Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.20(-0.89%) | |
Dec 28, 2017 | 22.52 | 22.59 | 22.42 | 22.54 | 2,817,851 | +0.04(+0.18%) |
Dec 27, 2017 | 22.62 | 22.64 | 22.45 | 22.50 | 2,085,006 | -0.08(-0.35%) |
Dec 26, 2017 | 22.41 | 22.74 | 22.38 | 22.58 | 4,217,203 | +0.14(+0.62%) |
Dec 22, 2017 | 22.49 | 22.61 | 22.38 | 22.44 | 2,912,618 | +0.01(+0.04%) |
Dec 21, 2017 | 22.05 | 22.73 | 22.00 | 22.43 | 5,443,256 | +0.47(+2.14%) |
Dec 20, 2017 | 21.61 | 22.05 | 21.47 | 21.96 | 3,630,837 | +0.37(+1.71%) |
Dec 19, 2017 | 21.91 | 21.95 | 21.57 | 21.59 | 3,651,658 | -0.23(-1.05%) |
Dec 18, 2017 | 21.35 | 21.85 | 21.35 | 21.82 | 4,868,466 | +0.53(+2.49%) |
Dec 15, 2017 | 21.20 | 21.52 | 21.19 | 21.29 | 7,721,214 | +0.11(+0.52%) |
Dec 14, 2017 | 21.68 | 21.81 | 21.13 | 21.18 | 5,515,183 | -0.31(-1.44%) |
Dec 13, 2017 | 21.62 | 21.69 | 21.18 | 21.49 | 6,292,946 | -0.10(-0.46%) |
Dec 12, 2017 | 22.50 | 22.57 | 21.58 | 21.59 | 8,478,219 | -0.60(-2.70%) |
Dec 11, 2017 | 22.08 | 22.27 | 21.91 | 22.19 | 3,725,184 | +0.11(+0.50%) |
Dec 08, 2017 | 22.03 | 22.25 | 22.00 | 22.08 | 3,348,704 | +0.21(+0.96%) |
Dec 07, 2017 | 21.59 | 22.05 | 21.43 | 21.87 | 2,748,104 | +0.25(+1.16%) |
Dec 06, 2017 | 21.59 | 21.83 | 21.48 | 21.62 | 2,843,992 | -0.04(-0.18%) |
Dec 05, 2017 | 21.96 | 21.96 | 21.59 | 21.66 | 6,513,387 | -0.31(-1.41%) |
Dec 04, 2017 | 21.71 | 22.36 | 21.63 | 21.97 | 8,322,777 | +0.66(+3.10%) |
Dec 01, 2017 | 21.38 | 21.61 | 21.11 | 21.31 | 4,633,066 | -0.16(-0.75%) |
Nov 30, 2017 | 21.00 | 21.59 | 20.89 | 21.47 | 6,445,762 | +0.51(+2.43%) |
Nov 29, 2017 | 20.15 | 21.44 | 20.02 | 20.96 | 8,810,251 | +0.84(+4.17%) |
Nov 28, 2017 | 19.70 | 20.24 | 19.63 | 20.12 | 4,683,719 | +0.44(+2.24%) |
Nov 27, 2017 | 19.79 | 19.96 | 19.57 | 19.68 | 3,035,898 | -0.16(-0.81%) |
Nov 24, 2017 | 19.99 | 19.99 | 19.77 | 19.84 | 1,059,876 | -0.06(-0.30%) |
Nov 22, 2017 | 19.96 | 20.18 | 19.89 | 19.90 | 2,532,964 | -0.08(-0.40%) |
Nov 21, 2017 | 19.86 | 20.00 | 19.69 | 19.98 | 2,633,315 | +0.20(+1.01%) |
Nov 20, 2017 | 19.99 | 20.01 | 19.64 | 19.78 | 2,882,805 | -0.21(-1.05%) |
Nov 17, 2017 | 20.17 | 20.23 | 19.97 | 19.99 | 3,304,712 | -0.27(-1.33%) |
Nov 16, 2017 | 20.27 | 20.54 | 20.22 | 20.26 | 4,447,204 | +0.11(+0.55%) |
Nov 15, 2017 | 19.45 | 20.27 | 19.40 | 20.15 | 6,428,437 | +0.52(+2.65%) |
Nov 14, 2017 | 18.89 | 19.69 | 18.89 | 19.63 | 5,332,087 | +0.68(+3.59%) |
Nov 13, 2017 | 18.99 | 19.14 | 18.85 | 18.95 | 10,092,504 | -0.04(-0.21%) |
Nov 10, 2017 | 18.81 | 19.08 | 18.81 | 18.99 | 7,361,505 | +0.16(+0.85%) |
Nov 09, 2017 | 18.82 | 19.18 | 18.80 | 18.83 | 7,370,012 | +0.03(+0.16%) |
Nov 08, 2017 | 18.87 | 18.94 | 18.73 | 18.80 | 4,755,616 | -0.12(-0.63%) |
Nov 07, 2017 | 19.36 | 19.36 | 18.89 | 18.92 | 4,220,524 | -0.40(-2.07%) |
Nov 06, 2017 | 19.12 | 19.66 | 19.09 | 19.32 | 4,186,977 | +0.13(+0.68%) |
Nov 03, 2017 | 18.88 | 19.20 | 18.83 | 19.19 | 2,985,885 | +0.27(+1.43%) |
Nov 02, 2017 | 18.93 | 19.02 | 18.82 | 18.92 | 3,874,476 | -0.03(-0.16%) |
Nov 01, 2017 | 18.90 | 19.05 | 18.80 | 18.95 | 4,993,825 | -0.20(-1.04%) |
Oct 31, 2017 | 18.97 | 19.16 | 18.71 | 19.15 | 5,754,354 | +0.21(+1.11%) |
Oct 30, 2017 | 19.30 | 19.35 | 18.92 | 18.94 | 6,021,969 | -0.44(-2.27%) |
Oct 27, 2017 | 19.71 | 19.71 | 19.25 | 19.38 | 5,664,669 | -0.21(-1.07%) |
Oct 26, 2017 | 19.90 | 20.25 | 19.42 | 19.59 | 7,770,854 | -0.13(-0.66%) |
Oct 25, 2017 | 20.43 | 20.64 | 19.55 | 19.72 | 8,504,784 | -0.90(-4.36%) |
Oct 24, 2017 | 19.59 | 20.70 | 19.03 | 20.62 | 11,753,618 | +0.74(+3.72%) |
Oct 23, 2017 | 20.33 | 20.39 | 19.84 | 19.88 | 9,138,923 | -0.47(-2.31%) |
Oct 20, 2017 | 20.41 | 20.53 | 20.16 | 20.35 | 6,359,913 | +0.01(+0.05%) |
Oct 19, 2017 | 19.86 | 20.45 | 19.65 | 20.34 | 6,968,892 | +0.27(+1.35%) |
Oct 18, 2017 | 20.20 | 20.28 | 20.04 | 20.07 | 4,067,353 | -0.11(-0.55%) |
Oct 17, 2017 | 20.35 | 20.64 | 20.16 | 20.18 | 4,224,275 | -0.06(-0.30%) |
Oct 16, 2017 | 20.34 | 20.34 | 20.13 | 20.24 | 3,909,226 | -0.13(-0.64%) |
Oct 13, 2017 | 20.35 | 20.48 | 20.28 | 20.37 | 8,651,335 | +0.03(+0.15%) |
Oct 12, 2017 | 20.48 | 20.55 | 20.25 | 20.34 | 7,428,798 | -0.19(-0.93%) |
Oct 11, 2017 | 20.10 | 20.79 | 20.08 | 20.53 | 12,330,815 | +0.30(+1.48%) |
Oct 10, 2017 | 20.01 | 20.39 | 19.94 | 20.23 | 11,087,165 | +0.74(+3.80%) |
Oct 09, 2017 | 19.57 | 19.63 | 19.40 | 19.49 | 3,418,108 | -0.15(-0.76%) |
Oct 06, 2017 | 19.24 | 19.70 | 19.21 | 19.64 | 5,328,914 | +0.35(+1.81%) |
Oct 05, 2017 | 19.30 | 19.43 | 19.02 | 19.29 | 4,968,234 | -0.04(-0.21%) |
Oct 04, 2017 | 19.72 | 19.79 | 19.24 | 19.33 | 7,704,142 | -0.49(-2.47%) |
Oct 03, 2017 | 18.58 | 19.85 | 18.58 | 19.82 | 12,091,640 | +1.31(+7.08%) |
Oct 02, 2017 | 18.56 | 18.58 | 18.37 | 18.51 | 6,325,889 | -0.02(-0.11%) |
Sep 29, 2017 | 18.57 | 18.68 | 18.42 | 18.53 | 5,214,107 | +0.02(+0.11%) |
Sep 28, 2017 | 18.58 | 18.72 | 18.43 | 18.51 | 7,278,201 | -0.04(-0.22%) |
Sep 27, 2017 | 18.83 | 18.86 | 18.46 | 18.55 | 6,408,620 | -0.15(-0.80%) |
Sep 26, 2017 | 18.90 | 18.95 | 18.68 | 18.70 | 8,587,307 | -0.17(-0.90%) |
Sep 25, 2017 | 18.69 | 18.91 | 18.63 | 18.87 | 4,572,270 | +0.25(+1.34%) |
Sep 22, 2017 | 18.89 | 18.99 | 18.60 | 18.62 | 8,916,712 | -0.28(-1.48%) |
Sep 21, 2017 | 19.18 | 19.20 | 18.83 | 18.90 | 6,711,964 | -0.35(-1.82%) |
Sep 20, 2017 | 18.99 | 19.40 | 18.85 | 19.25 | 6,205,111 | +0.21(+1.10%) |
Sep 19, 2017 | 19.19 | 19.28 | 18.82 | 19.04 | 6,499,087 | -0.12(-0.63%) |
Sep 18, 2017 | 19.38 | 19.39 | 19.10 | 19.16 | 6,205,253 | -0.22(-1.14%) |
Sep 15, 2017 | 19.24 | 19.48 | 19.07 | 19.38 | 7,473,910 | +0.01(+0.05%) |
Sep 14, 2017 | 19.34 | 19.49 | 19.30 | 19.37 | 6,230,858 | +0.02(+0.10%) |
Sep 13, 2017 | 19.78 | 19.87 | 19.16 | 19.35 | 11,249,553 | -0.43(-2.17%) |
Sep 12, 2017 | 19.44 | 19.79 | 19.42 | 19.78 | 8,434,708 | +0.40(+2.06%) |
Sep 11, 2017 | 18.90 | 19.48 | 18.86 | 19.38 | 15,877,177 | +0.68(+3.64%) |
Sep 08, 2017 | 18.25 | 18.70 | 18.05 | 18.70 | 13,198,474 | +0.45(+2.47%) |
Sep 07, 2017 | 18.86 | 18.20 | 18.25 | 7,102,498 | -0.60(-3.18%) | |
Sep 06, 2017 | 18.95 | 18.16 | 18.85 | 10,171,966 | -0.31(-1.62%) | |
Sep 05, 2017 | 19.68 | 19.85 | 19.15 | 19.16 | 5,444,879 | -0.66(-3.33%) |
Sep 01, 2017 | 19.89 | 19.95 | 19.79 | 19.82 | 2,741,292 | +0.01(+0.05%) |
Aug 31, 2017 | 19.75 | 19.92 | 19.68 | 19.81 | 2,277,227 | +0.09(+0.46%) |
Aug 30, 2017 | 19.69 | 19.83 | 19.53 | 19.72 | 3,173,431 | +0.01(+0.05%) |
Aug 29, 2017 | 19.45 | 19.80 | 19.36 | 19.71 | 3,082,148 | +0.12(+0.61%) |
Aug 28, 2017 | 19.87 | 19.94 | 19.54 | 19.59 | 3,741,798 | -0.26(-1.31%) |
Aug 25, 2017 | 19.43 | 19.99 | 19.39 | 19.85 | 3,779,958 | +0.51(+2.64%) |
Aug 24, 2017 | 19.75 | 19.75 | 19.18 | 19.34 | 5,861,963 | -0.30(-1.53%) |
Aug 23, 2017 | 20.22 | 20.22 | 19.64 | 19.64 | 4,479,443 | -0.66(-3.25%) |
Aug 22, 2017 | 20.32 | 20.57 | 20.21 | 20.30 | 3,334,108 | +0.10(+0.50%) |
Aug 21, 2017 | 20.25 | 20.43 | 20.16 | 20.20 | 3,514,144 | -0.08(-0.39%) |
Aug 18, 2017 | 20.49 | 20.59 | 20.23 | 20.28 | 5,206,068 | -0.21(-1.02%) |
Aug 17, 2017 | 21.69 | 21.69 | 20.48 | 20.49 | 5,833,947 | -1.32(-6.05%) |
Aug 16, 2017 | 21.88 | 21.96 | 21.75 | 21.81 | 3,375,565 | -0.01(-0.05%) |
Aug 15, 2017 | 21.89 | 21.92 | 21.65 | 21.82 | 3,039,986 | +0.15(+0.69%) |
Aug 14, 2017 | 21.44 | 21.67 | 21.35 | 21.67 | 4,141,588 | +0.35(+1.64%) |
Aug 11, 2017 | 21.47 | 21.53 | 21.19 | 21.32 | 3,428,650 | -0.14(-0.65%) |
Aug 10, 2017 | 21.71 | 21.73 | 21.29 | 21.46 | 4,986,157 | -0.39(-1.78%) |
Aug 09, 2017 | 21.66 | 21.98 | 21.59 | 21.85 | 3,603,380 | +0.04(+0.18%) |
Aug 08, 2017 | 22.11 | 22.39 | 21.79 | 21.81 | 5,283,295 | -0.33(-1.49%) |
Aug 07, 2017 | 22.50 | 22.61 | 22.13 | 22.14 | 4,717,903 | -0.29(-1.29%) |
Aug 04, 2017 | 22.49 | 22.11 | 22.43 | 2,900,529 | +0.30(+1.36%) | |
Aug 03, 2017 | 22.06 | 22.23 | 21.96 | 22.13 | 4,625,525 | +0.00(+0.00%) |
Aug 02, 2017 | 21.97 | 22.14 | 21.77 | 22.13 | 5,131,140 | +0.15(+0.68%) |
Aug 01, 2017 | 22.03 | 22.20 | 21.84 | 21.98 | 4,049,445 | +0.05(+0.23%) |
Jul 31, 2017 | 22.09 | 21.83 | 21.93 | 4,366,528 | -0.13(-0.59%) | |
Jul 28, 2017 | 21.67 | 22.09 | 21.52 | 22.06 | 4,832,431 | +0.35(+1.61%) |
Jul 27, 2017 | 21.81 | 21.94 | 21.42 | 21.71 | 7,848,505 | -0.36(-1.63%) |
Jul 26, 2017 | 22.61 | 22.65 | 21.86 | 22.07 | 9,386,386 | -0.70(-3.07%) |
Jul 25, 2017 | 22.99 | 23.29 | 22.45 | 22.77 | 8,587,573 | +0.01(+0.04%) |
Jul 24, 2017 | 23.54 | 23.55 | 22.73 | 22.76 | 9,007,542 | -0.69(-2.94%) |
Jul 21, 2017 | 23.28 | 23.52 | 23.14 | 23.45 | 4,315,910 | +0.12(+0.51%) |
Jul 20, 2017 | 23.33 | 23.41 | 23.07 | 23.33 | 4,042,490 | +0.00(+0.00%) |
Jul 19, 2017 | 23.09 | 23.47 | 22.96 | 23.33 | 5,155,645 | +0.07(+0.30%) |
Jul 18, 2017 | 23.52 | 23.52 | 23.14 | 23.26 | 5,082,485 | -0.26(-1.13%) |
Jul 17, 2017 | 23.47 | 23.59 | 23.25 | 23.52 | 3,538,339 | +0.09(+0.41%) |
Jul 14, 2017 | 23.79 | 23.86 | 23.41 | 23.43 | 4,044,866 | -0.32(-1.35%) |
Jul 13, 2017 | 23.36 | 24.13 | 23.23 | 23.75 | 8,951,446 | +0.46(+1.98%) |
Jul 12, 2017 | 23.10 | 23.40 | 23.08 | 23.29 | 4,035,223 | +0.36(+1.57%) |
Jul 11, 2017 | 23.12 | 23.21 | 22.84 | 22.93 | 3,453,259 | -0.18(-0.78%) |
Jul 10, 2017 | 23.34 | 23.41 | 23.00 | 23.11 | 3,868,671 | -0.25(-1.07%) |
Jul 07, 2017 | 22.90 | 23.55 | 22.84 | 23.36 | 4,184,401 | +0.48(+2.10%) |
Jul 06, 2017 | 22.92 | 23.11 | 22.79 | 22.88 | 3,686,721 | -0.16(-0.69%) |
Jul 05, 2017 | 23.02 | 23.19 | 22.73 | 23.04 | 3,596,312 | +0.02(+0.09%) |
Jul 03, 2017 | 22.87 | 23.20 | 22.87 | 23.02 | 2,229,992 | +0.19(+0.83%) |
Jun 30, 2017 | 22.91 | 23.01 | 22.77 | 22.83 | 2,595,069 | -0.02(-0.09%) |
Jun 29, 2017 | 23.06 | 23.25 | 22.68 | 22.85 | 3,443,867 | -0.11(-0.48%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.81 | 22.96 | 3,798,583 | +0.25(+1.10%) |
Jun 27, 2017 | 22.66 | 22.93 | 22.56 | 22.71 | 3,369,320 | +0.07(+0.31%) |
Jun 26, 2017 | 22.43 | 22.82 | 22.43 | 22.64 | 4,837,608 | +0.24(+1.07%) |
Jun 23, 2017 | 22.61 | 22.20 | 22.40 | 5,389,277 | +0.07(+0.31%) | |
Jun 22, 2017 | 22.70 | 22.88 | 22.30 | 22.33 | 4,629,384 | -0.21(-0.93%) |
Jun 21, 2017 | 22.56 | 22.66 | 22.38 | 22.54 | 2,623,278 | +0.07(+0.31%) |
Jun 20, 2017 | 22.74 | 22.89 | 22.45 | 22.47 | 4,424,692 | -0.45(-1.96%) |
Jun 19, 2017 | 22.86 | 22.97 | 22.73 | 22.92 | 3,926,693 | +0.13(+0.57%) |
Jun 16, 2017 | 22.95 | 23.06 | 22.75 | 22.79 | 4,901,186 | -0.24(-1.04%) |
Jun 15, 2017 | 23.12 | 23.23 | 22.82 | 23.03 | 3,757,781 | -0.33(-1.41%) |
Jun 14, 2017 | 23.08 | 23.37 | 22.91 | 23.36 | 3,589,731 | +0.31(+1.34%) |
Jun 13, 2017 | 22.91 | 23.29 | 22.79 | 23.05 | 3,579,328 | +0.24(+1.05%) |
Jun 12, 2017 | 22.77 | 22.88 | 22.34 | 22.81 | 5,999,999 | +0.04(+0.18%) |
Jun 09, 2017 | 22.77 | 23.09 | 22.70 | 22.77 | 3,745,661 | +0.00(+0.00%) |
Jun 08, 2017 | 23.10 | 23.10 | 22.71 | 22.77 | 3,496,305 | -0.24(-1.04%) |
Jun 07, 2017 | 22.66 | 23.07 | 22.40 | 23.01 | 4,177,884 | +0.39(+1.72%) |
Jun 06, 2017 | 22.62 | 22.84 | 22.51 | 22.62 | 2,516,498 | -0.12(-0.53%) |
Jun 05, 2017 | 22.85 | 22.93 | 22.70 | 22.74 | 2,899,578 | -0.11(-0.48%) |
Jun 02, 2017 | 22.81 | 23.04 | 22.77 | 22.85 | 4,088,530 | +0.20(+0.88%) |
Jun 01, 2017 | 22.50 | 22.81 | 22.44 | 22.65 | 4,129,850 | +0.23(+1.03%) |
May 31, 2017 | 22.64 | 22.76 | 22.20 | 22.42 | 4,751,426 | -0.07(-0.31%) |
May 30, 2017 | 22.90 | 22.91 | 22.49 | 22.49 | 3,333,745 | -0.46(-2.00%) |
May 26, 2017 | 22.84 | 23.12 | 22.79 | 22.95 | 4,881,281 | +0.14(+0.61%) |
May 25, 2017 | 22.49 | 22.91 | 22.36 | 22.81 | 5,140,450 | +0.44(+1.97%) |
May 24, 2017 | 22.11 | 22.50 | 22.03 | 22.37 | 5,706,163 | +0.29(+1.31%) |
May 23, 2017 | 22.02 | 22.23 | 21.83 | 22.08 | 5,536,229 | +0.51(+2.36%) |
May 22, 2017 | 21.34 | 21.73 | 21.28 | 21.57 | 3,614,294 | +0.29(+1.36%) |
May 19, 2017 | 21.13 | 21.34 | 21.02 | 21.28 | 3,342,120 | +0.27(+1.29%) |
May 18, 2017 | 20.90 | 21.23 | 20.70 | 21.01 | 4,233,429 | +0.05(+0.24%) |
May 17, 2017 | 21.06 | 21.44 | 20.93 | 20.96 | 4,207,220 | -0.55(-2.56%) |
May 16, 2017 | 21.34 | 21.54 | 21.03 | 21.51 | 5,363,770 | +0.25(+1.18%) |
May 15, 2017 | 21.21 | 21.44 | 20.96 | 21.26 | 5,194,773 | +0.03(+0.14%) |
May 12, 2017 | 21.53 | 21.63 | 21.22 | 21.23 | 4,019,042 | -0.35(-1.62%) |
May 11, 2017 | 21.55 | 21.76 | 21.25 | 21.58 | 4,414,175 | -0.05(-0.23%) |
May 10, 2017 | 21.84 | 22.04 | 21.55 | 21.63 | 4,803,184 | -0.21(-0.96%) |
May 09, 2017 | 21.43 | 22.15 | 21.43 | 21.84 | 5,788,421 | +0.43(+2.01%) |
May 08, 2017 | 21.51 | 21.68 | 21.32 | 21.41 | 4,623,206 | -0.10(-0.46%) |
May 05, 2017 | 21.65 | 21.65 | 21.28 | 21.51 | 5,083,585 | -0.03(-0.14%) |
May 04, 2017 | 21.91 | 22.07 | 21.38 | 21.54 | 6,028,380 | -0.36(-1.64%) |
May 03, 2017 | 21.98 | 22.00 | 21.67 | 21.90 | 4,710,049 | -0.16(-0.73%) |
May 02, 2017 | 21.61 | 22.09 | 21.60 | 22.06 | 5,756,449 | +0.44(+2.04%) |
May 01, 2017 | 21.76 | 21.88 | 21.56 | 21.62 | 6,819,588 | -0.21(-0.96%) |
Apr 28, 2017 | 22.23 | 22.30 | 21.73 | 21.83 | 5,455,114 | -0.31(-1.40%) |
Apr 27, 2017 | 21.98 | 22.32 | 21.47 | 22.14 | 9,280,807 | -0.11(-0.49%) |
Apr 26, 2017 | 22.54 | 22.61 | 22.20 | 22.25 | 6,800,822 | -0.22(-0.98%) |
Apr 25, 2017 | 22.08 | 22.74 | 21.85 | 22.47 | 11,824,029 | +0.72(+3.31%) |
Apr 24, 2017 | 21.83 | 21.95 | 21.57 | 21.75 | 7,967,543 | +0.22(+1.02%) |
Apr 21, 2017 | 21.46 | 21.60 | 21.31 | 21.53 | 5,775,567 | +0.14(+0.65%) |
Apr 20, 2017 | 21.35 | 21.48 | 21.25 | 21.39 | 4,392,723 | +0.19(+0.90%) |
Apr 19, 2017 | 20.94 | 21.30 | 20.82 | 21.20 | 3,377,336 | +0.41(+1.97%) |
Apr 18, 2017 | 20.92 | 21.05 | 20.59 | 20.79 | 4,359,869 | -0.13(-0.62%) |
Apr 17, 2017 | 20.94 | 21.05 | 20.74 | 20.92 | 4,515,618 | +0.19(+0.92%) |
Apr 13, 2017 | 21.20 | 21.21 | 20.73 | 20.73 | 5,654,769 | -0.47(-2.22%) |
Apr 12, 2017 | 21.87 | 21.15 | 21.20 | 6,480,493 | -0.34(-1.58%) | |
Apr 11, 2017 | 21.25 | 21.55 | 20.95 | 21.54 | 6,464,244 | +0.29(+1.36%) |
Apr 10, 2017 | 21.23 | 21.41 | 20.95 | 21.25 | 6,993,768 | +0.15(+0.71%) |
Apr 07, 2017 | 20.79 | 21.24 | 20.66 | 21.10 | 5,323,941 | +0.19(+0.91%) |
Apr 06, 2017 | 20.60 | 20.98 | 20.51 | 20.91 | 4,684,043 | +0.34(+1.65%) |
Apr 05, 2017 | 20.63 | 20.86 | 20.50 | 20.57 | 5,634,715 | +0.06(+0.29%) |
Apr 04, 2017 | 20.51 | 20.89 | 20.43 | 20.51 | 4,904,345 | -0.13(-0.63%) |
Apr 03, 2017 | 20.65 | 20.74 | 20.31 | 20.64 | 6,601,415 | +0.03(+0.15%) |
Mar 31, 2017 | 20.71 | 20.76 | 20.43 | 20.61 | 4,877,846 | -0.12(-0.58%) |
Mar 30, 2017 | 20.68 | 20.93 | 20.57 | 20.73 | 4,295,683 | +0.09(+0.44%) |
Mar 29, 2017 | 20.82 | 20.97 | 20.41 | 20.64 | 5,478,791 | -0.18(-0.86%) |
Mar 28, 2017 | 20.29 | 21.04 | 20.16 | 20.82 | 5,867,961 | +0.53(+2.61%) |
Mar 27, 2017 | 19.72 | 20.38 | 19.62 | 20.29 | 4,915,144 | +0.35(+1.76%) |
Mar 24, 2017 | 19.96 | 20.16 | 19.90 | 19.94 | 4,220,693 | +0.02(+0.10%) |
Mar 23, 2017 | 19.84 | 20.01 | 19.71 | 19.92 | 3,540,077 | +0.12(+0.61%) |
Mar 22, 2017 | 19.58 | 19.86 | 19.31 | 19.80 | 6,682,615 | +0.04(+0.20%) |
Mar 21, 2017 | 20.37 | 20.41 | 19.74 | 19.76 | 4,914,671 | -0.53(-2.61%) |
Mar 20, 2017 | 20.27 | 20.41 | 20.08 | 20.29 | 5,057,798 | +0.13(+0.64%) |
Mar 17, 2017 | 20.15 | 20.28 | 20.03 | 20.16 | 8,553,044 | +0.14(+0.70%) |
Mar 16, 2017 | 20.12 | 20.22 | 19.96 | 20.02 | 5,009,006 | -0.07(-0.35%) |
Mar 15, 2017 | 19.40 | 20.17 | 19.25 | 20.09 | 10,225,269 | +0.46(+2.37%) |
Mar 14, 2017 | 19.89 | 20.00 | 19.58 | 19.62 | 6,816,042 | -0.41(-2.07%) |
Mar 13, 2017 | 19.92 | 20.48 | 19.92 | 20.04 | 7,855,878 | +0.00(+0.00%) |
Mar 10, 2017 | 19.23 | 20.30 | 19.23 | 20.04 | 15,122,874 | +0.96(+5.06%) |
Mar 09, 2017 | 19.40 | 19.63 | 19.05 | 19.07 | 7,584,359 | -0.30(-1.57%) |
Mar 08, 2017 | 19.28 | 19.45 | 19.11 | 19.38 | 4,923,882 | +0.12(+0.62%) |
Mar 07, 2017 | 19.39 | 19.55 | 19.24 | 19.26 | 7,908,163 | -0.15(-0.77%) |
Mar 06, 2017 | 20.14 | 20.14 | 19.11 | 19.41 | 10,248,278 | -0.79(-3.91%) |
Mar 03, 2017 | 19.88 | 20.41 | 19.86 | 20.20 | 6,933,623 | +0.31(+1.56%) |
Mar 02, 2017 | 20.46 | 20.50 | 19.86 | 19.89 | 4,904,718 | -0.61(-2.98%) |
Mar 01, 2017 | 20.18 | 20.65 | 20.10 | 20.50 | 7,983,291 | +0.54(+2.71%) |
Feb 28, 2017 | 19.92 | 20.05 | 19.73 | 19.96 | 4,890,297 | -0.01(-0.05%) |
Feb 27, 2017 | 19.52 | 20.00 | 19.43 | 19.97 | 6,667,301 | +0.40(+2.04%) |
Feb 24, 2017 | 19.58 | 19.61 | 19.28 | 19.57 | 5,218,677 | -0.04(-0.20%) |
Feb 23, 2017 | 19.91 | 20.19 | 19.55 | 19.61 | 7,503,753 | -0.31(-1.56%) |
Feb 22, 2017 | 19.99 | 20.04 | 19.68 | 19.92 | 4,984,546 | -0.18(-0.90%) |
Feb 21, 2017 | 20.14 | 20.18 | 19.80 | 20.10 | 5,541,840 | -0.01(-0.05%) |
Feb 17, 2017 | 20.11 | 20.11 | 20.11 | 0 | +0.27(+1.36%) | |
Feb 16, 2017 | 19.85 | 19.96 | 19.64 | 19.84 | 4,501,757 | -0.07(-0.35%) |
Feb 15, 2017 | 19.90 | 20.32 | 19.85 | 19.91 | 7,005,374 | +0.25(+1.27%) |
Feb 14, 2017 | 19.77 | 19.78 | 19.41 | 19.66 | 3,711,999 | -0.18(-0.91%) |
Feb 13, 2017 | 19.83 | 20.05 | 19.80 | 19.84 | 4,777,115 | +0.04(+0.20%) |
Feb 10, 2017 | 20.08 | 20.16 | 19.60 | 19.80 | 6,124,261 | -0.17(-0.85%) |
Feb 09, 2017 | 19.19 | 20.03 | 19.16 | 19.97 | 9,128,255 | +0.68(+3.53%) |
Feb 08, 2017 | 18.86 | 19.31 | 18.71 | 19.29 | 7,716,821 | +0.43(+2.28%) |
Feb 07, 2017 | 19.46 | 19.56 | 18.78 | 18.86 | 10,301,289 | -0.64(-3.28%) |
Feb 06, 2017 | 19.70 | 19.73 | 19.40 | 19.50 | 5,523,706 | +0.00(+0.00%) |
Feb 03, 2017 | 19.45 | 19.72 | 19.32 | 19.50 | 4,647,413 | +0.13(+0.67%) |
Feb 02, 2017 | 19.25 | 19.56 | 19.16 | 19.37 | 4,808,722 | -0.01(-0.05%) |
Feb 01, 2017 | 19.65 | 20.07 | 19.33 | 19.38 | 6,738,904 | -0.23(-1.17%) |
Jan 31, 2017 | 19.30 | 19.63 | 19.02 | 19.61 | 8,064,474 | +0.25(+1.29%) |
Jan 30, 2017 | 19.05 | 19.55 | 18.95 | 19.36 | 9,248,424 | -0.29(-1.48%) |
Jan 27, 2017 | 20.44 | 20.60 | 19.52 | 19.65 | 21,493,354 | -1.45(-6.87%) |
Jan 26, 2017 | 21.80 | 22.73 | 20.90 | 21.10 | 19,948,212 | -0.67(-3.08%) |
Jan 25, 2017 | 22.04 | 22.15 | 21.70 | 21.77 | 9,569,174 | +0.35(+1.63%) |
Jan 24, 2017 | 21.01 | 21.47 | 20.95 | 21.42 | 6,189,513 | +0.38(+1.81%) |
Jan 23, 2017 | 21.39 | 21.48 | 20.74 | 21.04 | 5,719,873 | -0.37(-1.73%) |
Jan 20, 2017 | 21.37 | 21.61 | 21.29 | 21.41 | 4,470,711 | +0.05(+0.23%) |
Jan 19, 2017 | 21.39 | 21.71 | 21.22 | 21.36 | 4,514,373 | -0.13(-0.60%) |
Jan 18, 2017 | 21.37 | 21.69 | 20.87 | 21.49 | 8,762,177 | +0.15(+0.70%) |
Jan 17, 2017 | 21.55 | 21.74 | 21.25 | 21.34 | 4,890,002 | -0.42(-1.93%) |
Jan 13, 2017 | 21.76 | 21.76 | 21.76 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 22.58 | 22.65 | 21.50 | 21.82 | 11,139,087 | -0.96(-4.21%) |
Jan 11, 2017 | 22.72 | 23.15 | 22.51 | 22.78 | 6,411,033 | +0.27(+1.20%) |
Jan 10, 2017 | 22.11 | 22.75 | 22.06 | 22.51 | 5,049,409 | +0.46(+2.09%) |
Jan 09, 2017 | 21.67 | 22.23 | 21.62 | 22.05 | 4,117,700 | +0.22(+1.01%) |
Jan 06, 2017 | 22.27 | 22.29 | 21.59 | 21.83 | 7,684,131 | -0.44(-1.98%) |
Jan 05, 2017 | 22.66 | 22.67 | 22.11 | 22.27 | 4,637,139 | -0.38(-1.68%) |
Jan 04, 2017 | 22.36 | 22.67 | 22.24 | 22.65 | 5,510,026 | +0.26(+1.16%) |