Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.57(-2.91%) | |
Dec 28, 2017 | 19.33 | 19.63 | 19.27 | 19.57 | 3,243,820 | +0.54(+2.84%) |
Dec 27, 2017 | 19.18 | 19.28 | 19.00 | 19.03 | 1,857,937 | -0.10(-0.52%) |
Dec 26, 2017 | 18.70 | 19.16 | 18.66 | 19.13 | 3,003,784 | +0.54(+2.90%) |
Dec 22, 2017 | 18.45 | 18.73 | 18.42 | 18.59 | 1,871,283 | +0.06(+0.32%) |
Dec 21, 2017 | 18.13 | 18.67 | 17.98 | 18.53 | 4,011,168 | +0.31(+1.70%) |
Dec 20, 2017 | 18.06 | 18.34 | 17.88 | 18.22 | 2,464,013 | +0.22(+1.22%) |
Dec 19, 2017 | 18.20 | 18.25 | 17.86 | 18.00 | 2,223,074 | -0.04(-0.22%) |
Dec 18, 2017 | 17.85 | 18.45 | 17.79 | 18.04 | 4,931,302 | +0.39(+2.21%) |
Dec 15, 2017 | 18.01 | 18.11 | 17.59 | 17.65 | 4,001,165 | -0.27(-1.51%) |
Dec 14, 2017 | 18.24 | 18.33 | 17.89 | 17.92 | 2,806,225 | -0.36(-1.97%) |
Dec 13, 2017 | 18.44 | 18.50 | 18.18 | 18.28 | 2,725,872 | -0.27(-1.46%) |
Dec 12, 2017 | 19.03 | 19.10 | 18.46 | 18.55 | 4,432,088 | -0.45(-2.37%) |
Dec 11, 2017 | 18.33 | 19.13 | 18.33 | 19.00 | 4,245,537 | +0.77(+4.22%) |
Dec 08, 2017 | 18.46 | 18.53 | 18.17 | 18.23 | 3,286,622 | +0.03(+0.16%) |
Dec 07, 2017 | 18.13 | 18.47 | 17.92 | 18.20 | 2,159,010 | +0.02(+0.11%) |
Dec 06, 2017 | 18.51 | 18.07 | 18.18 | 3,310,916 | -0.39(-2.10%) | |
Dec 05, 2017 | 18.29 | 18.72 | 18.14 | 18.57 | 3,119,317 | -0.04(-0.21%) |
Dec 04, 2017 | 18.57 | 19.34 | 18.50 | 18.61 | 5,612,970 | -0.78(-4.02%) |
Dec 01, 2017 | 19.23 | 19.64 | 19.11 | 19.39 | 3,996,441 | +0.39(+2.05%) |
Nov 30, 2017 | 18.84 | 19.11 | 18.79 | 19.00 | 5,199,095 | +0.24(+1.28%) |
Nov 29, 2017 | 18.57 | 18.79 | 18.47 | 18.76 | 4,242,066 | +0.22(+1.19%) |
Nov 28, 2017 | 18.42 | 18.69 | 18.33 | 18.54 | 3,340,956 | -0.07(-0.38%) |
Nov 27, 2017 | 18.61 | 18.69 | 18.28 | 18.61 | 1,912,840 | +0.02(+0.11%) |
Nov 24, 2017 | 18.94 | 19.03 | 18.57 | 18.59 | 810,753 | -0.30(-1.59%) |
Nov 22, 2017 | 18.92 | 19.03 | 18.71 | 18.89 | 1,723,719 | +0.11(+0.59%) |
Nov 21, 2017 | 18.90 | 19.12 | 18.64 | 18.78 | 1,942,772 | -0.04(-0.21%) |
Nov 20, 2017 | 19.37 | 19.41 | 18.75 | 18.82 | 3,241,093 | -1.10(-5.52%) |
Nov 17, 2017 | 19.40 | 19.94 | 19.39 | 19.92 | 2,501,208 | +0.66(+3.43%) |
Nov 16, 2017 | 19.38 | 19.41 | 18.99 | 19.26 | 3,600,844 | +0.34(+1.80%) |
Nov 15, 2017 | 18.72 | 19.04 | 18.25 | 18.92 | 4,242,690 | +0.06(+0.32%) |
Nov 14, 2017 | 19.67 | 19.77 | 18.80 | 18.86 | 4,230,141 | -1.03(-5.18%) |
Nov 13, 2017 | 20.15 | 20.19 | 19.84 | 19.89 | 3,073,366 | -0.37(-1.83%) |
Nov 10, 2017 | 19.77 | 20.28 | 19.76 | 20.26 | 3,542,007 | +0.49(+2.48%) |
Nov 09, 2017 | 19.49 | 19.85 | 19.36 | 19.77 | 3,293,650 | +0.28(+1.44%) |
Nov 08, 2017 | 19.65 | 19.70 | 19.20 | 19.49 | 3,472,192 | -0.21(-1.07%) |
Nov 07, 2017 | 19.98 | 19.99 | 19.61 | 19.70 | 3,207,131 | -0.39(-1.94%) |
Nov 06, 2017 | 19.45 | 20.10 | 19.44 | 20.09 | 3,649,769 | +0.85(+4.42%) |
Nov 03, 2017 | 18.84 | 19.39 | 18.84 | 19.24 | 3,056,672 | +0.34(+1.80%) |
Nov 02, 2017 | 18.61 | 19.49 | 18.61 | 18.90 | 5,701,896 | -0.78(-3.96%) |
Nov 01, 2017 | 19.54 | 19.80 | 19.37 | 19.68 | 4,868,645 | +0.28(+1.44%) |
Oct 31, 2017 | 18.96 | 19.44 | 18.86 | 19.40 | 2,891,775 | +0.44(+2.32%) |
Oct 30, 2017 | 18.70 | 19.20 | 18.68 | 18.96 | 3,702,883 | +0.21(+1.12%) |
Oct 27, 2017 | 18.07 | 18.76 | 17.95 | 18.75 | 4,432,626 | +0.61(+3.36%) |
Oct 26, 2017 | 18.48 | 18.49 | 17.89 | 18.14 | 2,929,147 | -0.37(-2.00%) |
Oct 25, 2017 | 18.76 | 18.84 | 18.37 | 18.51 | 3,069,132 | -0.45(-2.37%) |
Oct 24, 2017 | 19.26 | 19.26 | 18.81 | 18.96 | 2,322,073 | -0.12(-0.63%) |
Oct 23, 2017 | 19.54 | 19.63 | 19.03 | 19.08 | 3,047,287 | -0.38(-1.95%) |
Oct 20, 2017 | 19.60 | 19.72 | 19.45 | 19.46 | 1,649,754 | -0.13(-0.66%) |
Oct 19, 2017 | 19.48 | 19.75 | 19.40 | 19.59 | 1,987,071 | -0.13(-0.66%) |
Oct 18, 2017 | 19.74 | 19.81 | 19.58 | 19.72 | 2,103,273 | +0.07(+0.36%) |
Oct 17, 2017 | 19.58 | 19.81 | 19.55 | 19.65 | 2,057,991 | +0.09(+0.46%) |
Oct 16, 2017 | 20.16 | 20.16 | 19.38 | 19.56 | 3,901,115 | -0.53(-2.64%) |
Oct 13, 2017 | 20.56 | 20.56 | 20.07 | 20.09 | 2,334,562 | -0.35(-1.71%) |
Oct 12, 2017 | 20.01 | 20.51 | 19.81 | 20.44 | 2,560,061 | +0.23(+1.14%) |
Oct 11, 2017 | 20.36 | 20.41 | 20.02 | 20.21 | 2,527,779 | -0.13(-0.64%) |
Oct 10, 2017 | 20.50 | 20.65 | 20.30 | 20.34 | 4,408,659 | +0.00(+0.00%) |
Oct 09, 2017 | 20.36 | 20.54 | 20.17 | 20.34 | 2,471,922 | +0.10(+0.49%) |
Oct 06, 2017 | 20.30 | 20.53 | 20.11 | 20.24 | 2,921,963 | -0.31(-1.51%) |
Oct 05, 2017 | 20.80 | 21.01 | 20.51 | 20.55 | 4,949,721 | -0.14(-0.68%) |
Oct 04, 2017 | 20.54 | 20.99 | 20.45 | 20.69 | 5,130,210 | +0.18(+0.88%) |
Oct 03, 2017 | 20.30 | 20.66 | 20.13 | 20.51 | 3,694,431 | +0.19(+0.94%) |
Oct 02, 2017 | 19.64 | 20.38 | 19.58 | 20.32 | 3,161,455 | +0.42(+2.11%) |
Sep 29, 2017 | 19.77 | 20.12 | 19.77 | 19.90 | 2,435,163 | +0.01(+0.05%) |
Sep 28, 2017 | 20.32 | 20.38 | 19.77 | 19.89 | 4,685,714 | -0.46(-2.26%) |
Sep 27, 2017 | 20.39 | 20.53 | 20.01 | 20.35 | 2,838,708 | -0.03(-0.15%) |
Sep 26, 2017 | 20.18 | 20.58 | 20.04 | 20.38 | 3,101,542 | +0.21(+1.04%) |
Sep 25, 2017 | 19.96 | 20.17 | 19.82 | 20.17 | 2,758,862 | +0.32(+1.61%) |
Sep 22, 2017 | 19.66 | 19.89 | 19.50 | 19.85 | 2,677,256 | +0.10(+0.51%) |
Sep 21, 2017 | 20.18 | 20.39 | 19.45 | 19.75 | 5,091,191 | -0.55(-2.71%) |
Sep 20, 2017 | 20.28 | 20.48 | 20.15 | 20.30 | 3,696,096 | +0.03(+0.15%) |
Sep 19, 2017 | 20.54 | 20.69 | 20.13 | 20.27 | 1,996,337 | -0.25(-1.22%) |
Sep 18, 2017 | 20.44 | 20.81 | 20.30 | 20.52 | 2,645,279 | +0.04(+0.20%) |
Sep 15, 2017 | 20.43 | 20.51 | 20.06 | 20.48 | 5,310,710 | +0.03(+0.15%) |
Sep 14, 2017 | 20.63 | 20.84 | 20.41 | 20.45 | 2,455,445 | -0.10(-0.49%) |
Sep 13, 2017 | 20.15 | 20.72 | 20.13 | 20.55 | 3,133,609 | +0.58(+2.90%) |
Sep 12, 2017 | 19.73 | 20.14 | 19.62 | 19.97 | 3,463,282 | +0.37(+1.89%) |
Sep 11, 2017 | 19.36 | 19.86 | 19.25 | 19.60 | 3,169,124 | +0.36(+1.87%) |
Sep 08, 2017 | 19.39 | 19.52 | 18.84 | 19.24 | 3,299,516 | -0.47(-2.38%) |
Sep 07, 2017 | 19.90 | 20.04 | 19.69 | 19.71 | 2,572,864 | -0.24(-1.20%) |
Sep 06, 2017 | 20.08 | 20.25 | 19.86 | 19.95 | 2,112,319 | +0.05(+0.25%) |
Sep 05, 2017 | 19.97 | 20.22 | 19.69 | 19.90 | 2,688,964 | +0.02(+0.10%) |
Sep 01, 2017 | 19.68 | 20.02 | 19.49 | 19.88 | 3,081,324 | +0.19(+0.96%) |
Aug 31, 2017 | 19.44 | 19.87 | 19.36 | 19.69 | 3,169,683 | +0.35(+1.81%) |
Aug 30, 2017 | 19.24 | 19.47 | 19.10 | 19.34 | 3,655,778 | -0.07(-0.36%) |
Aug 29, 2017 | 19.50 | 19.61 | 19.23 | 19.41 | 3,115,501 | -0.21(-1.07%) |
Aug 28, 2017 | 19.68 | 19.77 | 19.38 | 19.62 | 4,184,222 | -0.06(-0.30%) |
Aug 25, 2017 | 19.81 | 19.92 | 19.57 | 19.68 | 2,437,935 | -0.08(-0.40%) |
Aug 24, 2017 | 19.42 | 19.86 | 19.42 | 19.76 | 3,005,333 | +0.27(+1.39%) |
Aug 23, 2017 | 18.94 | 19.54 | 18.90 | 19.49 | 2,975,071 | +0.45(+2.36%) |
Aug 22, 2017 | 18.73 | 19.13 | 18.63 | 19.04 | 3,618,074 | +0.42(+2.26%) |
Aug 21, 2017 | 18.61 | 18.75 | 18.31 | 18.62 | 2,446,194 | -0.20(-1.06%) |
Aug 18, 2017 | 18.48 | 19.09 | 18.46 | 18.82 | 3,094,401 | +0.31(+1.67%) |
Aug 17, 2017 | 18.79 | 19.12 | 18.50 | 18.51 | 2,062,766 | -0.33(-1.75%) |
Aug 16, 2017 | 18.80 | 19.09 | 18.76 | 18.84 | 2,413,398 | -0.01(-0.05%) |
Aug 15, 2017 | 18.53 | 18.88 | 18.42 | 18.85 | 2,826,193 | +0.24(+1.29%) |
Aug 14, 2017 | 18.53 | 19.02 | 18.51 | 18.61 | 2,897,923 | +0.12(+0.65%) |
Aug 11, 2017 | 18.28 | 18.57 | 18.23 | 18.49 | 2,720,507 | -0.06(-0.32%) |
Aug 10, 2017 | 18.65 | 18.80 | 18.52 | 18.55 | 3,032,804 | +0.02(+0.11%) |
Aug 09, 2017 | 19.06 | 19.23 | 18.27 | 18.53 | 4,203,325 | -0.46(-2.42%) |
Aug 08, 2017 | 19.32 | 19.54 | 18.86 | 18.99 | 2,699,604 | -0.53(-2.72%) |
Aug 07, 2017 | 19.40 | 19.54 | 19.15 | 19.52 | 3,392,005 | +0.07(+0.36%) |
Aug 04, 2017 | 18.99 | 19.53 | 18.88 | 19.45 | 3,943,101 | +0.44(+2.31%) |
Aug 03, 2017 | 19.02 | 19.76 | 18.89 | 19.01 | 6,809,822 | -0.85(-4.28%) |
Aug 02, 2017 | 20.10 | 20.41 | 19.69 | 19.86 | 3,493,106 | -0.44(-2.17%) |
Aug 01, 2017 | 20.56 | 20.77 | 20.17 | 20.30 | 2,726,915 | -0.32(-1.55%) |
Jul 31, 2017 | 20.98 | 21.08 | 20.45 | 20.62 | 3,072,652 | -0.48(-2.27%) |
Jul 28, 2017 | 21.50 | 21.61 | 21.00 | 21.10 | 2,536,842 | -0.42(-1.95%) |
Jul 27, 2017 | 20.91 | 21.87 | 20.86 | 21.52 | 3,812,268 | +0.57(+2.72%) |
Jul 26, 2017 | 21.37 | 21.54 | 20.92 | 20.95 | 2,607,734 | -0.32(-1.50%) |
Jul 25, 2017 | 21.14 | 21.83 | 21.10 | 21.27 | 2,744,175 | +0.47(+2.26%) |
Jul 24, 2017 | 21.16 | 21.23 | 20.59 | 20.80 | 2,773,609 | -0.36(-1.70%) |
Jul 21, 2017 | 21.34 | 21.47 | 20.94 | 21.16 | 2,868,486 | -0.19(-0.89%) |
Jul 20, 2017 | 22.24 | 22.38 | 21.31 | 21.35 | 2,151,006 | -0.81(-3.66%) |
Jul 19, 2017 | 21.58 | 22.17 | 21.55 | 22.16 | 2,239,250 | +0.52(+2.40%) |
Jul 18, 2017 | 22.16 | 22.22 | 21.50 | 21.64 | 2,243,666 | -0.28(-1.28%) |
Jul 17, 2017 | 21.97 | 22.31 | 21.75 | 21.92 | 3,188,771 | -0.06(-0.27%) |
Jul 14, 2017 | 21.91 | 22.19 | 21.83 | 21.98 | 2,110,310 | +0.14(+0.64%) |
Jul 13, 2017 | 21.62 | 21.84 | 21.38 | 21.84 | 3,211,369 | +0.20(+0.92%) |
Jul 12, 2017 | 21.69 | 22.11 | 21.57 | 21.64 | 3,012,995 | +0.13(+0.60%) |
Jul 11, 2017 | 21.33 | 21.70 | 21.15 | 21.51 | 2,688,494 | +0.22(+1.03%) |
Jul 10, 2017 | 20.61 | 21.31 | 20.44 | 21.29 | 2,451,477 | +0.63(+3.05%) |
Jul 07, 2017 | 20.88 | 20.91 | 20.30 | 20.66 | 2,002,413 | -0.18(-0.86%) |
Jul 06, 2017 | 21.24 | 21.37 | 20.69 | 20.84 | 3,009,885 | -0.15(-0.71%) |
Jul 05, 2017 | 21.55 | 21.55 | 20.95 | 20.99 | 2,819,142 | -0.78(-3.58%) |
Jul 03, 2017 | 21.66 | 21.95 | 21.52 | 21.77 | 1,628,433 | +0.16(+0.74%) |
Jun 30, 2017 | 21.48 | 21.84 | 21.35 | 21.61 | 2,942,853 | +0.20(+0.93%) |
Jun 29, 2017 | 21.03 | 21.45 | 20.98 | 21.41 | 3,701,554 | +0.51(+2.44%) |
Jun 28, 2017 | 21.10 | 21.34 | 20.86 | 20.90 | 4,160,127 | -0.15(-0.71%) |
Jun 27, 2017 | 21.21 | 21.28 | 21.01 | 21.05 | 3,477,155 | -0.02(-0.09%) |
Jun 26, 2017 | 20.78 | 21.31 | 20.71 | 21.07 | 2,369,354 | +0.29(+1.40%) |
Jun 23, 2017 | 20.31 | 20.79 | 20.18 | 20.78 | 7,624,842 | +0.62(+3.08%) |
Jun 22, 2017 | 20.20 | 20.51 | 19.99 | 20.16 | 4,317,253 | -0.01(-0.05%) |
Jun 21, 2017 | 20.53 | 20.74 | 19.96 | 20.17 | 4,686,098 | -0.46(-2.23%) |
Jun 20, 2017 | 21.05 | 21.06 | 20.30 | 20.63 | 3,843,593 | -0.80(-3.73%) |
Jun 19, 2017 | 22.56 | 22.57 | 21.42 | 21.43 | 5,403,618 | -1.17(-5.18%) |
Jun 16, 2017 | 22.35 | 22.68 | 22.28 | 22.60 | 4,660,879 | +0.25(+1.12%) |
Jun 15, 2017 | 21.73 | 22.39 | 21.55 | 22.35 | 6,274,668 | +0.47(+2.15%) |
Jun 14, 2017 | 22.38 | 22.38 | 21.74 | 21.88 | 2,861,844 | -0.60(-2.67%) |
Jun 13, 2017 | 21.72 | 22.52 | 21.65 | 22.48 | 2,964,185 | +0.90(+4.17%) |
Jun 12, 2017 | 21.80 | 22.10 | 21.41 | 21.58 | 3,432,130 | +0.08(+0.37%) |
Jun 09, 2017 | 20.97 | 21.86 | 20.83 | 21.50 | 3,423,870 | +0.67(+3.22%) |
Jun 08, 2017 | 20.27 | 20.94 | 20.11 | 20.83 | 3,954,121 | +0.53(+2.61%) |
Jun 07, 2017 | 20.26 | 20.43 | 19.92 | 20.30 | 4,503,629 | -0.03(-0.15%) |
Jun 06, 2017 | 19.70 | 20.36 | 19.68 | 20.33 | 3,111,242 | +0.57(+2.88%) |
Jun 05, 2017 | 19.52 | 20.03 | 19.51 | 19.76 | 4,535,394 | +0.08(+0.41%) |
Jun 02, 2017 | 20.47 | 20.48 | 19.66 | 19.68 | 4,900,563 | -0.94(-4.56%) |
Jun 01, 2017 | 20.58 | 20.90 | 20.40 | 20.62 | 2,509,993 | +0.05(+0.24%) |
May 31, 2017 | 20.39 | 20.57 | 20.13 | 20.57 | 6,277,759 | -0.07(-0.34%) |
May 30, 2017 | 20.80 | 20.88 | 20.54 | 20.64 | 2,715,915 | -0.38(-1.81%) |
May 26, 2017 | 21.23 | 21.41 | 20.99 | 21.02 | 1,896,647 | -0.19(-0.90%) |
May 25, 2017 | 21.24 | 21.88 | 20.96 | 21.21 | 2,612,989 | -0.19(-0.89%) |
May 24, 2017 | 21.89 | 22.09 | 21.33 | 21.40 | 3,490,701 | -0.51(-2.33%) |
May 23, 2017 | 21.73 | 21.94 | 21.55 | 21.91 | 3,523,052 | +0.23(+1.06%) |
May 22, 2017 | 22.37 | 22.49 | 21.52 | 21.68 | 4,476,093 | -0.56(-2.52%) |
May 19, 2017 | 21.66 | 22.36 | 21.51 | 22.24 | 3,804,380 | +0.83(+3.88%) |
May 18, 2017 | 20.75 | 21.54 | 20.71 | 21.41 | 3,923,132 | +0.45(+2.15%) |
May 17, 2017 | 20.85 | 21.26 | 20.83 | 20.96 | 4,988,054 | +0.02(+0.10%) |
May 16, 2017 | 21.18 | 21.33 | 20.90 | 20.94 | 4,525,694 | -0.34(-1.60%) |
May 15, 2017 | 21.57 | 21.60 | 21.09 | 21.28 | 2,554,964 | +0.11(+0.52%) |
May 12, 2017 | 21.08 | 21.24 | 20.84 | 21.17 | 5,615,671 | +0.15(+0.71%) |
May 11, 2017 | 21.41 | 21.68 | 20.86 | 21.02 | 3,369,074 | -0.32(-1.50%) |
May 10, 2017 | 21.27 | 21.66 | 20.99 | 21.34 | 3,694,004 | +0.39(+1.86%) |
May 09, 2017 | 21.81 | 21.84 | 20.62 | 20.95 | 4,929,543 | -0.38(-1.78%) |
May 08, 2017 | 21.12 | 21.45 | 20.95 | 21.33 | 2,853,444 | +0.08(+0.38%) |
May 05, 2017 | 20.56 | 21.30 | 20.43 | 21.25 | 2,964,396 | +0.85(+4.17%) |
May 04, 2017 | 20.99 | 20.99 | 20.16 | 20.40 | 3,408,607 | -0.74(-3.50%) |
May 03, 2017 | 21.04 | 21.25 | 20.91 | 21.14 | 1,748,649 | +0.01(+0.05%) |
May 02, 2017 | 21.49 | 21.74 | 21.04 | 21.13 | 2,868,475 | -0.35(-1.63%) |
May 01, 2017 | 21.18 | 21.78 | 21.09 | 21.48 | 3,236,228 | +0.29(+1.37%) |
Apr 28, 2017 | 21.80 | 21.80 | 20.87 | 21.19 | 3,593,148 | -0.34(-1.58%) |
Apr 27, 2017 | 21.74 | 21.83 | 21.22 | 21.53 | 3,310,172 | -0.42(-1.91%) |
Apr 26, 2017 | 21.83 | 22.36 | 21.65 | 21.95 | 3,516,116 | +0.10(+0.46%) |
Apr 25, 2017 | 21.48 | 21.87 | 21.34 | 21.85 | 3,708,375 | +0.35(+1.63%) |
Apr 24, 2017 | 21.39 | 21.76 | 21.28 | 21.50 | 3,514,577 | +0.11(+0.51%) |
Apr 21, 2017 | 21.34 | 21.50 | 21.11 | 21.39 | 3,507,632 | +0.02(+0.09%) |
Apr 20, 2017 | 21.39 | 21.60 | 21.37 | 21.37 | 2,819,928 | -0.02(-0.09%) |
Apr 19, 2017 | 21.94 | 22.06 | 21.35 | 21.39 | 3,777,549 | -0.56(-2.55%) |
Apr 18, 2017 | 21.79 | 22.16 | 21.68 | 21.95 | 2,227,371 | -0.05(-0.23%) |
Apr 17, 2017 | 22.00 | 22.13 | 21.78 | 22.00 | 2,471,627 | -0.06(-0.27%) |
Apr 13, 2017 | 22.70 | 22.70 | 22.02 | 22.06 | 1,769,484 | -0.54(-2.39%) |
Apr 12, 2017 | 23.09 | 23.21 | 22.48 | 22.60 | 2,684,660 | -0.52(-2.25%) |
Apr 11, 2017 | 23.33 | 23.39 | 22.77 | 23.12 | 2,929,222 | -0.32(-1.37%) |
Apr 10, 2017 | 23.17 | 23.56 | 23.13 | 23.44 | 2,444,290 | +0.30(+1.30%) |
Apr 07, 2017 | 23.05 | 23.31 | 22.89 | 23.14 | 3,311,662 | +0.07(+0.30%) |
Apr 06, 2017 | 22.90 | 23.14 | 22.80 | 23.07 | 2,821,262 | +0.32(+1.41%) |
Apr 05, 2017 | 23.38 | 23.53 | 22.74 | 22.75 | 5,661,546 | -0.41(-1.77%) |
Apr 04, 2017 | 22.96 | 23.20 | 22.71 | 23.16 | 3,588,797 | +0.42(+1.85%) |
Apr 03, 2017 | 22.81 | 22.93 | 22.43 | 22.74 | 4,026,447 | -0.07(-0.31%) |
Mar 31, 2017 | 22.79 | 23.07 | 22.52 | 22.81 | 3,388,597 | -0.09(-0.39%) |
Mar 30, 2017 | 23.16 | 23.31 | 22.84 | 22.90 | 2,539,402 | -0.23(-0.99%) |
Mar 29, 2017 | 22.59 | 23.18 | 22.52 | 23.13 | 3,080,760 | +0.46(+2.03%) |
Mar 28, 2017 | 22.70 | 22.94 | 22.39 | 22.67 | 3,537,708 | +0.04(+0.18%) |
Mar 27, 2017 | 22.32 | 22.73 | 22.08 | 22.63 | 3,321,843 | +0.14(+0.62%) |
Mar 24, 2017 | 22.33 | 22.63 | 22.24 | 22.49 | 2,966,533 | +0.23(+1.03%) |
Mar 23, 2017 | 22.45 | 22.72 | 22.24 | 22.26 | 4,821,933 | -0.21(-0.93%) |
Mar 22, 2017 | 22.81 | 22.91 | 22.17 | 22.47 | 3,515,424 | -0.45(-1.96%) |
Mar 21, 2017 | 23.85 | 23.85 | 22.83 | 22.92 | 2,863,530 | -0.50(-2.13%) |
Mar 20, 2017 | 23.56 | 23.59 | 23.14 | 23.42 | 2,315,827 | -0.06(-0.26%) |
Mar 17, 2017 | 23.72 | 23.81 | 23.40 | 23.48 | 2,732,874 | -0.15(-0.63%) |
Mar 16, 2017 | 24.25 | 24.31 | 23.51 | 23.63 | 4,208,023 | -0.25(-1.05%) |
Mar 15, 2017 | 23.87 | 23.99 | 23.43 | 23.88 | 3,311,674 | +0.31(+1.32%) |
Mar 14, 2017 | 23.90 | 23.94 | 23.35 | 23.57 | 2,548,964 | -0.53(-2.20%) |
Mar 13, 2017 | 23.88 | 24.14 | 23.70 | 24.10 | 2,135,124 | +0.30(+1.26%) |
Mar 10, 2017 | 24.33 | 24.54 | 23.64 | 23.80 | 3,296,157 | -0.40(-1.65%) |
Mar 09, 2017 | 24.36 | 24.36 | 23.49 | 24.20 | 3,372,998 | -0.08(-0.33%) |
Mar 08, 2017 | 24.39 | 24.78 | 24.25 | 24.28 | 3,008,157 | -0.16(-0.65%) |
Mar 07, 2017 | 24.78 | 24.87 | 24.38 | 24.44 | 4,385,282 | -0.42(-1.69%) |
Mar 06, 2017 | 24.31 | 24.93 | 24.29 | 24.86 | 3,694,034 | +0.58(+2.39%) |
Mar 03, 2017 | 24.67 | 24.95 | 24.23 | 24.28 | 3,559,859 | -0.29(-1.18%) |
Mar 02, 2017 | 24.48 | 24.99 | 24.12 | 24.57 | 4,595,542 | +0.10(+0.41%) |
Mar 01, 2017 | 24.40 | 24.66 | 23.90 | 24.47 | 5,800,870 | +0.49(+2.04%) |
Feb 28, 2017 | 24.06 | 24.19 | 23.55 | 23.98 | 5,012,409 | -0.14(-0.58%) |
Feb 27, 2017 | 23.94 | 24.33 | 23.91 | 24.12 | 3,112,544 | +0.12(+0.50%) |
Feb 24, 2017 | 24.24 | 24.29 | 23.81 | 24.00 | 3,702,438 | -0.30(-1.23%) |
Feb 23, 2017 | 24.85 | 25.11 | 24.18 | 24.30 | 3,753,960 | -0.24(-0.98%) |
Feb 22, 2017 | 24.68 | 24.89 | 24.53 | 24.54 | 3,946,289 | -0.37(-1.49%) |
Feb 21, 2017 | 24.94 | 25.29 | 24.78 | 24.91 | 2,717,046 | -0.16(-0.64%) |
Feb 17, 2017 | 25.07 | 25.07 | 25.07 | 0 | -0.12(-0.48%) | |
Feb 16, 2017 | 25.79 | 25.98 | 25.00 | 25.19 | 2,755,066 | -0.64(-2.48%) |
Feb 15, 2017 | 25.61 | 26.09 | 25.50 | 25.83 | 3,186,303 | +0.27(+1.06%) |
Feb 14, 2017 | 24.93 | 25.58 | 24.68 | 25.56 | 2,591,573 | +0.64(+2.57%) |
Feb 13, 2017 | 24.69 | 24.96 | 24.59 | 24.92 | 1,708,324 | +0.06(+0.24%) |
Feb 10, 2017 | 25.13 | 25.31 | 24.75 | 24.86 | 1,846,098 | -0.21(-0.84%) |
Feb 09, 2017 | 25.01 | 25.27 | 24.86 | 25.07 | 3,532,906 | +0.25(+1.01%) |
Feb 08, 2017 | 25.10 | 25.17 | 24.60 | 24.82 | 3,608,390 | -0.62(-2.44%) |
Feb 07, 2017 | 25.44 | 25.54 | 24.76 | 25.44 | 4,675,100 | +0.03(+0.12%) |
Feb 06, 2017 | 26.27 | 26.60 | 25.10 | 25.41 | 5,016,303 | -0.75(-2.87%) |
Feb 03, 2017 | 25.64 | 26.26 | 25.53 | 26.16 | 2,738,831 | +0.58(+2.27%) |
Feb 02, 2017 | 24.71 | 25.91 | 24.63 | 25.58 | 4,551,533 | +0.93(+3.77%) |
Feb 01, 2017 | 24.62 | 24.89 | 24.47 | 24.65 | 3,506,791 | +0.24(+0.98%) |
Jan 31, 2017 | 24.63 | 24.68 | 24.15 | 24.41 | 2,756,616 | -0.22(-0.89%) |
Jan 30, 2017 | 25.42 | 25.55 | 24.39 | 24.63 | 4,303,173 | -1.21(-4.68%) |
Jan 27, 2017 | 25.67 | 26.26 | 25.65 | 25.84 | 3,972,283 | -0.06(-0.23%) |
Jan 26, 2017 | 25.98 | 26.12 | 25.80 | 25.90 | 2,597,041 | +0.16(+0.62%) |
Jan 25, 2017 | 25.83 | 25.99 | 25.71 | 25.74 | 2,535,698 | -0.11(-0.43%) |
Jan 24, 2017 | 25.89 | 26.23 | 25.69 | 25.85 | 2,780,589 | +0.35(+1.37%) |
Jan 23, 2017 | 25.49 | 25.68 | 25.41 | 25.50 | 2,116,086 | -0.16(-0.62%) |
Jan 20, 2017 | 26.01 | 26.10 | 25.59 | 25.66 | 2,228,650 | -0.12(-0.47%) |
Jan 19, 2017 | 25.58 | 25.93 | 25.38 | 25.78 | 3,097,833 | +0.14(+0.55%) |
Jan 18, 2017 | 25.19 | 25.82 | 25.01 | 25.64 | 2,382,211 | +0.19(+0.75%) |
Jan 17, 2017 | 25.74 | 25.83 | 25.27 | 25.45 | 4,053,679 | -0.17(-0.66%) |
Jan 13, 2017 | 25.62 | 25.62 | 25.62 | 0 | +0.11(+0.43%) | |
Jan 12, 2017 | 25.22 | 25.70 | 24.55 | 25.51 | 5,616,870 | +0.99(+4.04%) |
Jan 11, 2017 | 24.43 | 24.65 | 24.19 | 24.52 | 3,687,983 | +0.30(+1.24%) |
Jan 10, 2017 | 24.30 | 24.60 | 23.99 | 24.22 | 2,754,398 | +0.10(+0.41%) |
Jan 09, 2017 | 24.41 | 24.66 | 24.09 | 24.12 | 2,450,099 | -0.56(-2.27%) |
Jan 06, 2017 | 25.05 | 25.20 | 24.52 | 24.68 | 2,689,089 | -0.21(-0.84%) |
Jan 05, 2017 | 24.63 | 25.18 | 24.28 | 24.89 | 4,756,209 | +0.26(+1.06%) |
Jan 04, 2017 | 23.71 | 24.73 | 23.65 | 24.63 | 4,054,080 | +0.95(+4.01%) |