Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.34 | 26.59 | 25.65 | 25.84 | 4,774,186 | -0.40(-1.53%) |
Jan 30, 2018 | 26.83 | 26.90 | 25.92 | 26.25 | 4,909,454 | -0.97(-3.58%) |
Jan 29, 2018 | 27.66 | 27.92 | 27.15 | 27.22 | 3,233,554 | -0.79(-2.82%) |
Jan 26, 2018 | 27.72 | 28.01 | 27.50 | 28.01 | 1,765,017 | +0.47(+1.70%) |
Jan 25, 2018 | 28.18 | 28.18 | 27.46 | 27.54 | 2,019,675 | -0.45(-1.61%) |
Jan 24, 2018 | 28.11 | 28.20 | 27.70 | 27.99 | 2,427,810 | +0.06(+0.20%) |
Jan 23, 2018 | 28.10 | 28.27 | 27.64 | 27.94 | 1,611,743 | +0.02(+0.06%) |
Jan 22, 2018 | 27.61 | 27.94 | 27.37 | 27.92 | 2,908,727 | +0.31(+1.11%) |
Jan 19, 2018 | 27.68 | 27.72 | 27.39 | 27.61 | 1,675,767 | -0.31(-1.12%) |
Jan 18, 2018 | 28.08 | 28.25 | 27.57 | 27.93 | 2,420,288 | -0.21(-0.74%) |
Jan 17, 2018 | 27.70 | 28.31 | 27.40 | 28.14 | 2,571,123 | +0.71(+2.58%) |
Jan 16, 2018 | 27.77 | 28.12 | 27.40 | 27.43 | 2,349,846 | -0.43(-1.56%) |
Jan 12, 2018 | 27.86 | 27.86 | 27.86 | 0 | +0.27(+0.99%) | |
Jan 11, 2018 | 27.33 | 28.18 | 27.16 | 27.59 | 3,860,266 | +0.48(+1.78%) |
Jan 10, 2018 | 27.11 | 2,787,060 | +0.00(+0.00%) | |||
Jan 09, 2018 | 26.95 | 27.15 | 26.63 | 27.11 | 3,363,578 | +0.28(+1.05%) |
Jan 08, 2018 | 26.60 | 26.97 | 26.17 | 26.83 | 3,332,980 | +0.22(+0.82%) |
Jan 05, 2018 | 26.20 | 26.64 | 25.89 | 26.61 | 2,784,746 | +0.22(+0.82%) |
Jan 04, 2018 | 26.20 | 26.41 | 25.83 | 26.39 | 2,375,168 | +0.27(+1.05%) |
Jan 03, 2018 | 26.02 | 26.46 | 25.93 | 26.12 | 2,116,302 | +0.23(+0.90%) |
Jan 02, 2018 | 25.21 | 25.88 | 25.12 | 25.88 | 2,716,185 | +0.89(+3.54%) |
Dec 29, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.48(-1.90%) | |
Dec 28, 2017 | 25.50 | 25.64 | 25.29 | 25.48 | 1,526,976 | +0.05(+0.19%) |
Dec 27, 2017 | 25.59 | 25.68 | 25.33 | 25.43 | 1,686,510 | -0.31(-1.22%) |
Dec 26, 2017 | 25.15 | 25.87 | 25.12 | 25.75 | 1,812,043 | +0.66(+2.63%) |
Dec 22, 2017 | 24.80 | 25.28 | 24.47 | 25.09 | 1,623,754 | +0.46(+1.86%) |
Dec 21, 2017 | 23.98 | 24.70 | 23.83 | 24.63 | 2,392,808 | +0.64(+2.65%) |
Dec 20, 2017 | 23.58 | 24.06 | 23.40 | 23.99 | 2,379,000 | +0.56(+2.41%) |
Dec 19, 2017 | 23.31 | 23.71 | 23.20 | 23.43 | 1,543,384 | +0.19(+0.80%) |
Dec 18, 2017 | 22.66 | 23.39 | 22.64 | 23.24 | 2,834,967 | +0.76(+3.37%) |
Dec 15, 2017 | 23.06 | 23.19 | 22.48 | 22.49 | 5,412,483 | -0.39(-1.72%) |
Dec 14, 2017 | 22.77 | 23.13 | 22.71 | 22.88 | 1,885,064 | +0.10(+0.42%) |
Dec 13, 2017 | 22.97 | 23.11 | 22.78 | 22.78 | 1,916,479 | -0.26(-1.12%) |
Dec 12, 2017 | 23.32 | 23.36 | 22.79 | 23.04 | 1,896,131 | -0.19(-0.80%) |
Dec 11, 2017 | 22.99 | 23.30 | 22.98 | 23.23 | 1,429,081 | +0.33(+1.44%) |
Dec 08, 2017 | 22.92 | 23.08 | 22.71 | 22.90 | 1,758,489 | +0.27(+1.21%) |
Dec 07, 2017 | 22.66 | 22.87 | 22.56 | 22.62 | 1,784,584 | -0.09(-0.39%) |
Dec 06, 2017 | 23.12 | 23.20 | 22.62 | 22.71 | 2,231,806 | -0.59(-2.52%) |
Dec 05, 2017 | 23.22 | 23.44 | 23.06 | 23.30 | 2,037,895 | +0.03(+0.14%) |
Dec 04, 2017 | 23.46 | 23.96 | 23.19 | 23.27 | 3,386,513 | -0.27(-1.13%) |
Dec 01, 2017 | 22.78 | 23.77 | 22.69 | 23.53 | 5,451,484 | +1.03(+4.58%) |
Nov 30, 2017 | 22.72 | 23.36 | 22.49 | 22.50 | 15,330,132 | -0.14(-0.60%) |
Nov 29, 2017 | 22.62 | 22.92 | 22.43 | 22.64 | 3,295,750 | -0.01(-0.04%) |
Nov 28, 2017 | 22.70 | 22.78 | 22.24 | 22.65 | 2,242,329 | +0.27(+1.22%) |
Nov 27, 2017 | 22.89 | 22.89 | 22.34 | 22.37 | 2,453,656 | -0.71(-3.07%) |
Nov 24, 2017 | 22.98 | 23.26 | 22.84 | 23.08 | 1,327,655 | +0.38(+1.67%) |
Nov 22, 2017 | 22.66 | 22.79 | 22.49 | 22.70 | 1,969,097 | +0.33(+1.48%) |
Nov 21, 2017 | 22.52 | 22.64 | 22.10 | 22.37 | 2,433,777 | -0.08(-0.36%) |
Nov 20, 2017 | 22.49 | 22.57 | 22.27 | 22.45 | 2,155,012 | -0.08(-0.36%) |
Nov 17, 2017 | 22.45 | 22.60 | 22.32 | 22.53 | 2,499,344 | +0.19(+0.86%) |
Nov 16, 2017 | 22.20 | 22.40 | 21.93 | 22.34 | 2,376,213 | +0.13(+0.58%) |
Nov 15, 2017 | 22.00 | 22.48 | 21.42 | 22.21 | 2,701,583 | -0.16(-0.72%) |
Nov 14, 2017 | 23.04 | 23.08 | 22.15 | 22.37 | 5,007,521 | -0.93(-4.01%) |
Nov 13, 2017 | 23.33 | 23.53 | 23.19 | 23.31 | 2,480,834 | -0.15(-0.65%) |
Nov 10, 2017 | 23.79 | 23.82 | 23.24 | 23.46 | 2,863,906 | -0.33(-1.39%) |
Nov 09, 2017 | 23.18 | 23.93 | 23.15 | 23.79 | 3,284,347 | +0.61(+2.62%) |
Nov 08, 2017 | 23.18 | 23.53 | 22.93 | 23.18 | 3,131,348 | -0.16(-0.68%) |
Nov 07, 2017 | 23.42 | 23.68 | 23.20 | 23.34 | 2,925,792 | +0.07(+0.31%) |
Nov 06, 2017 | 22.23 | 23.28 | 22.19 | 23.27 | 3,575,991 | +1.24(+5.62%) |
Nov 03, 2017 | 22.11 | 22.38 | 21.86 | 22.03 | 3,197,511 | -0.18(-0.79%) |
Nov 02, 2017 | 21.45 | 22.21 | 21.16 | 22.21 | 4,336,565 | +0.34(+1.57%) |
Nov 01, 2017 | 21.64 | 22.18 | 21.48 | 21.87 | 4,341,949 | +0.51(+2.39%) |
Oct 31, 2017 | 20.89 | 21.43 | 20.67 | 21.36 | 3,446,469 | +0.48(+2.29%) |
Oct 30, 2017 | 20.57 | 20.89 | 20.40 | 20.88 | 2,783,713 | +0.46(+2.27%) |
Oct 27, 2017 | 19.81 | 20.41 | 19.58 | 20.41 | 2,422,239 | +0.40(+1.99%) |
Oct 26, 2017 | 19.84 | 20.07 | 19.60 | 20.01 | 2,319,756 | +0.04(+0.20%) |
Oct 25, 2017 | 20.27 | 20.33 | 19.60 | 19.97 | 2,660,456 | -0.32(-1.57%) |
Oct 24, 2017 | 20.61 | 20.70 | 20.21 | 20.29 | 2,344,032 | -0.14(-0.66%) |
Oct 23, 2017 | 20.67 | 20.70 | 20.37 | 20.43 | 3,751,521 | -0.11(-0.54%) |
Oct 20, 2017 | 20.65 | 20.73 | 20.40 | 20.54 | 2,051,553 | -0.02(-0.12%) |
Oct 19, 2017 | 20.42 | 20.68 | 20.25 | 20.57 | 1,999,405 | +0.00(+0.00%) |
Oct 18, 2017 | 20.76 | 21.07 | 20.55 | 20.57 | 2,384,146 | -0.14(-0.66%) |
Oct 17, 2017 | 20.75 | 20.86 | 20.37 | 20.70 | 1,994,314 | -0.06(-0.27%) |
Oct 16, 2017 | 20.61 | 20.89 | 20.53 | 20.76 | 2,102,495 | +0.29(+1.40%) |
Oct 13, 2017 | 20.83 | 20.99 | 20.39 | 20.47 | 2,509,398 | -0.06(-0.31%) |
Oct 12, 2017 | 20.29 | 20.59 | 20.17 | 20.53 | 1,926,398 | -0.02(-0.12%) |
Oct 11, 2017 | 20.68 | 20.74 | 20.33 | 20.56 | 1,458,080 | -0.09(-0.43%) |
Oct 10, 2017 | 21.07 | 21.15 | 20.60 | 20.65 | 2,237,565 | -0.18(-0.84%) |
Oct 09, 2017 | 20.90 | 21.10 | 20.71 | 20.82 | 1,799,514 | +0.03(+0.15%) |
Oct 06, 2017 | 20.86 | 21.06 | 20.71 | 20.79 | 1,666,705 | -0.51(-2.40%) |
Oct 05, 2017 | 21.48 | 21.69 | 21.24 | 21.30 | 2,031,044 | -0.09(-0.41%) |
Oct 04, 2017 | 21.33 | 21.59 | 21.12 | 21.39 | 2,129,922 | +0.14(+0.68%) |
Oct 03, 2017 | 21.18 | 21.28 | 20.96 | 21.24 | 1,727,879 | +0.02(+0.08%) |
Oct 02, 2017 | 20.70 | 21.24 | 20.53 | 21.23 | 2,216,673 | +0.02(+0.11%) |
Sep 29, 2017 | 21.41 | 21.44 | 20.89 | 21.20 | 2,785,988 | -0.34(-1.59%) |
Sep 28, 2017 | 21.90 | 22.09 | 21.49 | 21.55 | 1,667,740 | -0.35(-1.60%) |
Sep 27, 2017 | 21.67 | 21.91 | 21.42 | 21.90 | 2,100,305 | +0.28(+1.29%) |
Sep 26, 2017 | 21.21 | 21.66 | 21.01 | 21.62 | 2,377,842 | +0.28(+1.31%) |
Sep 25, 2017 | 21.12 | 21.40 | 21.03 | 21.34 | 2,115,429 | +0.43(+2.06%) |
Sep 22, 2017 | 20.92 | 21.09 | 20.76 | 20.91 | 1,861,570 | -0.08(-0.38%) |
Sep 21, 2017 | 20.79 | 21.14 | 20.59 | 20.99 | 2,147,053 | +0.16(+0.77%) |
Sep 20, 2017 | 20.65 | 20.91 | 20.55 | 20.83 | 1,999,499 | +0.34(+1.64%) |
Sep 19, 2017 | 20.68 | 20.79 | 20.29 | 20.49 | 2,215,242 | -0.12(-0.58%) |
Sep 18, 2017 | 20.19 | 20.78 | 20.16 | 20.61 | 2,977,748 | +0.30(+1.49%) |
Sep 15, 2017 | 20.41 | 20.50 | 20.09 | 20.31 | 4,125,747 | -0.07(-0.35%) |
Sep 14, 2017 | 20.40 | 20.90 | 20.28 | 20.38 | 4,125,910 | +0.14(+0.71%) |
Sep 13, 2017 | 19.54 | 20.34 | 19.54 | 20.24 | 3,761,631 | +0.75(+3.85%) |
Sep 12, 2017 | 18.77 | 19.68 | 18.77 | 19.49 | 2,869,623 | +0.77(+4.09%) |
Sep 11, 2017 | 18.78 | 18.97 | 18.65 | 18.72 | 3,887,588 | -0.01(-0.04%) |
Sep 08, 2017 | 19.71 | 19.72 | 18.59 | 18.73 | 3,605,848 | -1.06(-5.37%) |
Sep 07, 2017 | 19.46 | 19.85 | 19.42 | 19.79 | 3,029,157 | +0.22(+1.14%) |
Sep 06, 2017 | 18.93 | 19.58 | 18.93 | 19.57 | 2,843,586 | +0.81(+4.30%) |
Sep 05, 2017 | 18.90 | 19.04 | 18.59 | 18.76 | 2,557,235 | +0.13(+0.69%) |
Sep 01, 2017 | 18.15 | 18.73 | 18.04 | 18.63 | 2,022,158 | +0.54(+3.00%) |
Aug 31, 2017 | 18.23 | 18.41 | 18.08 | 18.09 | 2,792,421 | +0.02(+0.13%) |
Aug 30, 2017 | 17.96 | 18.11 | 17.73 | 18.07 | 2,886,752 | +0.00(+0.00%) |
Aug 29, 2017 | 17.98 | 18.16 | 17.86 | 18.07 | 2,232,191 | -0.10(-0.53%) |
Aug 28, 2017 | 18.50 | 18.52 | 17.79 | 18.16 | 2,801,617 | -0.32(-1.73%) |
Aug 25, 2017 | 18.69 | 18.69 | 18.42 | 18.48 | 2,478,281 | -0.14(-0.73%) |
Aug 24, 2017 | 18.56 | 18.70 | 18.43 | 18.62 | 1,809,913 | +0.00(+0.00%) |
Aug 23, 2017 | 18.37 | 18.77 | 18.14 | 18.62 | 3,485,945 | +0.17(+0.91%) |
Aug 22, 2017 | 18.55 | 18.68 | 18.40 | 18.45 | 2,817,074 | -0.05(-0.26%) |
Aug 21, 2017 | 19.10 | 19.18 | 18.33 | 18.50 | 4,017,744 | -0.69(-3.58%) |
Aug 18, 2017 | 19.14 | 19.43 | 18.94 | 19.18 | 3,026,116 | -0.04(-0.21%) |
Aug 17, 2017 | 19.54 | 19.77 | 19.22 | 19.22 | 2,528,862 | -0.45(-2.27%) |
Aug 16, 2017 | 19.97 | 20.21 | 19.64 | 19.67 | 1,779,152 | -0.30(-1.48%) |
Aug 15, 2017 | 20.01 | 20.06 | 19.45 | 19.97 | 2,774,995 | -0.17(-0.83%) |
Aug 14, 2017 | 20.47 | 20.71 | 20.11 | 20.13 | 2,535,377 | -0.27(-1.33%) |
Aug 11, 2017 | 20.33 | 20.64 | 20.16 | 20.41 | 3,384,479 | -0.09(-0.43%) |
Aug 10, 2017 | 20.79 | 21.20 | 20.43 | 20.49 | 4,122,226 | -0.17(-0.81%) |
Aug 09, 2017 | 20.66 | 20.76 | 20.46 | 20.66 | 4,812,508 | +0.14(+0.69%) |
Aug 08, 2017 | 20.39 | 21.10 | 20.33 | 20.52 | 4,239,698 | +0.06(+0.31%) |
Aug 07, 2017 | 20.75 | 20.95 | 20.38 | 20.46 | 2,982,619 | -0.44(-2.12%) |
Aug 04, 2017 | 20.40 | 21.06 | 20.29 | 20.90 | 3,310,380 | +0.56(+2.76%) |
Aug 03, 2017 | 20.82 | 21.06 | 19.98 | 20.34 | 5,681,207 | +0.03(+0.16%) |
Aug 02, 2017 | 20.53 | 20.85 | 20.24 | 20.31 | 6,239,375 | -0.47(-2.28%) |
Aug 01, 2017 | 21.00 | 21.06 | 20.42 | 20.78 | 5,568,431 | -0.24(-1.13%) |
Jul 31, 2017 | 21.40 | 21.40 | 20.69 | 21.02 | 5,461,372 | -0.44(-2.06%) |
Jul 28, 2017 | 20.99 | 21.91 | 20.91 | 21.46 | 7,241,946 | +0.47(+2.26%) |
Jul 27, 2017 | 20.23 | 21.00 | 20.16 | 20.99 | 5,569,993 | +0.77(+3.79%) |
Jul 26, 2017 | 20.61 | 20.81 | 20.05 | 20.22 | 7,651,924 | -0.12(-0.58%) |
Jul 25, 2017 | 20.24 | 20.65 | 20.16 | 20.34 | 49,570,200 | +0.60(+3.04%) |
Jul 24, 2017 | 20.18 | 20.24 | 19.61 | 19.74 | 4,147,574 | -0.32(-1.58%) |
Jul 21, 2017 | 20.45 | 20.49 | 19.99 | 20.05 | 4,184,824 | -0.38(-1.86%) |
Jul 20, 2017 | 20.99 | 20.32 | 20.43 | 5,117,561 | -0.39(-1.86%) | |
Jul 19, 2017 | 19.43 | 20.84 | 19.40 | 20.82 | 4,620,492 | +1.31(+6.73%) |
Jul 18, 2017 | 20.06 | 20.14 | 19.37 | 19.51 | 2,738,786 | -0.37(-1.87%) |
Jul 17, 2017 | 19.90 | 20.21 | 19.81 | 19.88 | 3,736,345 | -0.22(-1.10%) |
Jul 14, 2017 | 19.82 | 20.16 | 19.77 | 20.10 | 2,884,292 | +0.34(+1.72%) |
Jul 13, 2017 | 19.52 | 19.78 | 19.26 | 19.76 | 3,082,970 | +0.21(+1.09%) |
Jul 12, 2017 | 19.79 | 20.06 | 19.43 | 19.55 | 2,374,765 | +0.11(+0.57%) |
Jul 11, 2017 | 19.32 | 19.66 | 18.91 | 19.44 | 3,550,868 | -0.02(-0.08%) |
Jul 10, 2017 | 19.19 | 19.59 | 19.15 | 19.45 | 2,962,380 | +0.10(+0.53%) |
Jul 07, 2017 | 19.48 | 19.59 | 19.02 | 19.35 | 3,524,444 | -0.26(-1.33%) |
Jul 06, 2017 | 20.14 | 20.31 | 19.55 | 19.61 | 3,638,619 | -0.39(-1.94%) |
Jul 05, 2017 | 20.51 | 20.63 | 19.71 | 20.00 | 4,565,041 | -0.76(-3.66%) |
Jul 03, 2017 | 20.40 | 20.93 | 20.40 | 20.76 | 1,518,010 | +0.49(+2.42%) |
Jun 30, 2017 | 20.47 | 20.68 | 19.98 | 20.27 | 5,269,988 | -0.02(-0.08%) |
Jun 29, 2017 | 19.72 | 20.66 | 19.72 | 20.28 | 7,232,631 | +0.69(+3.51%) |
Jun 28, 2017 | 19.26 | 20.02 | 19.21 | 19.59 | 4,333,248 | +0.42(+2.19%) |
Jun 27, 2017 | 19.39 | 19.62 | 19.14 | 19.17 | 3,548,808 | -0.12(-0.61%) |
Jun 26, 2017 | 19.66 | 19.74 | 19.24 | 19.29 | 5,727,773 | -0.36(-1.81%) |
Jun 23, 2017 | 19.44 | 19.81 | 19.38 | 19.65 | 3,986,401 | +0.26(+1.35%) |
Jun 22, 2017 | 19.63 | 20.01 | 19.33 | 19.39 | 3,407,289 | -0.10(-0.53%) |
Jun 21, 2017 | 19.58 | 19.88 | 18.96 | 19.49 | 4,757,590 | -0.16(-0.81%) |
Jun 20, 2017 | 19.73 | 19.89 | 19.23 | 19.65 | 3,628,226 | -0.45(-2.24%) |
Jun 19, 2017 | 20.05 | 20.42 | 19.97 | 20.10 | 3,200,981 | +0.05(+0.24%) |
Jun 16, 2017 | 19.38 | 20.06 | 18.94 | 20.05 | 7,162,076 | +0.81(+4.23%) |
Jun 15, 2017 | 19.58 | 19.96 | 19.06 | 19.24 | 5,036,592 | -0.44(-2.25%) |
Jun 14, 2017 | 20.61 | 20.61 | 19.55 | 19.68 | 4,536,555 | -1.12(-5.40%) |
Jun 13, 2017 | 20.25 | 20.87 | 20.18 | 20.80 | 4,245,307 | +0.57(+2.81%) |
Jun 12, 2017 | 20.23 | 20.56 | 19.77 | 20.23 | 4,451,197 | +0.30(+1.51%) |
Jun 09, 2017 | 19.10 | 20.06 | 19.06 | 19.93 | 3,120,707 | +0.90(+4.74%) |
Jun 08, 2017 | 19.41 | 18.89 | 19.03 | 4,163,172 | -0.04(-0.21%) | |
Jun 07, 2017 | 19.43 | 19.64 | 18.67 | 19.07 | 4,832,207 | -0.55(-2.82%) |
Jun 06, 2017 | 19.08 | 19.74 | 18.95 | 19.63 | 3,535,032 | +0.47(+2.48%) |
Jun 05, 2017 | 18.92 | 19.34 | 18.79 | 19.15 | 2,883,593 | +0.13(+0.66%) |
Jun 02, 2017 | 19.38 | 19.44 | 18.89 | 19.02 | 2,639,905 | -0.56(-2.87%) |
Jun 01, 2017 | 19.36 | 19.82 | 19.08 | 19.59 | 2,955,469 | +0.28(+1.47%) |
May 31, 2017 | 19.13 | 19.31 | 18.82 | 19.30 | 5,780,027 | -0.21(-1.05%) |
May 30, 2017 | 19.75 | 19.87 | 19.48 | 19.51 | 2,887,612 | -0.51(-2.53%) |
May 26, 2017 | 19.93 | 20.14 | 19.73 | 20.01 | 2,772,353 | +0.13(+0.64%) |
May 25, 2017 | 20.69 | 21.13 | 19.75 | 19.89 | 3,722,352 | -0.86(-4.15%) |
May 24, 2017 | 20.80 | 21.23 | 20.56 | 20.75 | 3,751,725 | -0.17(-0.83%) |
May 23, 2017 | 21.17 | 21.20 | 20.85 | 20.92 | 3,164,602 | -0.25(-1.16%) |
May 22, 2017 | 21.38 | 21.44 | 21.03 | 21.17 | 3,056,450 | -0.04(-0.19%) |
May 19, 2017 | 20.67 | 21.25 | 20.61 | 21.21 | 2,322,475 | +0.72(+3.51%) |
May 18, 2017 | 20.43 | 20.69 | 20.14 | 20.49 | 3,107,802 | -0.06(-0.27%) |
May 17, 2017 | 20.70 | 20.95 | 20.32 | 20.54 | 2,780,364 | -0.16(-0.76%) |
May 16, 2017 | 21.24 | 21.27 | 20.63 | 20.70 | 3,130,412 | -0.35(-1.65%) |
May 15, 2017 | 21.63 | 21.77 | 20.84 | 21.05 | 3,491,525 | +0.03(+0.15%) |
May 12, 2017 | 21.29 | 21.33 | 20.87 | 21.02 | 2,987,932 | -0.28(-1.30%) |
May 11, 2017 | 21.68 | 21.78 | 21.18 | 21.29 | 2,644,374 | -0.17(-0.81%) |
May 10, 2017 | 21.14 | 21.80 | 20.95 | 21.47 | 3,666,730 | +0.60(+2.89%) |
May 09, 2017 | 21.05 | 21.07 | 20.62 | 20.86 | 2,831,811 | -0.13(-0.63%) |
May 08, 2017 | 20.46 | 21.14 | 20.36 | 21.00 | 4,596,193 | +0.49(+2.37%) |
May 05, 2017 | 19.89 | 20.57 | 19.76 | 20.51 | 5,679,943 | +0.69(+3.48%) |
May 04, 2017 | 19.93 | 20.00 | 18.83 | 19.82 | 9,252,878 | -0.31(-1.56%) |
May 03, 2017 | 20.09 | 20.46 | 19.85 | 20.14 | 3,894,747 | -0.16(-0.81%) |
May 02, 2017 | 20.48 | 20.75 | 20.09 | 20.30 | 3,344,506 | -0.14(-0.69%) |
May 01, 2017 | 20.50 | 20.68 | 20.37 | 20.44 | 3,393,177 | -0.07(-0.34%) |
Apr 28, 2017 | 20.96 | 20.98 | 20.49 | 20.51 | 3,130,695 | -0.21(-1.02%) |
Apr 27, 2017 | 21.07 | 21.11 | 20.28 | 20.72 | 6,207,555 | -0.60(-2.79%) |
Apr 26, 2017 | 21.25 | 22.09 | 21.18 | 21.32 | 3,815,951 | -0.11(-0.51%) |
Apr 25, 2017 | 20.98 | 21.48 | 20.81 | 21.43 | 2,742,704 | +0.48(+2.28%) |
Apr 24, 2017 | 21.37 | 21.43 | 20.91 | 20.95 | 4,770,368 | -0.18(-0.85%) |
Apr 21, 2017 | 20.85 | 21.36 | 20.73 | 21.13 | 5,088,665 | +0.16(+0.75%) |
Apr 20, 2017 | 21.15 | 21.45 | 20.96 | 20.97 | 2,761,248 | -0.09(-0.41%) |
Apr 19, 2017 | 21.81 | 21.95 | 21.00 | 21.06 | 2,896,529 | -0.67(-3.10%) |
Apr 18, 2017 | 21.68 | 22.17 | 21.53 | 21.73 | 2,535,327 | -0.15(-0.68%) |
Apr 17, 2017 | 21.57 | 21.91 | 21.57 | 21.88 | 2,577,976 | +0.29(+1.34%) |
Apr 13, 2017 | 21.90 | 22.23 | 21.51 | 21.59 | 3,058,996 | -0.42(-1.92%) |
Apr 12, 2017 | 22.27 | 22.79 | 21.91 | 22.02 | 3,893,333 | -0.22(-0.99%) |
Apr 11, 2017 | 22.13 | 22.35 | 21.84 | 22.24 | 2,901,040 | +0.02(+0.07%) |
Apr 10, 2017 | 22.06 | 22.32 | 21.99 | 22.22 | 2,787,877 | +0.40(+1.83%) |
Apr 07, 2017 | 22.06 | 22.16 | 21.78 | 21.82 | 2,222,346 | -0.30(-1.35%) |
Apr 06, 2017 | 22.01 | 22.28 | 21.86 | 22.12 | 1,972,797 | +0.27(+1.26%) |
Apr 05, 2017 | 22.80 | 23.03 | 21.82 | 21.84 | 4,230,016 | -0.65(-2.89%) |
Apr 04, 2017 | 22.16 | 22.55 | 21.93 | 22.49 | 2,497,723 | +0.35(+1.59%) |
Apr 03, 2017 | 22.45 | 22.52 | 21.87 | 22.14 | 2,790,426 | -0.26(-1.15%) |
Mar 31, 2017 | 22.09 | 22.56 | 21.96 | 22.40 | 2,923,068 | +0.24(+1.10%) |
Mar 30, 2017 | 22.36 | 22.83 | 22.10 | 22.16 | 4,898,035 | +0.02(+0.11%) |
Mar 29, 2017 | 21.10 | 22.35 | 21.10 | 22.13 | 2,957,048 | +0.78(+3.63%) |
Mar 28, 2017 | 20.56 | 21.44 | 20.41 | 21.36 | 3,649,616 | +0.79(+3.85%) |
Mar 27, 2017 | 19.87 | 20.64 | 19.76 | 20.57 | 2,537,827 | +0.38(+1.90%) |
Mar 24, 2017 | 20.51 | 20.64 | 20.16 | 20.18 | 2,845,737 | -0.22(-1.08%) |
Mar 23, 2017 | 20.53 | 20.72 | 20.35 | 20.40 | 2,766,203 | -0.29(-1.40%) |
Mar 22, 2017 | 20.61 | 20.86 | 20.46 | 20.69 | 2,550,111 | -0.06(-0.30%) |
Mar 21, 2017 | 21.55 | 21.55 | 20.72 | 20.75 | 2,773,610 | -0.66(-3.07%) |
Mar 20, 2017 | 21.05 | 21.47 | 20.93 | 21.41 | 3,010,595 | +0.08(+0.37%) |
Mar 17, 2017 | 21.33 | 21.57 | 21.28 | 21.33 | 5,039,266 | +0.10(+0.48%) |
Mar 16, 2017 | 21.37 | 21.37 | 20.83 | 21.23 | 3,336,779 | -0.03(-0.15%) |
Mar 15, 2017 | 20.96 | 21.38 | 20.64 | 21.26 | 3,803,924 | +0.68(+3.31%) |
Mar 14, 2017 | 20.32 | 20.67 | 19.77 | 20.58 | 4,020,470 | -0.10(-0.49%) |
Mar 13, 2017 | 20.77 | 21.08 | 20.53 | 20.68 | 4,405,335 | -0.13(-0.64%) |
Mar 10, 2017 | 21.14 | 21.17 | 20.46 | 20.82 | 3,610,364 | -0.06(-0.30%) |
Mar 09, 2017 | 20.17 | 20.93 | 19.84 | 20.88 | 6,144,392 | +0.61(+3.01%) |
Mar 08, 2017 | 21.66 | 21.69 | 20.20 | 20.27 | 4,518,012 | -1.47(-6.74%) |
Mar 07, 2017 | 22.27 | 22.34 | 21.64 | 21.73 | 2,608,973 | -0.38(-1.74%) |
Mar 06, 2017 | 21.94 | 22.13 | 21.66 | 22.12 | 2,182,758 | +0.15(+0.68%) |
Mar 03, 2017 | 22.15 | 22.33 | 21.92 | 21.97 | 2,641,811 | -0.09(-0.43%) |
Mar 02, 2017 | 22.59 | 22.89 | 22.06 | 22.06 | 3,730,177 | -0.90(-3.92%) |
Mar 01, 2017 | 22.51 | 23.03 | 22.29 | 22.96 | 4,125,307 | +0.80(+3.61%) |
Feb 28, 2017 | 22.27 | 22.40 | 22.13 | 22.16 | 5,183,579 | -0.38(-1.67%) |
Feb 27, 2017 | 22.13 | 22.62 | 21.95 | 22.54 | 3,507,480 | +0.49(+2.20%) |
Feb 24, 2017 | 21.92 | 22.36 | 21.88 | 22.06 | 4,161,340 | -0.20(-0.88%) |
Feb 23, 2017 | 22.24 | 22.35 | 21.78 | 22.25 | 4,515,491 | +0.51(+2.34%) |
Feb 22, 2017 | 22.12 | 22.19 | 21.62 | 21.74 | 3,000,097 | -0.64(-2.87%) |
Feb 21, 2017 | 22.34 | 22.60 | 22.29 | 22.38 | 2,745,480 | +0.38(+1.71%) |
Feb 17, 2017 | 22.01 | 22.01 | 22.01 | 0 | +0.08(+0.36%) | |
Feb 16, 2017 | 22.14 | 22.32 | 21.67 | 21.93 | 3,253,325 | -0.16(-0.71%) |
Feb 15, 2017 | 22.13 | 22.35 | 21.95 | 22.09 | 2,137,620 | -0.20(-0.88%) |
Feb 14, 2017 | 22.31 | 22.38 | 21.95 | 22.28 | 2,866,605 | +0.02(+0.07%) |
Feb 13, 2017 | 22.21 | 22.38 | 21.84 | 22.27 | 2,950,813 | -0.05(-0.21%) |
Feb 10, 2017 | 22.48 | 22.67 | 22.18 | 22.31 | 3,328,637 | +0.19(+0.85%) |
Feb 09, 2017 | 21.95 | 22.42 | 21.98 | 22.13 | 3,160,054 | +0.17(+0.78%) |
Feb 08, 2017 | 21.45 | 22.11 | 21.08 | 21.95 | 3,688,335 | +0.25(+1.14%) |
Feb 07, 2017 | 22.05 | 22.31 | 21.41 | 21.70 | 4,748,392 | -0.89(-3.92%) |
Feb 06, 2017 | 23.03 | 23.17 | 22.46 | 22.59 | 2,631,597 | -0.47(-2.05%) |
Feb 03, 2017 | 22.82 | 23.23 | 22.56 | 23.06 | 2,970,912 | +0.33(+1.43%) |
Feb 02, 2017 | 22.46 | 22.94 | 22.04 | 22.74 | 4,102,603 | +0.34(+1.53%) |