Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.73 | 22.91 | 22.64 | 22.69 | 5,853,380 | -0.09(-0.38%) |
Oct 30, 2017 | 22.67 | 22.92 | 22.62 | 22.77 | 6,365,195 | -0.05(-0.21%) |
Oct 27, 2017 | 22.65 | 22.84 | 22.58 | 22.82 | 5,469,258 | +0.17(+0.76%) |
Oct 26, 2017 | 22.48 | 22.77 | 22.37 | 22.65 | 6,769,488 | +0.21(+0.94%) |
Oct 25, 2017 | 22.67 | 22.94 | 22.30 | 22.43 | 8,904,859 | -0.02(-0.07%) |
Oct 24, 2017 | 21.97 | 22.54 | 21.97 | 22.45 | 9,895,628 | +0.13(+0.60%) |
Oct 23, 2017 | 22.44 | 22.49 | 22.27 | 22.32 | 6,232,662 | -0.13(-0.59%) |
Oct 20, 2017 | 22.46 | 22.47 | 22.32 | 22.45 | 4,990,023 | +0.25(+1.13%) |
Oct 19, 2017 | 21.86 | 22.25 | 21.80 | 22.20 | 4,516,520 | +0.16(+0.75%) |
Oct 18, 2017 | 22.11 | 22.12 | 21.91 | 22.03 | 4,705,368 | +0.08(+0.36%) |
Oct 17, 2017 | 22.28 | 22.29 | 21.93 | 21.96 | 5,729,329 | -0.31(-1.41%) |
Oct 16, 2017 | 21.99 | 22.27 | 21.99 | 22.27 | 5,099,630 | +0.24(+1.11%) |
Oct 13, 2017 | 22.20 | 21.76 | 22.03 | 9,019,530 | -0.07(-0.32%) | |
Oct 12, 2017 | 22.30 | 22.30 | 21.99 | 22.10 | 7,705,111 | -0.09(-0.39%) |
Oct 11, 2017 | 22.32 | 22.32 | 22.07 | 22.18 | 3,610,253 | -0.13(-0.56%) |
Oct 10, 2017 | 22.12 | 22.32 | 22.03 | 22.31 | 3,087,420 | +0.23(+1.03%) |
Oct 09, 2017 | 22.21 | 22.21 | 22.00 | 22.08 | 2,864,590 | -0.05(-0.21%) |
Oct 06, 2017 | 22.18 | 22.33 | 21.97 | 22.13 | 4,437,343 | -0.02(-0.11%) |
Oct 05, 2017 | 21.82 | 22.21 | 21.70 | 22.15 | 4,178,332 | +0.32(+1.47%) |
Oct 04, 2017 | 21.93 | 22.00 | 21.81 | 21.83 | 4,409,361 | -0.08(-0.36%) |
Oct 03, 2017 | 21.93 | 22.01 | 21.76 | 21.91 | 4,430,515 | +0.03(+0.14%) |
Oct 02, 2017 | 21.79 | 21.96 | 21.66 | 21.88 | 5,108,124 | -0.09(-0.39%) |
Sep 29, 2017 | 21.65 | 22.03 | 21.58 | 21.96 | 6,341,445 | +0.31(+1.41%) |
Sep 28, 2017 | 21.68 | 21.73 | 21.45 | 21.66 | 6,998,724 | +0.05(+0.25%) |
Sep 27, 2017 | 21.80 | 21.48 | 21.60 | 8,066,085 | +0.23(+1.06%) | |
Sep 26, 2017 | 21.24 | 21.45 | 21.17 | 21.38 | 4,919,418 | +0.20(+0.92%) |
Sep 25, 2017 | 21.30 | 21.44 | 21.06 | 21.18 | 11,376,311 | -0.13(-0.62%) |
Sep 22, 2017 | 21.38 | 21.50 | 21.23 | 21.31 | 5,968,861 | -0.18(-0.84%) |
Sep 21, 2017 | 21.36 | 21.60 | 21.36 | 21.49 | 5,033,222 | +0.10(+0.47%) |
Sep 20, 2017 | 21.17 | 21.49 | 21.03 | 21.39 | 5,590,583 | +0.18(+0.85%) |
Sep 19, 2017 | 21.28 | 20.94 | 21.21 | 6,230,351 | +0.24(+1.15%) | |
Sep 18, 2017 | 20.77 | 21.06 | 20.72 | 20.97 | 7,547,238 | +0.27(+1.32%) |
Sep 15, 2017 | 20.43 | 20.70 | 20.28 | 20.70 | 10,225,477 | +0.16(+0.80%) |
Sep 14, 2017 | 20.56 | 20.67 | 20.35 | 20.53 | 5,345,816 | -0.02(-0.08%) |
Sep 13, 2017 | 20.31 | 20.62 | 20.29 | 20.55 | 5,757,273 | +0.12(+0.57%) |
Sep 12, 2017 | 20.14 | 20.53 | 20.10 | 20.43 | 4,219,229 | +0.37(+1.87%) |
Sep 11, 2017 | 19.81 | 20.17 | 19.79 | 20.06 | 6,121,036 | +0.47(+2.39%) |
Sep 08, 2017 | 19.57 | 19.77 | 19.40 | 19.59 | 7,091,202 | +0.10(+0.52%) |
Sep 07, 2017 | 20.10 | 20.14 | 19.24 | 19.49 | 10,108,153 | -0.62(-3.10%) |
Sep 06, 2017 | 20.27 | 20.33 | 20.00 | 20.11 | 5,789,459 | -0.02(-0.08%) |
Sep 05, 2017 | 20.53 | 20.53 | 20.09 | 20.13 | 7,136,437 | -0.48(-2.35%) |
Sep 01, 2017 | 20.43 | 20.74 | 20.39 | 20.61 | 4,362,962 | +0.22(+1.07%) |
Aug 31, 2017 | 20.59 | 20.67 | 20.36 | 20.39 | 6,087,744 | -0.13(-0.65%) |
Aug 30, 2017 | 20.51 | 20.67 | 20.49 | 20.53 | 5,003,896 | +0.03(+0.15%) |
Aug 29, 2017 | 20.55 | 20.63 | 20.37 | 20.49 | 5,490,462 | -0.26(-1.24%) |
Aug 28, 2017 | 20.86 | 20.94 | 20.66 | 20.75 | 6,209,085 | -0.06(-0.30%) |
Aug 25, 2017 | 21.01 | 21.07 | 20.81 | 20.81 | 5,450,731 | -0.14(-0.67%) |
Aug 24, 2017 | 20.85 | 21.00 | 20.80 | 20.95 | 4,729,515 | +0.20(+0.94%) |
Aug 23, 2017 | 20.58 | 20.91 | 20.50 | 20.76 | 4,603,376 | -0.02(-0.08%) |
Aug 22, 2017 | 20.52 | 20.78 | 20.52 | 20.78 | 6,647,859 | +0.32(+1.56%) |
Aug 21, 2017 | 20.55 | 20.60 | 20.39 | 20.46 | 5,420,031 | -0.09(-0.46%) |
Aug 18, 2017 | 20.41 | 20.71 | 20.39 | 20.55 | 10,956,721 | +0.05(+0.27%) |
Aug 17, 2017 | 20.92 | 21.00 | 20.46 | 20.49 | 10,317,476 | -0.44(-2.12%) |
Aug 16, 2017 | 21.17 | 21.25 | 20.84 | 20.94 | 9,729,711 | -0.15(-0.70%) |
Aug 15, 2017 | 20.89 | 21.35 | 20.89 | 21.09 | 7,240,581 | +0.27(+1.27%) |
Aug 14, 2017 | 20.60 | 20.88 | 20.58 | 20.82 | 4,392,618 | +0.44(+2.18%) |
Aug 11, 2017 | 20.71 | 20.81 | 20.28 | 20.38 | 5,567,709 | -0.21(-1.02%) |
Aug 10, 2017 | 20.96 | 21.03 | 20.55 | 20.59 | 6,769,548 | -0.59(-2.80%) |
Aug 09, 2017 | 21.20 | 21.31 | 21.05 | 21.18 | 7,535,858 | -0.24(-1.13%) |
Aug 08, 2017 | 21.07 | 21.74 | 21.01 | 21.42 | 8,650,800 | +0.33(+1.55%) |
Aug 07, 2017 | 21.20 | 21.24 | 21.01 | 21.10 | 4,593,887 | -0.12(-0.55%) |
Aug 04, 2017 | 21.20 | 21.52 | 21.10 | 21.21 | 7,121,972 | +0.22(+1.04%) |
Aug 03, 2017 | 20.97 | 21.06 | 20.88 | 20.99 | 7,598,562 | -0.05(-0.22%) |
Aug 02, 2017 | 20.98 | 21.08 | 20.90 | 21.04 | 5,655,306 | +0.03(+0.15%) |
Aug 01, 2017 | 20.93 | 21.03 | 20.76 | 21.01 | 6,754,181 | +0.17(+0.82%) |
Jul 31, 2017 | 20.66 | 20.91 | 20.60 | 20.84 | 6,150,856 | +0.25(+1.21%) |
Jul 28, 2017 | 20.40 | 20.63 | 20.28 | 20.59 | 7,117,097 | +0.19(+0.92%) |
Jul 27, 2017 | 20.47 | 20.59 | 20.28 | 20.40 | 7,045,969 | -0.03(-0.15%) |
Jul 26, 2017 | 20.67 | 20.85 | 20.35 | 20.43 | 9,299,363 | -0.32(-1.54%) |
Jul 25, 2017 | 20.96 | 21.13 | 20.68 | 20.75 | 13,478,099 | +0.12(+0.61%) |
Jul 24, 2017 | 20.47 | 20.66 | 20.39 | 20.63 | 7,338,648 | +0.20(+0.95%) |
Jul 21, 2017 | 19.99 | 20.60 | 19.91 | 20.43 | 12,068,530 | +0.54(+2.71%) |
Jul 20, 2017 | 20.24 | 19.84 | 19.89 | 11,101,320 | -0.24(-1.20%) | |
Jul 19, 2017 | 20.21 | 20.29 | 19.97 | 20.14 | 8,036,931 | -0.02(-0.08%) |
Jul 18, 2017 | 20.14 | 20.27 | 19.96 | 20.15 | 6,847,679 | -0.27(-1.30%) |
Jul 17, 2017 | 20.29 | 20.51 | 20.19 | 20.42 | 5,749,557 | +0.06(+0.31%) |
Jul 14, 2017 | 20.24 | 20.41 | 20.01 | 20.35 | 6,907,376 | -0.16(-0.80%) |
Jul 13, 2017 | 20.43 | 20.52 | 20.34 | 20.52 | 5,467,814 | +0.14(+0.69%) |
Jul 12, 2017 | 20.28 | 20.48 | 20.23 | 20.38 | 6,219,725 | -0.06(-0.31%) |
Jul 11, 2017 | 20.56 | 20.67 | 20.30 | 20.44 | 8,153,017 | -0.12(-0.57%) |
Jul 10, 2017 | 20.59 | 20.74 | 20.46 | 20.56 | 6,343,718 | -0.11(-0.53%) |
Jul 07, 2017 | 20.72 | 20.78 | 20.53 | 20.67 | 5,219,532 | +0.02(+0.08%) |
Jul 06, 2017 | 20.72 | 20.97 | 20.64 | 20.65 | 6,817,810 | -0.09(-0.45%) |
Jul 05, 2017 | 20.70 | 20.88 | 20.54 | 20.74 | 6,383,643 | +0.09(+0.42%) |
Jul 03, 2017 | 20.44 | 20.85 | 20.40 | 20.66 | 3,755,213 | +0.40(+1.96%) |
Jun 30, 2017 | 20.48 | 20.56 | 20.11 | 20.26 | 7,399,084 | -0.09(-0.42%) |
Jun 29, 2017 | 20.45 | 20.83 | 20.23 | 20.35 | 12,984,405 | +0.45(+2.28%) |
Jun 28, 2017 | 19.69 | 19.96 | 19.66 | 19.89 | 7,347,531 | +0.42(+2.16%) |
Jun 27, 2017 | 19.40 | 19.67 | 19.27 | 19.47 | 6,876,251 | +0.21(+1.09%) |
Jun 26, 2017 | 19.15 | 19.45 | 19.08 | 19.26 | 4,410,292 | +0.12(+0.65%) |
Jun 23, 2017 | 19.08 | 19.14 | 9,816,383 | -0.37(-1.91%) | ||
Jun 22, 2017 | 19.67 | 19.69 | 19.31 | 19.51 | 7,863,805 | -0.19(-0.99%) |
Jun 21, 2017 | 19.88 | 19.92 | 19.64 | 19.70 | 8,610,824 | -0.13(-0.66%) |
Jun 20, 2017 | 19.85 | 19.94 | 19.59 | 19.84 | 7,617,960 | -0.02(-0.12%) |
Jun 19, 2017 | 19.88 | 20.11 | 19.79 | 19.86 | 5,045,403 | +0.09(+0.47%) |
Jun 16, 2017 | 19.48 | 19.85 | 19.46 | 19.77 | 8,103,394 | -0.01(-0.04%) |
Jun 15, 2017 | 19.67 | 19.92 | 19.59 | 19.77 | 5,599,629 | -0.08(-0.39%) |
Jun 14, 2017 | 19.31 | 19.91 | 19.29 | 19.85 | 10,811,193 | +0.19(+0.99%) |
Jun 13, 2017 | 19.69 | 19.84 | 19.53 | 19.66 | 7,075,851 | +0.11(+0.56%) |
Jun 12, 2017 | 19.45 | 19.84 | 19.32 | 19.55 | 8,990,180 | +0.10(+0.52%) |
Jun 09, 2017 | 18.98 | 19.51 | 18.98 | 19.45 | 10,330,149 | +0.57(+3.00%) |
Jun 08, 2017 | 18.49 | 19.19 | 18.45 | 18.88 | 8,212,520 | +0.35(+1.91%) |
Jun 07, 2017 | 18.45 | 18.63 | 18.35 | 18.53 | 7,974,164 | +0.20(+1.08%) |
Jun 06, 2017 | 18.20 | 18.44 | 18.03 | 18.33 | 8,931,174 | -0.06(-0.34%) |
Jun 05, 2017 | 18.49 | 18.68 | 18.39 | 18.39 | 9,124,966 | +0.05(+0.25%) |
Jun 02, 2017 | 18.49 | 18.56 | 18.31 | 18.35 | 10,489,624 | -0.30(-1.62%) |
Jun 01, 2017 | 18.08 | 18.70 | 18.01 | 18.65 | 8,151,164 | +0.23(+1.22%) |
May 31, 2017 | 18.68 | 18.70 | 18.29 | 18.42 | 12,071,527 | -0.24(-1.29%) |
May 30, 2017 | 18.75 | 18.78 | 18.42 | 18.66 | 6,243,289 | -0.16(-0.87%) |
May 26, 2017 | 18.98 | 19.04 | 18.81 | 18.83 | 5,996,165 | -0.16(-0.86%) |
May 25, 2017 | 19.05 | 19.29 | 18.93 | 18.99 | 6,432,262 | -0.01(-0.04%) |
May 24, 2017 | 19.19 | 19.22 | 18.87 | 19.00 | 8,425,097 | -0.20(-1.05%) |
May 23, 2017 | 19.01 | 19.26 | 18.80 | 19.20 | 6,943,358 | +0.27(+1.43%) |
May 22, 2017 | 18.84 | 19.07 | 18.73 | 18.93 | 6,899,618 | +0.16(+0.87%) |
May 19, 2017 | 18.52 | 18.94 | 18.44 | 18.77 | 8,027,992 | +0.28(+1.51%) |
May 18, 2017 | 18.43 | 18.67 | 18.27 | 18.49 | 9,569,398 | +0.03(+0.17%) |
May 17, 2017 | 18.80 | 19.02 | 18.29 | 18.46 | 12,120,609 | -0.87(-4.50%) |
May 16, 2017 | 19.12 | 19.36 | 19.11 | 19.32 | 7,514,472 | +0.20(+1.06%) |
May 15, 2017 | 18.77 | 19.13 | 18.70 | 19.12 | 7,210,191 | +0.37(+1.99%) |
May 12, 2017 | 18.77 | 18.86 | 18.47 | 18.75 | 7,910,123 | -0.22(-1.15%) |
May 11, 2017 | 19.01 | 19.15 | 18.77 | 18.97 | 5,917,760 | -0.15(-0.77%) |
May 10, 2017 | 19.22 | 19.34 | 19.08 | 19.12 | 8,164,173 | -0.16(-0.85%) |
May 09, 2017 | 19.41 | 19.53 | 19.18 | 19.28 | 6,248,397 | -0.08(-0.40%) |
May 08, 2017 | 19.22 | 19.43 | 19.21 | 19.36 | 3,932,070 | +0.11(+0.56%) |
May 05, 2017 | 19.40 | 19.43 | 19.18 | 19.25 | 4,261,973 | -0.09(-0.44%) |
May 04, 2017 | 19.36 | 19.53 | 19.17 | 19.33 | 8,209,108 | +0.15(+0.77%) |
May 03, 2017 | 18.90 | 19.24 | 18.84 | 19.18 | 8,118,855 | +0.20(+1.06%) |
May 02, 2017 | 19.25 | 19.30 | 18.88 | 18.98 | 6,601,927 | -0.26(-1.33%) |
May 01, 2017 | 19.08 | 19.38 | 18.92 | 19.24 | 9,251,313 | +0.28(+1.47%) |
Apr 28, 2017 | 19.11 | 19.29 | 18.95 | 18.96 | 6,287,780 | -0.17(-0.89%) |
Apr 27, 2017 | 19.43 | 19.44 | 18.94 | 19.13 | 9,780,944 | -0.25(-1.28%) |
Apr 26, 2017 | 19.44 | 19.62 | 19.33 | 19.38 | 11,137,907 | -0.03(-0.16%) |
Apr 25, 2017 | 19.71 | 19.86 | 19.30 | 19.41 | 11,430,888 | -0.25(-1.26%) |
Apr 24, 2017 | 19.67 | 19.85 | 19.52 | 19.66 | 9,941,686 | +0.55(+2.88%) |
Apr 21, 2017 | 19.29 | 19.54 | 19.02 | 19.11 | 7,790,605 | -0.26(-1.32%) |
Apr 20, 2017 | 18.87 | 19.45 | 18.87 | 19.36 | 10,165,145 | +0.57(+3.06%) |
Apr 19, 2017 | 18.82 | 19.01 | 18.68 | 18.79 | 7,381,903 | +0.16(+0.83%) |
Apr 18, 2017 | 18.79 | 18.94 | 18.49 | 18.63 | 8,006,267 | -0.30(-1.60%) |
Apr 17, 2017 | 18.59 | 19.01 | 18.45 | 18.94 | 7,402,301 | +0.36(+1.96%) |
Apr 13, 2017 | 18.81 | 19.02 | 18.56 | 18.57 | 8,723,583 | -0.31(-1.64%) |
Apr 12, 2017 | 19.12 | 19.16 | 18.77 | 18.88 | 8,018,357 | -0.28(-1.46%) |
Apr 11, 2017 | 19.14 | 19.23 | 18.81 | 19.16 | 9,519,969 | -0.09(-0.44%) |
Apr 10, 2017 | 19.48 | 19.54 | 19.11 | 19.25 | 6,466,303 | -0.16(-0.84%) |
Apr 07, 2017 | 19.39 | 19.59 | 19.28 | 19.41 | 6,870,474 | -0.13(-0.68%) |
Apr 06, 2017 | 19.35 | 19.68 | 19.16 | 19.54 | 5,159,758 | +0.22(+1.12%) |
Apr 05, 2017 | 19.88 | 19.99 | 19.32 | 19.32 | 5,893,858 | -0.35(-1.77%) |
Apr 04, 2017 | 19.51 | 19.76 | 19.48 | 19.67 | 5,463,379 | +0.05(+0.24%) |
Apr 03, 2017 | 19.82 | 19.84 | 19.40 | 19.63 | 7,318,919 | -0.09(-0.43%) |
Mar 31, 2017 | 19.85 | 19.95 | 19.70 | 19.71 | 4,647,281 | -0.26(-1.28%) |
Mar 30, 2017 | 19.42 | 20.09 | 19.36 | 19.97 | 7,713,080 | +0.54(+2.76%) |
Mar 29, 2017 | 19.51 | 19.62 | 19.28 | 19.43 | 8,453,899 | -0.05(-0.24%) |
Mar 28, 2017 | 18.92 | 19.66 | 18.92 | 19.48 | 7,717,183 | +0.39(+2.06%) |
Mar 27, 2017 | 18.74 | 19.12 | 18.53 | 19.09 | 7,749,996 | -0.12(-0.64%) |
Mar 24, 2017 | 19.36 | 19.44 | 19.04 | 19.21 | 7,745,671 | -0.13(-0.68%) |
Mar 23, 2017 | 19.11 | 19.59 | 19.03 | 19.34 | 9,173,586 | +0.17(+0.89%) |
Mar 22, 2017 | 19.19 | 19.40 | 18.75 | 19.17 | 10,190,375 | -0.05(-0.28%) |
Mar 21, 2017 | 20.35 | 20.35 | 19.12 | 19.23 | 12,913,955 | -0.98(-4.87%) |
Mar 20, 2017 | 20.32 | 20.50 | 20.17 | 20.21 | 8,390,201 | -0.13(-0.63%) |
Mar 17, 2017 | 20.58 | 20.66 | 20.24 | 20.34 | 15,152,274 | -0.23(-1.13%) |
Mar 16, 2017 | 20.51 | 20.68 | 20.39 | 20.57 | 7,025,039 | +0.15(+0.76%) |
Mar 15, 2017 | 20.90 | 20.90 | 20.29 | 20.41 | 6,103,448 | -0.23(-1.12%) |
Mar 14, 2017 | 20.64 | 20.82 | 20.32 | 20.65 | 5,880,224 | -0.16(-0.78%) |
Mar 13, 2017 | 20.94 | 21.02 | 20.76 | 20.81 | 5,470,557 | -0.15(-0.74%) |
Mar 10, 2017 | 21.36 | 21.43 | 20.56 | 20.96 | 10,635,873 | -0.25(-1.20%) |
Mar 09, 2017 | 21.19 | 21.44 | 21.14 | 21.22 | 5,029,397 | +0.09(+0.44%) |
Mar 08, 2017 | 21.45 | 21.49 | 21.09 | 21.12 | 7,671,200 | +0.00(+0.00%) |
Mar 07, 2017 | 21.23 | 21.33 | 21.04 | 21.12 | 5,816,218 | -0.13(-0.62%) |
Mar 06, 2017 | 21.25 | 21.37 | 20.95 | 21.25 | 6,568,018 | -0.23(-1.08%) |
Mar 03, 2017 | 21.31 | 21.60 | 21.25 | 21.49 | 6,559,513 | +0.08(+0.36%) |
Mar 02, 2017 | 22.21 | 22.26 | 21.40 | 21.41 | 8,465,408 | -0.78(-3.51%) |
Mar 01, 2017 | 21.51 | 22.36 | 21.48 | 22.19 | 10,210,472 | +1.01(+4.77%) |
Feb 28, 2017 | 21.22 | 21.32 | 21.08 | 21.18 | 8,276,011 | -0.10(-0.47%) |
Feb 27, 2017 | 21.13 | 21.41 | 21.02 | 21.28 | 6,009,229 | +0.19(+0.92%) |
Feb 24, 2017 | 21.00 | 21.10 | 20.85 | 21.09 | 7,131,622 | -0.12(-0.55%) |
Feb 23, 2017 | 21.30 | 21.30 | 20.95 | 21.20 | 5,985,219 | -0.02(-0.11%) |
Feb 22, 2017 | 21.16 | 21.29 | 21.05 | 21.22 | 7,740,798 | -0.05(-0.25%) |
Feb 21, 2017 | 21.35 | 21.47 | 21.16 | 21.28 | 6,318,059 | +0.02(+0.11%) |
Feb 17, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 21.25 | 21.36 | 21.16 | 21.30 | 7,806,173 | +0.03(+0.15%) |
Feb 15, 2017 | 21.44 | 21.44 | 21.06 | 21.27 | 8,578,384 | +0.01(+0.04%) |
Feb 14, 2017 | 20.61 | 21.29 | 20.56 | 21.26 | 8,504,542 | +0.63(+3.03%) |
Feb 13, 2017 | 20.59 | 20.79 | 20.55 | 20.64 | 5,599,668 | +0.18(+0.87%) |
Feb 10, 2017 | 20.36 | 20.58 | 20.23 | 20.46 | 6,283,846 | +0.28(+1.38%) |
Feb 09, 2017 | 20.07 | 20.32 | 19.96 | 20.18 | 9,830,817 | +0.20(+1.00%) |
Feb 08, 2017 | 20.24 | 20.31 | 19.82 | 19.98 | 9,567,779 | -0.46(-2.27%) |
Feb 07, 2017 | 20.71 | 20.75 | 20.30 | 20.44 | 6,379,541 | -0.21(-1.01%) |
Feb 06, 2017 | 20.40 | 20.73 | 20.34 | 20.65 | 8,099,334 | +0.19(+0.90%) |
Feb 03, 2017 | 20.42 | 20.58 | 20.18 | 20.47 | 8,178,535 | +0.45(+2.24%) |
Feb 02, 2017 | 20.04 | 20.14 | 19.88 | 20.02 | 8,539,806 | -0.23(-1.14%) |
Feb 01, 2017 | 20.35 | 20.53 | 20.14 | 20.25 | 8,009,389 | +0.11(+0.54%) |
Jan 31, 2017 | 20.07 | 20.38 | 20.07 | 20.14 | 11,569,034 | -0.18(-0.87%) |
Jan 30, 2017 | 20.51 | 20.53 | 20.05 | 20.32 | 8,290,251 | -0.33(-1.61%) |
Jan 27, 2017 | 20.99 | 21.01 | 20.58 | 20.65 | 6,528,055 | -0.27(-1.29%) |
Jan 26, 2017 | 20.85 | 21.03 | 20.75 | 20.92 | 6,703,669 | +0.15(+0.74%) |
Jan 25, 2017 | 20.68 | 20.83 | 20.55 | 20.77 | 12,550,824 | +0.24(+1.17%) |
Jan 24, 2017 | 20.63 | 20.65 | 19.80 | 20.53 | 15,762,083 | +0.08(+0.38%) |
Jan 23, 2017 | 20.29 | 20.51 | 20.18 | 20.45 | 9,865,901 | +0.16(+0.80%) |
Jan 20, 2017 | 20.20 | 20.40 | 20.12 | 20.29 | 7,040,367 | +0.23(+1.15%) |
Jan 19, 2017 | 20.38 | 20.53 | 20.04 | 20.06 | 7,279,721 | -0.26(-1.29%) |
Jan 18, 2017 | 20.18 | 20.33 | 19.96 | 20.32 | 12,100,365 | +0.23(+1.15%) |
Jan 17, 2017 | 20.85 | 20.92 | 19.83 | 20.09 | 18,560,894 | -0.97(-4.62%) |
Jan 13, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.29(+1.41%) | |
Jan 12, 2017 | 20.82 | 20.88 | 20.48 | 20.77 | 5,864,678 | -0.14(-0.66%) |
Jan 11, 2017 | 20.71 | 20.92 | 20.59 | 20.91 | 7,644,805 | +0.02(+0.07%) |
Jan 10, 2017 | 20.72 | 21.08 | 20.63 | 20.89 | 6,788,280 | +0.24(+1.16%) |
Jan 09, 2017 | 20.63 | 20.79 | 20.47 | 20.65 | 4,947,056 | -0.08(-0.41%) |
Jan 06, 2017 | 20.71 | 20.89 | 20.54 | 20.74 | 7,895,835 | +0.18(+0.86%) |
Jan 05, 2017 | 21.05 | 21.11 | 20.49 | 20.56 | 10,411,151 | -0.60(-2.84%) |
Jan 04, 2017 | 20.92 | 21.30 | 20.88 | 21.16 | 6,027,208 | +0.29(+1.37%) |
Jan 03, 2017 | 21.09 | 21.27 | 20.70 | 20.88 | 8,252,306 | +0.06(+0.30%) |
Dec 30, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.19(+0.90%) | |
Dec 29, 2016 | 21.07 | 21.10 | 20.53 | 20.63 | 7,154,390 | -0.41(-1.94%) |
Dec 28, 2016 | 21.32 | 21.38 | 21.01 | 21.04 | 3,766,017 | -0.28(-1.30%) |
Dec 27, 2016 | 21.26 | 21.36 | 21.22 | 21.32 | 3,146,519 | +0.06(+0.29%) |
Dec 23, 2016 | 21.26 | 21.26 | 21.26 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 21.29 | 21.33 | 21.08 | 21.21 | 4,535,201 | -0.05(-0.25%) |
Dec 21, 2016 | 21.37 | 21.38 | 21.19 | 21.26 | 4,259,419 | -0.08(-0.36%) |
Dec 20, 2016 | 21.02 | 21.41 | 20.93 | 21.34 | 7,648,293 | +0.43(+2.06%) |
Dec 19, 2016 | 20.52 | 20.93 | 20.46 | 20.91 | 9,293,231 | +0.33(+1.60%) |
Dec 16, 2016 | 20.81 | 21.06 | 20.53 | 20.58 | 13,257,137 | -0.31(-1.47%) |
Dec 15, 2016 | 20.76 | 20.98 | 20.59 | 20.89 | 9,393,552 | +0.22(+1.08%) |
Dec 14, 2016 | 20.36 | 20.97 | 20.23 | 20.66 | 12,130,910 | +0.12(+0.56%) |
Dec 13, 2016 | 20.52 | 20.64 | 20.22 | 20.55 | 7,905,762 | +0.17(+0.83%) |
Dec 12, 2016 | 20.66 | 20.72 | 20.33 | 20.38 | 9,356,751 | -0.27(-1.30%) |
Dec 09, 2016 | 20.71 | 20.73 | 20.44 | 20.65 | 8,541,011 | -0.07(-0.33%) |
Dec 08, 2016 | 20.54 | 20.82 | 20.28 | 20.72 | 10,589,182 | +0.33(+1.62%) |
Dec 07, 2016 | 20.25 | 20.41 | 20.03 | 20.39 | 10,559,187 | +0.18(+0.87%) |
Dec 06, 2016 | 20.19 | 20.23 | 19.85 | 20.21 | 8,264,745 | +0.18(+0.88%) |
Dec 05, 2016 | 20.14 | 20.20 | 19.93 | 20.03 | 7,439,045 | +0.15(+0.77%) |
Dec 02, 2016 | 20.27 | 20.30 | 19.83 | 19.88 | 11,052,256 | -0.42(-2.08%) |
Dec 01, 2016 | 20.14 | 20.50 | 20.02 | 20.30 | 9,822,082 | +0.32(+1.61%) |
Nov 30, 2016 | 19.88 | 20.13 | 19.70 | 19.98 | 15,472,242 | +0.48(+2.48%) |
Nov 29, 2016 | 19.58 | 19.75 | 19.43 | 19.50 | 8,932,477 | +0.01(+0.04%) |
Nov 28, 2016 | 19.97 | 20.10 | 19.40 | 19.49 | 12,877,135 | -0.58(-2.91%) |
Nov 25, 2016 | 20.26 | 20.28 | 20.03 | 20.07 | 4,294,066 | -0.12(-0.57%) |
Nov 23, 2016 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.57%) | |
Nov 22, 2016 | 19.97 | 20.10 | 19.77 | 20.07 | 12,144,059 | +0.22(+1.12%) |
Nov 21, 2016 | 19.77 | 19.88 | 19.67 | 19.85 | 8,439,278 | +0.13(+0.66%) |
Nov 18, 2016 | 19.53 | 19.77 | 19.41 | 19.72 | 7,310,417 | +0.19(+0.98%) |
Nov 17, 2016 | 19.20 | 19.54 | 19.05 | 19.53 | 8,172,642 | +0.41(+2.13%) |
Nov 16, 2016 | 19.34 | 19.48 | 19.02 | 19.12 | 14,146,883 | -0.59(-3.00%) |
Nov 15, 2016 | 19.29 | 19.72 | 18.94 | 19.71 | 12,187,440 | +0.31(+1.58%) |
Nov 14, 2016 | 19.05 | 19.67 | 19.02 | 19.40 | 15,798,737 | +0.61(+3.27%) |
Nov 11, 2016 | 18.20 | 18.82 | 18.09 | 18.79 | 14,316,517 | +0.56(+3.08%) |
Nov 10, 2016 | 17.85 | 18.38 | 17.73 | 18.23 | 17,860,864 | +0.61(+3.44%) |
Nov 09, 2016 | 17.06 | 17.76 | 16.96 | 17.62 | 18,478,488 | +1.00(+6.00%) |
Nov 08, 2016 | 16.75 | 16.77 | 16.52 | 16.62 | 9,348,052 | -0.19(-1.14%) |
Nov 07, 2016 | 16.66 | 16.87 | 16.65 | 16.82 | 8,040,562 | +0.53(+3.25%) |
Nov 04, 2016 | 16.44 | 16.54 | 16.27 | 16.29 | 10,475,132 | -0.16(-0.98%) |
Nov 03, 2016 | 16.63 | 16.71 | 16.39 | 16.45 | 7,044,754 | -0.15(-0.93%) |
Nov 02, 2016 | 16.72 | 16.72 | 16.50 | 16.60 | 7,755,741 | -0.18(-1.05%) |