 30.17 | 29.20 | 29.72 | 2,442,443 | -0.35(-1.16%) |
Nov 01, 2017 | 30.70 | 31.17 | 29.97 | 30.07 | 2,421,953 | -0.27(-0.90%) |
Oct 31, 2017 | 29.95 | 31.12 | 29.50 | 30.35 | 4,073,442 | +0.66(+2.24%) |
Oct 30, 2017 | 29.21 | 29.99 | 29.18 | 29.68 | 2,386,734 | +0.27(+0.93%) |
Oct 27, 2017 | 29.29 | 29.52 | 28.89 | 29.41 | 1,099,868 | +0.04(+0.14%) |
Oct 26, 2017 | 29.39 | 29.63 | 29.22 | 29.37 | 1,530,624 | -0.06(-0.20%) |
Oct 25, 2017 | 29.37 | 29.49 | 28.97 | 29.43 | 1,544,039 | +0.09(+0.31%) |
Oct 24, 2017 | 28.81 | 29.49 | 28.81 | 29.33 | 1,307,811 | +0.63(+2.20%) |
Oct 23, 2017 | 29.10 | 29.14 | 28.63 | 28.70 | 2,382,953 | -0.48(-1.65%) |
Oct 20, 2017 | 29.22 | 29.39 | 29.02 | 29.18 | 3,127,374 | +0.02(+0.09%) |
Oct 19, 2017 | 28.26 | 29.18 | 28.13 | 29.16 | 2,157,776 | +0.71(+2.48%) |
Oct 18, 2017 | 29.01 | 29.11 | 28.35 | 28.45 | 3,549,251 | -0.47(-1.61%) |
Oct 17, 2017 | 29.40 | 29.58 | 28.88 | 28.92 | 2,344,644 | -0.54(-1.83%) |
Oct 16, 2017 | 29.63 | 29.71 | 29.07 | 29.46 | 2,544,581 | -0.07(-0.23%) |
Oct 13, 2017 | 29.92 | 29.92 | 29.45 | 29.53 | 1,396,850 | +0.02(+0.08%) |
Oct 12, 2017 | 29.58 | 29.68 | 29.42 | 29.50 | 1,189,132 | -0.17(-0.59%) |
Oct 11, 2017 | 29.80 | 29.94 | 29.53 | 29.68 | 1,764,396 | -0.27(-0.92%) |
Oct 10, 2017 | 30.47 | 30.51 | 29.78 | 29.95 | 2,044,944 | -0.35(-1.15%) |
Oct 09, 2017 | 30.50 | 30.53 | 30.07 | 30.30 | 2,104,220 | -0.12(-0.38%) |
Oct 06, 2017 | 30.26 | 30.60 | 30.16 | 30.41 | 1,804,477 | -0.06(-0.19%) |
Oct 05, 2017 | 30.38 | 30.49 | 30.04 | 30.47 | 1,372,236 | +0.23(+0.77%) |
Oct 04, 2017 | 30.40 | 30.54 | 30.17 | 30.24 | 1,313,169 | -0.09(-0.30%) |
Oct 03, 2017 | 30.33 | 30.61 | 30.07 | 30.33 | 2,039,096 | -0.01(-0.03%) |
Oct 02, 2017 | 28.91 | 30.40 | 28.87 | 30.34 | 5,164,175 | +1.89(+6.63%) |
Sep 29, 2017 | 28.69 | 28.94 | 28.43 | 28.45 | 2,501,383 | -0.23(-0.81%) |
Sep 28, 2017 | 28.23 | 28.95 | 28.04 | 28.69 | 3,240,979 | +0.53(+1.89%) |
Sep 27, 2017 | 28.56 | 28.79 | 27.88 | 28.15 | 2,285,147 | +0.09(+0.33%) |
Sep 26, 2017 | 28.09 | 28.26 | 27.83 | 28.06 | 1,686,558 | +0.05(+0.18%) |
Sep 25, 2017 | 27.87 | 28.20 | 27.78 | 28.01 | 2,722,877 | -0.05(-0.18%) |
Sep 22, 2017 | 28.13 | 28.26 | 27.80 | 28.06 | 1,220,731 | -0.13(-0.47%) |
Sep 21, 2017 | 28.09 | 28.32 | 27.89 | 28.20 | 1,594,480 | +0.06(+0.21%) |
Sep 20, 2017 | 28.08 | 28.24 | 27.91 | 28.14 | 1,779,219 | +0.13(+0.47%) |
Sep 19, 2017 | 27.83 | 28.09 | 27.40 | 28.01 | 2,695,012 | +0.21(+0.75%) |
Sep 18, 2017 | 26.92 | 27.81 | 26.92 | 27.80 | 3,738,653 | +0.97(+3.62%) |
Sep 15, 2017 | 25.90 | 26.85 | 25.71 | 26.83 | 3,720,293 | +1.00(+3.86%) |
Sep 14, 2017 | 26.17 | 26.17 | 25.69 | 25.83 | 1,949,870 | -0.30(-1.14%) |
Sep 13, 2017 | 26.19 | 25.88 | 26.13 | 1,840,106 | +0.00(+0.00%) | |
Sep 12, 2017 | 25.77 | 26.48 | 25.77 | 26.13 | 2,585,392 | +0.55(+2.14%) |
Sep 11, 2017 | 25.71 | 26.04 | 25.52 | 25.58 | 2,084,040 | +0.15(+0.59%) |
Sep 08, 2017 | 25.55 | 25.66 | 25.22 | 25.43 | 1,618,093 | -0.22(-0.84%) |
Sep 07, 2017 | 25.77 | 25.80 | 25.35 | 25.65 | 2,202,651 | -0.17(-0.64%) |
Sep 06, 2017 | 26.63 | 26.63 | 25.79 | 25.81 | 2,854,882 | -0.24(-0.92%) |
Sep 05, 2017 | 26.50 | 26.73 | 25.71 | 26.05 | 2,262,928 | -0.56(-2.09%) |
Sep 01, 2017 | 26.95 | 26.95 | 26.51 | 26.61 | 1,848,419 | -0.17(-0.62%) |
Aug 31, 2017 | 26.84 | 26.98 | 26.66 | 26.78 | 1,893,954 | +0.14(+0.53%) |
Aug 30, 2017 | 25.62 | 26.67 | 25.55 | 26.63 | 3,022,664 | +0.96(+3.72%) |
Aug 29, 2017 | 25.31 | 25.75 | 25.20 | 25.68 | 1,522,706 | +0.05(+0.19%) |
Aug 28, 2017 | 25.06 | 25.87 | 25.04 | 25.63 | 2,554,145 | +0.71(+2.87%) |
Aug 25, 2017 | 25.11 | 25.14 | 24.64 | 24.91 | 1,370,879 | +0.05(+0.20%) |
Aug 24, 2017 | 25.09 | 25.13 | 24.79 | 24.86 | 1,576,062 | -0.13(-0.53%) |
Aug 23, 2017 | 25.16 | 25.44 | 24.97 | 25.00 | 1,417,341 | -0.42(-1.67%) |
Aug 22, 2017 | 25.43 | 25.51 | 25.27 | 25.42 | 1,417,921 | +0.17(+0.69%) |
Aug 21, 2017 | 24.94 | 25.27 | 24.86 | 25.25 | 1,806,819 | +0.31(+1.23%) |
Aug 18, 2017 | 24.57 | 25.06 | 24.43 | 24.94 | 2,130,739 | +0.33(+1.35%) |
Aug 17, 2017 | 25.26 | 25.40 | 24.57 | 24.61 | 1,491,372 | -0.79(-3.11%) |
Aug 16, 2017 | 25.46 | 25.46 | 25.10 | 25.40 | 1,423,701 | +0.06(+0.23%) |
Aug 15, 2017 | 24.72 | 25.45 | 24.67 | 25.34 | 3,640,978 | +0.74(+3.01%) |
Aug 14, 2017 | 24.51 | 24.61 | 24.22 | 24.60 | 2,133,826 | +0.36(+1.47%) |
Aug 11, 2017 | 23.65 | 24.31 | 23.64 | 24.24 | 2,106,089 | +0.47(+1.96%) |
Aug 10, 2017 | 24.45 | 24.53 | 23.71 | 23.78 | 3,202,380 | -0.83(-3.38%) |
Aug 09, 2017 | 24.92 | 24.99 | 24.37 | 24.61 | 1,940,622 | -0.46(-1.82%) |
Aug 08, 2017 | 25.67 | 25.70 | 25.02 | 25.06 | 1,351,323 | -0.61(-2.39%) |
Aug 07, 2017 | 25.89 | 26.12 | 25.63 | 25.68 | 1,662,567 | -0.15(-0.57%) |
Aug 04, 2017 | 25.71 | 26.26 | 25.59 | 25.83 | 2,145,053 | +0.24(+0.94%) |
Aug 03, 2017 | 25.62 | 25.92 | 25.39 | 25.59 | 3,110,385 | -0.08(-0.32%) |
Aug 02, 2017 | 25.07 | 25.90 | 24.70 | 25.67 | 2,833,588 | +0.75(+3.01%) |
Aug 01, 2017 | 24.35 | 25.31 | 24.35 | 24.92 | 4,888,167 | +0.59(+2.41%) |
Jul 31, 2017 | 25.06 | 25.11 | 24.23 | 24.33 | 3,975,721 | -0.64(-2.55%) |
Jul 28, 2017 | 25.23 | 25.38 | 24.83 | 24.97 | 2,496,312 | -0.19(-0.75%) |
Jul 27, 2017 | 25.79 | 25.79 | 24.93 | 25.16 | 3,232,382 | -0.52(-2.03%) |
Jul 26, 2017 | 26.01 | 26.01 | 25.51 | 25.68 | 1,800,630 | -0.38(-1.46%) |
Jul 25, 2017 | 25.78 | 26.14 | 25.50 | 26.06 | 2,264,060 | +0.48(+1.87%) |
Jul 24, 2017 | 25.88 | 25.88 | 25.34 | 25.58 | 1,372,048 | -0.21(-0.83%) |
Jul 21, 2017 | 25.46 | 25.83 | 25.34 | 25.79 | 1,267,051 | +0.31(+1.23%) |
Jul 20, 2017 | 25.71 | 25.86 | 25.44 | 25.48 | 1,475,148 | -0.26(-0.99%) |
Jul 19, 2017 | 25.30 | 25.93 | 25.30 | 25.74 | 1,328,550 | +0.51(+2.03%) |
Jul 18, 2017 | 25.80 | 25.81 | 25.19 | 25.23 | 1,956,469 | -0.63(-2.43%) |
Jul 17, 2017 | 25.91 | 26.07 | 25.75 | 25.85 | 1,348,499 | -0.02(-0.10%) |
Jul 14, 2017 | 25.47 | 26.02 | 25.36 | 25.88 | 2,065,852 | +0.41(+1.62%) |
Jul 13, 2017 | 25.53 | 25.56 | 25.14 | 25.46 | 2,643,455 | -0.04(-0.16%) |
Jul 12, 2017 | 25.04 | 25.66 | 24.88 | 25.51 | 1,690,294 | +0.69(+2.79%) |
Jul 11, 2017 | 24.85 | 24.91 | 24.47 | 24.81 | 2,226,734 | +0.04(+0.17%) |
Jul 10, 2017 | 24.73 | 24.89 | 24.42 | 24.77 | 1,974,636 | -0.07(-0.30%) |
Jul 07, 2017 | 24.43 | 24.93 | 24.35 | 24.85 | 1,873,316 | +0.39(+1.59%) |
Jul 06, 2017 | 24.68 | 24.84 | 24.38 | 24.46 | 2,914,220 | -0.21(-0.87%) |
Jul 05, 2017 | 25.04 | 25.14 | 24.64 | 24.67 | 2,609,889 | -0.32(-1.29%) |
Jul 03, 2017 | 25.23 | 25.33 | 24.86 | 24.99 | 955,732 | +0.00(+0.00%) |
Jun 30, 2017 | 24.75 | 25.38 | 24.70 | 24.99 | 2,346,508 | +0.34(+1.37%) |
Jun 29, 2017 | 25.04 | 25.20 | 24.14 | 24.66 | 3,232,043 | -0.31(-1.22%) |
Jun 28, 2017 | 24.45 | 25.04 | 24.45 | 24.96 | 5,349,457 | +0.77(+3.17%) |
Jun 27, 2017 | 24.09 | 24.59 | 23.90 | 24.19 | 3,157,292 | +0.24(+1.00%) |
Jun 26, 2017 | 23.37 | 23.98 | 23.27 | 23.95 | 3,015,754 | +0.63(+2.69%) |
Jun 23, 2017 | 23.37 | 23.57 | 22.94 | 23.33 | 19,042,210 | +0.02(+0.07%) |
Jun 22, 2017 | 23.61 | 23.77 | 23.08 | 23.31 | 2,648,816 | -0.35(-1.50%) |
Jun 21, 2017 | 24.88 | 24.99 | 23.56 | 23.66 | 4,627,460 | -1.23(-4.94%) |
Jun 20, 2017 | 24.42 | 25.00 | 24.19 | 24.89 | 3,853,135 | +0.32(+1.31%) |
Jun 19, 2017 | 24.66 | 24.85 | 24.39 | 24.57 | 1,824,366 | +0.24(+0.98%) |
Jun 16, 2017 | 23.93 | 24.38 | 23.89 | 24.33 | 2,582,254 | +0.28(+1.17%) |
Jun 15, 2017 | 23.89 | 24.32 | 23.80 | 24.05 | 1,709,465 | -0.25(-1.02%) |
Jun 14, 2017 | 25.13 | 25.15 | 23.94 | 24.30 | 3,358,825 | -0.96(-3.79%) |
Jun 13, 2017 | 25.18 | 25.41 | 25.04 | 25.26 | 1,675,219 | +0.19(+0.76%) |
Jun 12, 2017 | 25.32 | 25.51 | 24.97 | 25.07 | 1,832,349 | -0.26(-1.04%) |
Jun 09, 2017 | 24.61 | 25.46 | 24.59 | 25.33 | 2,864,721 | +0.78(+3.16%) |
Jun 08, 2017 | 23.89 | 24.82 | 23.70 | 24.56 | 1,643,789 | +0.64(+2.69%) |
Jun 07, 2017 | 24.05 | 24.05 | 23.72 | 23.91 | 1,829,092 | -0.12(-0.52%) |
Jun 06, 2017 | 23.76 | 24.22 | 23.48 | 24.04 | 1,753,637 | +0.11(+0.45%) |
Jun 05, 2017 | 24.13 | 24.33 | 23.79 | 23.93 | 2,325,199 | -0.27(-1.13%) |
Jun 02, 2017 | 24.64 | 24.89 | 24.20 | 24.20 | 3,090,054 | -0.39(-1.58%) |
Jun 01, 2017 | 24.25 | 24.68 | 24.23 | 24.59 | 2,378,402 | +0.37(+1.53%) |
May 31, 2017 | 24.34 | 24.62 | 23.61 | 24.22 | 2,071,234 | -0.31(-1.28%) |
May 30, 2017 | 24.86 | 24.89 | 24.30 | 24.53 | 1,840,283 | -0.35(-1.43%) |
May 26, 2017 | 25.13 | 25.18 | 24.74 | 24.89 | 998,271 | -0.12(-0.50%) |
May 25, 2017 | 25.46 | 25.59 | 24.77 | 25.01 | 2,795,277 | -0.19(-0.75%) |
May 24, 2017 | 25.56 | 25.77 | 25.11 | 25.20 | 1,466,854 | -0.26(-1.04%) |
May 23, 2017 | 25.75 | 25.77 | 25.25 | 25.46 | 1,673,880 | -0.20(-0.77%) |
May 22, 2017 | 26.00 | 26.07 | 25.51 | 25.66 | 2,621,338 | -0.09(-0.35%) |
May 19, 2017 | 25.63 | 26.20 | 25.60 | 25.75 | 1,742,214 | +0.36(+1.43%) |
May 18, 2017 | 25.06 | 25.62 | 24.84 | 25.39 | 1,583,168 | +0.12(+0.46%) |
May 17, 2017 | 26.63 | 26.15 | 25.18 | 25.27 | 2,109,050 | -1.35(-5.08%) |
May 16, 2017 | 26.41 | 26.69 | 26.31 | 26.63 | 2,049,570 | +0.33(+1.26%) |
May 15, 2017 | 26.17 | 26.62 | 26.00 | 26.30 | 2,360,155 | +0.41(+1.59%) |
May 12, 2017 | 25.63 | 26.38 | 25.62 | 25.89 | 3,087,985 | +0.48(+1.88%) |
May 11, 2017 | 25.35 | 25.44 | 24.81 | 25.41 | 2,130,279 | +0.03(+0.13%) |
May 10, 2017 | 24.39 | 25.40 | 24.39 | 25.37 | 2,715,320 | +1.02(+4.17%) |
May 09, 2017 | 24.51 | 24.69 | 24.14 | 24.36 | 2,431,098 | -0.17(-0.71%) |
May 08, 2017 | 24.81 | 24.81 | 24.33 | 24.53 | 4,545,002 | +0.17(+0.68%) |
May 05, 2017 | 24.16 | 24.62 | 24.06 | 24.37 | 3,301,361 | +0.28(+1.16%) |
May 04, 2017 | 25.21 | 25.21 | 23.68 | 24.09 | 5,517,717 | -1.11(-4.39%) |
May 03, 2017 | 25.75 | 26.63 | 24.76 | 25.19 | 8,329,724 | -0.98(-3.76%) |
May 02, 2017 | 26.55 | 26.83 | 26.10 | 26.18 | 3,229,541 | -0.34(-1.27%) |
May 01, 2017 | 26.44 | 26.77 | 26.00 | 26.51 | 2,252,245 | +0.17(+0.65%) |
Apr 28, 2017 | 26.74 | 26.74 | 26.31 | 26.34 | 2,613,055 | -0.37(-1.38%) |
Apr 27, 2017 | 27.32 | 27.45 | 26.69 | 26.71 | 2,747,633 | -0.59(-2.16%) |
Apr 26, 2017 | 27.51 | 27.61 | 27.19 | 27.30 | 2,147,858 | -0.20(-0.72%) |
Apr 25, 2017 | 27.33 | 27.60 | 27.22 | 27.50 | 2,446,644 | +0.33(+1.21%) |
Apr 24, 2017 | 26.97 | 27.22 | 26.83 | 27.17 | 2,490,836 | +0.75(+2.86%) |
Apr 21, 2017 | 26.38 | 26.51 | 26.03 | 26.42 | 2,777,815 | +0.00(+0.00%) |
Apr 20, 2017 | 26.05 | 26.44 | 25.88 | 26.42 | 3,263,123 | +0.55(+2.12%) |
Apr 19, 2017 | 25.42 | 26.24 | 25.29 | 25.87 | 4,496,414 | +0.82(+3.27%) |
Apr 18, 2017 | 24.69 | 25.13 | 24.65 | 25.05 | 1,709,939 | +0.12(+0.49%) |
Apr 17, 2017 | 24.86 | 25.10 | 24.70 | 24.92 | 2,740,897 | +0.08(+0.33%) |
Apr 13, 2017 | 25.19 | 25.59 | 24.78 | 24.84 | 2,488,610 | -0.39(-1.56%) |
Apr 12, 2017 | 25.28 | 25.60 | 24.74 | 25.24 | 7,218,965 | -0.09(-0.36%) |
Apr 11, 2017 | 25.62 | 25.62 | 24.92 | 25.33 | 5,055,053 | -0.30(-1.18%) |
Apr 10, 2017 | 26.06 | 26.22 | 25.59 | 25.63 | 3,141,931 | -0.44(-1.70%) |
Apr 07, 2017 | 26.06 | 26.20 | 25.78 | 26.07 | 3,646,969 | -0.06(-0.22%) |
Apr 06, 2017 | 25.75 | 26.21 | 25.60 | 26.13 | 3,157,410 | +0.45(+1.76%) |
Apr 05, 2017 | 26.42 | 26.65 | 25.62 | 25.68 | 2,278,088 | -0.43(-1.63%) |
Apr 04, 2017 | 26.47 | 26.47 | 26.03 | 26.10 | 2,713,290 | -0.36(-1.36%) |
Apr 03, 2017 | 27.06 | 27.22 | 26.17 | 26.47 | 2,261,392 | -0.48(-1.79%) |
Mar 31, 2017 | 26.56 | 27.20 | 26.44 | 26.95 | 2,739,054 | +0.35(+1.33%) |
Mar 30, 2017 | 26.52 | 27.09 | 26.44 | 26.60 | 2,993,853 | +0.06(+0.22%) |
Mar 29, 2017 | 27.34 | 27.42 | 26.33 | 26.54 | 4,112,572 | -0.80(-2.91%) |
Mar 28, 2017 | 26.87 | 27.78 | 26.83 | 27.33 | 3,122,057 | +0.46(+1.71%) |
Mar 27, 2017 | 26.13 | 26.97 | 26.06 | 26.88 | 1,484,770 | +0.01(+0.03%) |
Mar 24, 2017 | 27.14 | 27.34 | 26.54 | 26.87 | 1,863,079 | -0.16(-0.61%) |
Mar 23, 2017 | 26.61 | 27.25 | 26.33 | 27.03 | 2,305,421 | +0.37(+1.38%) |
Mar 22, 2017 | 26.29 | 26.67 | 25.85 | 26.66 | 2,638,636 | +0.37(+1.40%) |
Mar 21, 2017 | 27.28 | 27.34 | 26.29 | 26.29 | 1,987,498 | -0.85(-3.14%) |
Mar 20, 2017 | 27.06 | 27.29 | 26.79 | 27.15 | 1,372,649 | +0.03(+0.12%) |
Mar 17, 2017 | 27.24 | 27.33 | 26.97 | 27.11 | 6,166,611 | +0.00(+0.00%) |
Mar 16, 2017 | 27.34 | 27.34 | 26.78 | 27.11 | 2,327,034 | -0.05(-0.18%) |
Mar 15, 2017 | 26.68 | 27.24 | 26.53 | 27.16 | 1,802,669 | +0.82(+3.11%) |
Mar 14, 2017 | 26.31 | 26.41 | 25.92 | 26.34 | 2,066,752 | -0.20(-0.77%) |
Mar 13, 2017 | 26.63 | 25.71 | 26.55 | 2,117,161 | +0.56(+2.15%) | |
Mar 10, 2017 | 25.88 | 26.54 | 25.88 | 25.99 | 2,019,684 | +0.11(+0.44%) |
Mar 09, 2017 | 26.08 | 26.37 | 25.60 | 25.88 | 2,067,922 | -0.26(-1.00%) |
Mar 08, 2017 | 26.15 | 26.42 | 26.06 | 26.14 | 2,327,853 | -0.04(-0.16%) |
Mar 07, 2017 | 26.08 | 26.30 | 25.83 | 26.18 | 1,813,061 | -0.05(-0.19%) |
Mar 06, 2017 | 26.07 | 26.51 | 25.79 | 26.23 | 2,659,861 | -0.29(-1.08%) |
Mar 03, 2017 | 25.97 | 26.56 | 25.92 | 26.51 | 3,266,388 | +0.55(+2.12%) |
Mar 02, 2017 | 26.36 | 26.40 | 25.92 | 25.97 | 2,501,956 | -0.46(-1.74%) |
Mar 01, 2017 | 25.93 | 26.56 | 25.93 | 26.42 | 4,406,592 | +0.94(+3.70%) |
Feb 28, 2017 | 25.17 | 25.51 | 25.01 | 25.48 | 2,479,804 | +0.15(+0.58%) |
Feb 27, 2017 | 25.21 | 25.58 | 25.11 | 25.33 | 2,089,569 | +0.08(+0.32%) |
Feb 24, 2017 | 25.41 | 25.60 | 25.10 | 25.25 | 3,198,587 | -0.48(-1.85%) |
Feb 23, 2017 | 26.30 | 26.32 | 25.57 | 25.73 | 3,273,462 | -0.43(-1.63%) |
Feb 22, 2017 | 26.36 | 26.54 | 26.06 | 26.15 | 2,664,185 | -0.48(-1.82%) |
Feb 21, 2017 | 25.42 | 26.65 | 25.41 | 26.64 | 5,850,471 | +1.34(+5.28%) |
Feb 17, 2017 | 25.30 | 25.30 | 25.30 | 0 | +0.23(+0.92%) | |
Feb 16, 2017 | 25.42 | 25.77 | 25.03 | 25.07 | 2,141,348 | -0.24(-0.94%) |
Feb 15, 2017 | 24.55 | 25.34 | 24.43 | 25.31 | 3,385,693 | +0.75(+3.07%) |
Feb 14, 2017 | 24.36 | 24.76 | 24.09 | 24.56 | 2,101,307 | +0.02(+0.07%) |
Feb 13, 2017 | 24.69 | 24.87 | 24.50 | 24.54 | 2,576,318 | +0.10(+0.40%) |
Feb 10, 2017 | 24.19 | 24.64 | 24.15 | 24.44 | 2,191,044 | +0.44(+1.84%) |
Feb 09, 2017 | 23.94 | 24.12 | 23.66 | 24.00 | 2,925,880 | +0.04(+0.17%) |
Feb 08, 2017 | 23.94 | 24.04 | 23.51 | 23.96 | 4,265,525 | -0.07(-0.27%) |
Feb 07, 2017 | 24.62 | 24.72 | 23.97 | 24.02 | 3,360,479 | -0.64(-2.58%) |
Feb 06, 2017 | 24.95 | 24.95 | 24.49 | 24.66 | 2,772,348 | -0.45(-1.78%) |
Feb 03, 2017 | 24.41 | 25.14 | 24.35 | 25.11 | 4,795,720 | +0.77(+3.18%) |
Feb 02, 2017 | 23.87 | 24.58 | 23.87 | 24.33 | 5,014,584 | +0.45(+1.88%) |
Feb 01, 2017 | 22.43 | 24.43 | 22.43 | 23.88 | 8,914,792 | +2.54(+11.90%) |
Jan 31, 2017 | 21.41 | 21.76 | 21.00 | 21.34 | 3,522,630 | +0.04(+0.19%) |
Jan 30, 2017 | 21.56 | 21.56 | 20.90 | 21.30 | 3,191,729 | -0.43(-1.99%) |
Jan 27, 2017 | 21.71 | 21.91 | 21.55 | 21.73 | 3,306,365 | +0.04(+0.19%) |
Jan 26, 2017 | 22.26 | 22.41 | 21.55 | 21.69 | 2,800,681 | -0.54(-2.42%) |
Jan 25, 2017 | 22.22 | 22.48 | 22.21 | 22.23 | 3,263,138 | -0.14(-0.62%) |
Jan 24, 2017 | 21.79 | 22.43 | 21.79 | 22.37 | 1,579,719 | +0.72(+3.35%) |
Jan 23, 2017 | 21.55 | 21.69 | 21.36 | 21.64 | 1,348,913 | -0.05(-0.22%) |
Jan 20, 2017 | 21.38 | 21.97 | 21.38 | 21.69 | 2,556,311 | +0.45(+2.11%) |
Jan 19, 2017 | 21.70 | 21.80 | 21.09 | 21.25 | 1,863,625 | -0.41(-1.88%) |
Jan 18, 2017 | 21.60 | 21.84 | 21.46 | 21.65 | 1,508,225 | +0.07(+0.30%) |
Jan 17, 2017 | 21.91 | 22.03 | 21.45 | 21.59 | 1,478,763 | -0.46(-2.07%) |
Jan 13, 2017 | 22.04 | 22.04 | 22.04 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 22.20 | 22.21 | 21.60 | 21.91 | 2,457,751 | -0.36(-1.61%) |
Jan 11, 2017 | 22.51 | 22.78 | 22.26 | 22.27 | 3,258,279 | -0.26(-1.16%) |
Jan 10, 2017 | 21.95 | 22.56 | 21.86 | 22.53 | 4,835,504 | +0.77(+3.52%) |
Jan 09, 2017 | 21.43 | 21.93 | 21.24 | 21.77 | 2,702,532 | +0.28(+1.29%) |
Jan 06, 2017 | 21.61 | 21.64 | 21.32 | 21.49 | 958,883 | -0.03(-0.15%) |
Jan 05, 2017 | 21.82 | 21.92 | 21.36 | 21.52 | 1,740,229 | -0.31(-1.42%) |
Jan 04, 2017 | 21.25 | 21.92 | 21.21 | 21.83 | 2,051,721 | +0.68(+3.19%) |