Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.85 | 23.27 | 22.81 | 23.12 | 2,444,916 | +0.33(+1.45%) |
Mar 30, 2017 | 23.60 | 23.67 | 22.72 | 22.79 | 2,903,428 | -0.73(-3.10%) |
Mar 29, 2017 | 22.86 | 23.61 | 22.70 | 23.52 | 3,977,577 | +0.71(+3.11%) |
Mar 28, 2017 | 22.54 | 22.86 | 22.45 | 22.81 | 1,931,544 | +0.27(+1.20%) |
Mar 27, 2017 | 22.44 | 22.95 | 22.25 | 22.54 | 2,134,367 | -0.04(-0.18%) |
Mar 24, 2017 | 22.97 | 23.26 | 22.44 | 22.58 | 4,036,123 | -0.19(-0.83%) |
Mar 23, 2017 | 22.82 | 23.50 | 22.68 | 22.77 | 6,350,128 | +0.00(+0.00%) |
Mar 22, 2017 | 22.50 | 22.95 | 22.43 | 22.77 | 3,530,290 | +0.31(+1.38%) |
Mar 21, 2017 | 21.90 | 22.81 | 21.70 | 22.46 | 5,840,622 | +0.64(+2.91%) |
Mar 20, 2017 | 22.50 | 23.07 | 21.22 | 21.82 | 12,732,592 | -0.20(-0.89%) |
Mar 17, 2017 | 20.81 | 22.15 | 20.00 | 22.02 | 14,264,916 | +1.14(+5.46%) |
Mar 16, 2017 | 19.00 | 21.89 | 18.88 | 20.88 | 14,199,622 | +2.07(+11.00%) |
Mar 15, 2017 | 18.45 | 18.92 | 18.35 | 18.81 | 2,825,238 | +0.31(+1.68%) |
Mar 14, 2017 | 17.98 | 18.53 | 17.92 | 18.50 | 2,617,802 | +0.56(+3.12%) |
Mar 13, 2017 | 17.78 | 18.15 | 17.76 | 17.94 | 2,414,387 | +0.09(+0.50%) |
Mar 10, 2017 | 17.85 | 18.18 | 17.63 | 17.85 | 5,547,231 | +0.07(+0.39%) |
Mar 09, 2017 | 17.96 | 18.11 | 17.73 | 17.78 | 1,621,830 | -0.14(-0.78%) |
Mar 08, 2017 | 17.63 | 18.04 | 17.55 | 17.92 | 1,903,988 | +0.29(+1.64%) |
Mar 07, 2017 | 17.83 | 17.84 | 17.38 | 17.63 | 2,262,063 | -0.20(-1.12%) |
Mar 06, 2017 | 17.95 | 18.17 | 17.77 | 17.83 | 1,545,596 | -0.28(-1.55%) |
Mar 03, 2017 | 18.34 | 18.52 | 17.90 | 18.11 | 2,589,491 | -0.30(-1.63%) |
Mar 02, 2017 | 18.33 | 18.52 | 18.28 | 18.41 | 1,625,856 | -0.05(-0.27%) |
Mar 01, 2017 | 18.64 | 18.72 | 18.32 | 18.46 | 2,675,514 | +0.00(+0.00%) |
Feb 28, 2017 | 19.02 | 19.06 | 18.20 | 18.46 | 4,019,097 | -0.57(-3.00%) |
Feb 27, 2017 | 19.34 | 19.39 | 18.89 | 19.03 | 5,448,544 | -0.34(-1.76%) |
Feb 24, 2017 | 18.93 | 19.59 | 18.79 | 19.37 | 4,468,078 | +0.24(+1.25%) |
Feb 23, 2017 | 19.58 | 19.85 | 18.91 | 19.13 | 5,209,141 | +0.13(+0.68%) |
Feb 22, 2017 | 19.24 | 19.34 | 18.93 | 19.00 | 4,346,287 | -0.32(-1.66%) |
Feb 21, 2017 | 19.11 | 19.44 | 19.11 | 19.32 | 2,299,839 | +0.20(+1.05%) |
Feb 17, 2017 | 19.12 | 19.12 | 19.12 | 0 | +0.46(+2.47%) | |
Feb 16, 2017 | 18.91 | 18.94 | 18.60 | 18.66 | 2,043,793 | -0.14(-0.74%) |
Feb 15, 2017 | 18.79 | 18.94 | 18.54 | 18.80 | 2,265,414 | -0.09(-0.48%) |
Feb 14, 2017 | 18.96 | 19.00 | 18.59 | 18.89 | 1,514,466 | -0.17(-0.89%) |
Feb 13, 2017 | 19.60 | 19.60 | 19.03 | 19.06 | 1,992,759 | -0.46(-2.36%) |
Feb 10, 2017 | 18.99 | 19.68 | 18.98 | 19.52 | 3,702,814 | +0.58(+3.06%) |
Feb 09, 2017 | 18.06 | 18.94 | 18.03 | 18.94 | 2,802,376 | +0.83(+4.58%) |
Feb 08, 2017 | 17.99 | 18.21 | 17.59 | 18.11 | 3,150,345 | +0.17(+0.95%) |
Feb 07, 2017 | 18.53 | 18.61 | 17.87 | 17.94 | 2,849,726 | -0.59(-3.18%) |
Feb 06, 2017 | 18.77 | 18.90 | 18.51 | 18.53 | 1,405,367 | -0.25(-1.33%) |
Feb 03, 2017 | 18.76 | 18.96 | 18.60 | 18.78 | 1,898,367 | -0.08(-0.42%) |
Feb 02, 2017 | 18.46 | 18.95 | 18.40 | 18.86 | 3,144,051 | +0.39(+2.11%) |
Feb 01, 2017 | 18.91 | 18.94 | 18.25 | 18.47 | 1,962,611 | -0.20(-1.07%) |
Jan 31, 2017 | 18.35 | 18.70 | 18.11 | 18.67 | 2,161,449 | +0.21(+1.14%) |
Jan 30, 2017 | 18.74 | 18.77 | 17.96 | 18.46 | 3,084,320 | -0.26(-1.39%) |
Jan 27, 2017 | 19.07 | 19.20 | 18.64 | 18.72 | 3,711,530 | -0.56(-2.90%) |
Jan 26, 2017 | 19.35 | 19.52 | 19.25 | 19.28 | 1,206,345 | -0.02(-0.10%) |
Jan 25, 2017 | 19.15 | 19.61 | 19.15 | 19.30 | 2,410,568 | +0.20(+1.05%) |
Jan 24, 2017 | 18.88 | 19.14 | 18.87 | 19.10 | 2,265,504 | +0.23(+1.22%) |
Jan 23, 2017 | 19.60 | 19.76 | 18.81 | 18.87 | 5,507,978 | -0.64(-3.28%) |
Jan 20, 2017 | 19.94 | 20.11 | 19.50 | 19.51 | 3,485,457 | -0.21(-1.06%) |
Jan 19, 2017 | 19.40 | 20.03 | 19.40 | 19.72 | 4,324,512 | -0.48(-2.38%) |
Jan 18, 2017 | 20.16 | 20.28 | 19.89 | 20.20 | 3,471,781 | -0.02(-0.10%) |
Jan 17, 2017 | 20.06 | 20.40 | 20.00 | 20.22 | 3,186,111 | +0.30(+1.51%) |
Jan 13, 2017 | 19.92 | 19.92 | 19.92 | 0 | +0.56(+2.89%) | |
Jan 12, 2017 | 19.25 | 19.44 | 19.14 | 19.36 | 1,018,821 | +0.00(+0.00%) |
Jan 11, 2017 | 19.33 | 19.49 | 19.04 | 19.36 | 2,706,931 | -0.11(-0.56%) |
Jan 10, 2017 | 19.38 | 19.67 | 19.38 | 19.47 | 1,811,910 | +0.02(+0.10%) |
Jan 09, 2017 | 19.58 | 19.70 | 19.30 | 19.45 | 1,992,059 | -0.06(-0.31%) |
Jan 06, 2017 | 19.52 | 19.58 | 19.30 | 19.51 | 2,333,878 | -0.04(-0.20%) |
Jan 05, 2017 | 19.37 | 19.61 | 19.22 | 19.55 | 2,960,405 | +0.06(+0.31%) |
Jan 04, 2017 | 19.52 | 19.73 | 19.39 | 19.49 | 2,264,813 | +0.00(+0.00%) |
Jan 03, 2017 | 19.10 | 19.49 | 19.01 | 19.49 | 2,784,607 | +0.57(+3.01%) |
Dec 30, 2016 | 18.92 | 18.92 | 18.92 | 0 | -0.37(-1.92%) | |
Dec 29, 2016 | 19.50 | 19.62 | 19.21 | 19.29 | 1,013,256 | -0.19(-0.98%) |
Dec 28, 2016 | 19.44 | 19.57 | 19.39 | 19.48 | 1,150,173 | -0.01(-0.05%) |
Dec 27, 2016 | 19.55 | 19.66 | 19.42 | 19.49 | 1,895,912 | -0.06(-0.31%) |
Dec 23, 2016 | 19.55 | 19.55 | 19.55 | 0 | -0.15(-0.76%) | |
Dec 22, 2016 | 20.72 | 20.72 | 19.69 | 19.70 | 2,615,861 | -0.91(-4.42%) |
Dec 21, 2016 | 20.51 | 20.71 | 20.41 | 20.61 | 2,126,677 | +0.08(+0.39%) |
Dec 20, 2016 | 20.87 | 20.98 | 20.37 | 20.53 | 2,623,964 | -0.24(-1.16%) |
Dec 19, 2016 | 20.91 | 21.16 | 20.63 | 20.77 | 2,038,857 | -0.09(-0.43%) |
Dec 16, 2016 | 20.49 | 21.13 | 20.49 | 20.86 | 5,202,542 | +0.26(+1.26%) |
Dec 15, 2016 | 20.40 | 20.74 | 20.26 | 20.60 | 2,094,424 | +0.28(+1.38%) |
Dec 14, 2016 | 20.14 | 20.62 | 20.11 | 20.32 | 1,977,001 | +0.12(+0.59%) |
Dec 13, 2016 | 20.23 | 20.28 | 19.86 | 20.20 | 1,837,574 | +0.11(+0.55%) |
Dec 12, 2016 | 20.93 | 20.93 | 20.04 | 20.09 | 1,974,373 | -0.92(-4.38%) |
Dec 09, 2016 | 21.06 | 21.25 | 20.87 | 21.01 | 1,555,536 | -0.09(-0.43%) |
Dec 08, 2016 | 20.64 | 21.23 | 20.59 | 21.10 | 1,786,888 | +0.53(+2.58%) |
Dec 07, 2016 | 20.45 | 20.78 | 20.43 | 20.57 | 1,582,958 | -0.02(-0.10%) |
Dec 06, 2016 | 20.71 | 20.83 | 20.31 | 20.59 | 2,400,115 | -0.03(-0.15%) |
Dec 05, 2016 | 20.49 | 20.70 | 20.32 | 20.62 | 1,935,814 | +0.17(+0.83%) |
Dec 02, 2016 | 20.27 | 20.75 | 20.15 | 20.45 | 2,311,589 | +0.11(+0.54%) |
Dec 01, 2016 | 19.90 | 20.38 | 19.76 | 20.34 | 2,513,313 | +0.33(+1.65%) |
Nov 30, 2016 | 20.65 | 20.75 | 19.99 | 20.01 | 3,401,796 | -0.47(-2.29%) |
Nov 29, 2016 | 21.12 | 21.20 | 20.27 | 20.48 | 2,876,666 | -0.67(-3.17%) |
Nov 28, 2016 | 21.56 | 21.68 | 21.08 | 21.15 | 1,441,956 | -0.37(-1.72%) |
Nov 25, 2016 | 21.59 | 21.67 | 21.40 | 21.52 | 395,338 | -0.09(-0.42%) |
Nov 23, 2016 | 21.61 | 21.61 | 21.61 | 0 | -0.03(-0.14%) | |
Nov 22, 2016 | 21.80 | 21.87 | 21.55 | 21.64 | 1,643,633 | -0.04(-0.18%) |
Nov 21, 2016 | 21.57 | 21.92 | 21.50 | 21.68 | 1,819,118 | +0.12(+0.56%) |
Nov 18, 2016 | 21.60 | 21.84 | 21.48 | 21.56 | 1,458,951 | -0.03(-0.14%) |
Nov 17, 2016 | 21.67 | 21.80 | 21.20 | 21.59 | 2,953,416 | -0.20(-0.92%) |
Nov 16, 2016 | 22.29 | 22.44 | 21.67 | 21.79 | 2,454,195 | -0.45(-2.02%) |
Nov 15, 2016 | 22.10 | 22.40 | 21.79 | 22.24 | 2,308,659 | -0.05(-0.22%) |
Nov 14, 2016 | 21.68 | 22.46 | 21.61 | 22.29 | 3,134,976 | +0.55(+2.53%) |
Nov 11, 2016 | 21.00 | 21.85 | 20.72 | 21.74 | 3,321,991 | +0.59(+2.79%) |
Nov 10, 2016 | 20.49 | 21.27 | 20.25 | 21.15 | 4,214,810 | +0.66(+3.22%) |
Nov 09, 2016 | 20.09 | 20.62 | 19.95 | 20.49 | 3,223,367 | +0.05(+0.24%) |
Nov 08, 2016 | 20.63 | 20.67 | 20.24 | 20.44 | 1,895,744 | -0.29(-1.40%) |
Nov 07, 2016 | 20.61 | 20.99 | 20.51 | 20.73 | 2,291,565 | +0.25(+1.22%) |
Nov 04, 2016 | 19.96 | 20.78 | 19.72 | 20.48 | 5,906,246 | +0.46(+2.27%) |
Nov 03, 2016 | 21.70 | 22.13 | 19.80 | 20.02 | 13,855,214 | -2.55(-11.28%) |
Nov 02, 2016 | 22.07 | 22.63 | 21.91 | 22.57 | 3,634,878 | +0.49(+2.22%) |
Nov 01, 2016 | 22.13 | 22.30 | 21.92 | 22.08 | 2,879,125 | -0.07(-0.32%) |
Oct 31, 2016 | 22.29 | 22.36 | 22.03 | 22.15 | 2,789,694 | -0.01(-0.05%) |
Oct 28, 2016 | 22.00 | 22.29 | 22.00 | 22.16 | 2,730,687 | +0.06(+0.27%) |
Oct 27, 2016 | 22.04 | 22.20 | 21.73 | 22.10 | 1,965,328 | +0.12(+0.55%) |
Oct 26, 2016 | 21.48 | 22.15 | 21.43 | 21.98 | 4,063,616 | +0.43(+2.00%) |
Oct 25, 2016 | 21.30 | 21.67 | 21.12 | 21.55 | 2,641,458 | +0.32(+1.51%) |
Oct 24, 2016 | 21.35 | 21.63 | 21.21 | 21.23 | 2,277,230 | +0.02(+0.09%) |
Oct 21, 2016 | 21.27 | 21.42 | 21.03 | 21.21 | 2,914,061 | -0.21(-0.98%) |
Oct 20, 2016 | 21.32 | 21.53 | 21.24 | 21.42 | 1,852,645 | +0.10(+0.47%) |
Oct 19, 2016 | 21.33 | 21.41 | 21.25 | 21.32 | 1,594,233 | +0.00(+0.00%) |
Oct 18, 2016 | 21.76 | 21.76 | 21.30 | 21.32 | 2,089,271 | -0.24(-1.11%) |
Oct 17, 2016 | 21.82 | 22.06 | 21.53 | 21.56 | 1,696,236 | -0.18(-0.83%) |
Oct 14, 2016 | 21.73 | 21.86 | 21.58 | 21.74 | 1,850,083 | -0.01(-0.05%) |
Oct 13, 2016 | 21.97 | 21.99 | 21.54 | 21.75 | 2,099,135 | -0.32(-1.45%) |
Oct 12, 2016 | 21.58 | 22.21 | 21.54 | 22.07 | 1,905,183 | +0.41(+1.89%) |
Oct 11, 2016 | 21.32 | 21.72 | 21.24 | 21.66 | 2,530,704 | +0.18(+0.84%) |
Oct 10, 2016 | 21.09 | 21.55 | 21.09 | 21.48 | 1,659,608 | +0.34(+1.61%) |
Oct 07, 2016 | 21.24 | 21.40 | 20.85 | 21.14 | 2,111,887 | -0.16(-0.75%) |
Oct 06, 2016 | 20.72 | 21.43 | 20.65 | 21.30 | 2,566,590 | +0.72(+3.50%) |
Oct 05, 2016 | 20.74 | 20.97 | 20.54 | 20.58 | 4,320,688 | -0.19(-0.91%) |
Oct 04, 2016 | 20.72 | 21.07 | 20.63 | 20.77 | 2,185,081 | -0.01(-0.05%) |
Oct 03, 2016 | 20.45 | 20.80 | 20.45 | 20.78 | 1,793,015 | +0.13(+0.63%) |
Sep 30, 2016 | 20.59 | 20.83 | 20.30 | 20.65 | 2,574,098 | +0.66(+3.30%) |
Sep 29, 2016 | 20.21 | 20.35 | 19.98 | 19.99 | 1,689,098 | -0.18(-0.89%) |
Sep 28, 2016 | 20.11 | 20.32 | 20.04 | 20.17 | 1,433,023 | +0.02(+0.10%) |
Sep 27, 2016 | 20.25 | 20.35 | 20.01 | 20.15 | 1,669,417 | -0.12(-0.59%) |
Sep 26, 2016 | 20.50 | 20.65 | 20.26 | 20.27 | 2,030,117 | -0.32(-1.55%) |
Sep 23, 2016 | 20.58 | 20.86 | 20.44 | 20.59 | 1,878,647 | +0.14(+0.68%) |
Sep 22, 2016 | 20.42 | 20.60 | 20.36 | 20.45 | 1,678,225 | +0.06(+0.29%) |
Sep 21, 2016 | 20.27 | 20.56 | 20.11 | 20.39 | 1,699,694 | +0.14(+0.69%) |
Sep 20, 2016 | 20.58 | 20.61 | 20.24 | 20.25 | 1,869,658 | -0.25(-1.22%) |
Sep 19, 2016 | 20.25 | 20.92 | 20.20 | 20.50 | 2,655,247 | +0.41(+2.04%) |
Sep 16, 2016 | 20.00 | 20.18 | 19.79 | 20.09 | 3,280,307 | +0.07(+0.35%) |
Sep 15, 2016 | 19.23 | 20.09 | 19.21 | 20.02 | 3,689,821 | +0.72(+3.73%) |
Sep 14, 2016 | 19.43 | 19.43 | 19.13 | 19.30 | 1,925,076 | +0.08(+0.42%) |
Sep 13, 2016 | 19.45 | 19.86 | 19.15 | 19.22 | 2,486,308 | -0.15(-0.77%) |
Sep 12, 2016 | 19.59 | 19.66 | 19.34 | 19.37 | 2,650,811 | -0.23(-1.17%) |
Sep 09, 2016 | 19.21 | 19.70 | 18.70 | 19.60 | 5,203,495 | +0.18(+0.93%) |
Sep 08, 2016 | 19.35 | 19.68 | 19.30 | 19.42 | 5,642,779 | -0.26(-1.32%) |
Sep 07, 2016 | 19.08 | 19.96 | 19.00 | 19.68 | 20,858,818 | -3.13(-13.72%) |
Sep 06, 2016 | 22.82 | 22.84 | 22.48 | 22.81 | 1,157,049 | +0.10(+0.44%) |
Sep 02, 2016 | 22.48 | 22.71 | 22.71 | 22.71 | 1,448,100 | +0.27(+1.20%) |
Sep 01, 2016 | 22.47 | 22.57 | 22.22 | 22.44 | 1,584,834 | -0.09(-0.40%) |
Aug 31, 2016 | 22.69 | 22.82 | 22.30 | 22.53 | 1,800,784 | -0.28(-1.23%) |
Aug 30, 2016 | 22.97 | 22.98 | 22.67 | 22.81 | 840,428 | -0.14(-0.61%) |
Aug 29, 2016 | 23.07 | 23.24 | 22.82 | 22.95 | 1,003,511 | -0.05(-0.22%) |
Aug 26, 2016 | 23.17 | 23.30 | 22.82 | 23.00 | 1,473,935 | -0.22(-0.95%) |
Aug 25, 2016 | 23.14 | 23.27 | 22.97 | 23.22 | 1,589,588 | -0.04(-0.17%) |
Aug 24, 2016 | 23.25 | 23.66 | 23.19 | 23.26 | 1,502,159 | +0.09(+0.39%) |
Aug 23, 2016 | 22.99 | 23.49 | 22.88 | 23.17 | 2,136,229 | +0.20(+0.87%) |
Aug 22, 2016 | 22.47 | 23.00 | 22.43 | 22.97 | 1,627,938 | +0.49(+2.18%) |
Aug 19, 2016 | 22.47 | 22.58 | 22.26 | 22.48 | 1,495,302 | +0.04(+0.18%) |
Aug 18, 2016 | 22.50 | 22.64 | 22.29 | 22.44 | 1,553,203 | +0.06(+0.27%) |
Aug 17, 2016 | 22.81 | 22.95 | 22.26 | 22.38 | 1,759,966 | -0.43(-1.89%) |
Aug 16, 2016 | 23.00 | 23.15 | 22.77 | 22.81 | 1,592,476 | -0.24(-1.04%) |
Aug 15, 2016 | 22.76 | 23.10 | 22.67 | 23.05 | 2,048,715 | +0.39(+1.72%) |
Aug 12, 2016 | 22.54 | 22.80 | 22.37 | 22.66 | 1,746,583 | +0.13(+0.58%) |
Aug 11, 2016 | 22.69 | 22.94 | 22.21 | 22.53 | 1,590,564 | -0.02(-0.09%) |
Aug 10, 2016 | 22.55 | 22.72 | 22.00 | 22.55 | 2,337,736 | +0.12(+0.53%) |
Aug 09, 2016 | 22.51 | 22.73 | 22.26 | 22.43 | 2,143,429 | -0.09(-0.40%) |
Aug 08, 2016 | 22.64 | 22.85 | 22.35 | 22.52 | 2,413,060 | -0.48(-2.09%) |
Aug 05, 2016 | 22.73 | 23.10 | 22.54 | 23.00 | 3,457,551 | +0.05(+0.22%) |
Aug 04, 2016 | 24.35 | 24.52 | 22.30 | 22.95 | 10,796,549 | -0.30(-1.29%) |
Aug 03, 2016 | 22.82 | 23.32 | 22.61 | 23.25 | 4,054,122 | +0.43(+1.88%) |
Aug 02, 2016 | 23.18 | 23.48 | 22.64 | 22.82 | 2,354,764 | -0.42(-1.81%) |
Aug 01, 2016 | 23.24 | 23.46 | 23.08 | 23.24 | 1,950,839 | +0.11(+0.48%) |
Jul 29, 2016 | 23.24 | 23.26 | 22.87 | 23.13 | 2,381,984 | -0.15(-0.64%) |
Jul 28, 2016 | 23.60 | 23.80 | 22.18 | 23.28 | 4,396,173 | -0.65(-2.72%) |
Jul 27, 2016 | 24.18 | 24.43 | 23.80 | 23.93 | 2,230,302 | -0.24(-0.99%) |
Jul 26, 2016 | 24.00 | 24.36 | 23.73 | 24.17 | 3,403,625 | +0.72(+3.07%) |
Jul 25, 2016 | 23.17 | 23.88 | 23.13 | 23.45 | 1,958,685 | +0.30(+1.30%) |
Jul 22, 2016 | 22.79 | 23.27 | 22.79 | 23.15 | 1,579,858 | +0.37(+1.62%) |
Jul 21, 2016 | 22.90 | 23.07 | 22.62 | 22.78 | 1,752,234 | -0.04(-0.18%) |
Jul 20, 2016 | 22.59 | 22.87 | 22.05 | 22.82 | 3,028,329 | +0.05(+0.22%) |
Jul 19, 2016 | 23.14 | 23.14 | 22.53 | 22.77 | 2,604,933 | -0.35(-1.51%) |
Jul 18, 2016 | 24.04 | 24.04 | 22.91 | 23.12 | 1,815,805 | -0.05(-0.22%) |
Jul 15, 2016 | 23.57 | 23.77 | 23.15 | 23.17 | 1,927,905 | -0.54(-2.28%) |
Jul 14, 2016 | 23.74 | 23.94 | 23.63 | 23.71 | 2,072,113 | -0.03(-0.13%) |
Jul 13, 2016 | 23.60 | 23.99 | 23.30 | 23.74 | 2,160,775 | +0.30(+1.28%) |
Jul 12, 2016 | 23.58 | 23.93 | 23.39 | 23.44 | 3,804,318 | -0.27(-1.14%) |
Jul 11, 2016 | 23.91 | 24.27 | 23.43 | 23.71 | 4,801,088 | -0.24(-1.00%) |
Jul 08, 2016 | 23.67 | 23.96 | 23.52 | 23.95 | 3,124,832 | +0.43(+1.83%) |
Jul 07, 2016 | 23.23 | 23.59 | 23.06 | 23.52 | 1,834,648 | +0.77(+3.38%) |
Jul 05, 2016 | 22.63 | 22.88 | 22.20 | 22.75 | 2,279,773 | +0.02(+0.09%) |
Jul 01, 2016 | 23.00 | 22.73 | 22.73 | 22.73 | 2,142,000 | -0.17(-0.74%) |
Jun 30, 2016 | 22.44 | 23.06 | 22.27 | 22.90 | 3,249,427 | +0.41(+1.82%) |
Jun 29, 2016 | 22.27 | 22.54 | 22.10 | 22.49 | 1,781,572 | +0.52(+2.37%) |
Jun 28, 2016 | 21.92 | 22.24 | 21.52 | 21.97 | 2,321,144 | +0.35(+1.62%) |
Jun 27, 2016 | 21.90 | 21.93 | 21.09 | 21.62 | 2,297,857 | -0.31(-1.41%) |
Jun 24, 2016 | 21.55 | 22.17 | 21.50 | 21.93 | 4,655,080 | -0.23(-1.04%) |
Jun 23, 2016 | 22.19 | 22.45 | 21.95 | 22.16 | 2,067,608 | +0.06(+0.27%) |
Jun 22, 2016 | 22.23 | 22.44 | 22.07 | 22.10 | 1,489,075 | -0.04(-0.18%) |
Jun 21, 2016 | 22.55 | 22.75 | 22.13 | 22.14 | 2,080,010 | -0.46(-2.04%) |
Jun 20, 2016 | 22.86 | 22.99 | 22.56 | 22.60 | 2,307,239 | +0.00(+0.00%) |
Jun 17, 2016 | 22.65 | 22.91 | 22.60 | 22.60 | 2,368,934 | -0.02(-0.09%) |
Jun 16, 2016 | 22.53 | 22.81 | 22.30 | 22.62 | 1,574,571 | -0.02(-0.09%) |
Jun 15, 2016 | 22.58 | 22.93 | 22.35 | 22.64 | 2,574,151 | +0.00(+0.00%) |
Jun 14, 2016 | 22.95 | 23.25 | 22.45 | 22.64 | 1,996,312 | -0.34(-1.48%) |
Jun 13, 2016 | 23.28 | 23.37 | 22.95 | 22.98 | 1,968,355 | -0.45(-1.92%) |
Jun 10, 2016 | 23.76 | 23.76 | 23.16 | 23.43 | 2,106,236 | -0.49(-2.05%) |
Jun 09, 2016 | 24.00 | 24.08 | 23.70 | 23.92 | 2,494,718 | -0.07(-0.29%) |
Jun 08, 2016 | 24.24 | 24.32 | 23.96 | 23.99 | 1,587,104 | -0.13(-0.54%) |
Jun 07, 2016 | 24.18 | 24.39 | 23.92 | 24.12 | 1,644,347 | +0.00(+0.00%) |
Jun 06, 2016 | 24.57 | 24.57 | 23.78 | 24.12 | 2,529,293 | -0.32(-1.31%) |
Jun 03, 2016 | 24.82 | 24.93 | 24.21 | 24.44 | 2,201,612 | -0.46(-1.85%) |
Jun 02, 2016 | 25.25 | 25.45 | 24.59 | 24.90 | 2,349,167 | -0.48(-1.89%) |
Jun 01, 2016 | 24.79 | 25.41 | 24.78 | 25.38 | 1,829,814 | +0.62(+2.50%) |
May 31, 2016 | 25.09 | 25.37 | 24.70 | 24.76 | 1,230,618 | -0.09(-0.36%) |
May 27, 2016 | 25.14 | 24.85 | 24.85 | 24.85 | 1,322,200 | -0.31(-1.23%) |
May 26, 2016 | 24.97 | 25.60 | 24.89 | 25.16 | 1,513,578 | +0.24(+0.96%) |
May 25, 2016 | 24.45 | 25.12 | 24.18 | 24.92 | 2,206,792 | +0.60(+2.47%) |
May 24, 2016 | 24.66 | 24.73 | 24.29 | 24.32 | 2,937,176 | -0.16(-0.65%) |
May 23, 2016 | 24.72 | 24.95 | 24.44 | 24.48 | 1,386,868 | -0.29(-1.17%) |
May 20, 2016 | 24.64 | 24.86 | 24.42 | 24.77 | 1,605,206 | +0.24(+0.98%) |
May 19, 2016 | 24.01 | 24.57 | 23.90 | 24.53 | 1,774,799 | +0.51(+2.12%) |
May 18, 2016 | 24.40 | 24.40 | 23.86 | 24.02 | 1,505,687 | -0.43(-1.76%) |
May 17, 2016 | 24.76 | 24.95 | 24.18 | 24.45 | 2,773,002 | -0.44(-1.77%) |
May 16, 2016 | 25.42 | 25.62 | 24.63 | 24.89 | 3,867,891 | -0.38(-1.50%) |
May 13, 2016 | 26.04 | 26.16 | 25.15 | 25.27 | 3,165,545 | -0.80(-3.07%) |
May 12, 2016 | 26.01 | 26.24 | 25.88 | 26.07 | 1,381,370 | +0.20(+0.77%) |
May 11, 2016 | 26.39 | 26.67 | 25.75 | 25.87 | 1,373,232 | -0.13(-0.50%) |
May 10, 2016 | 25.18 | 26.05 | 24.75 | 26.00 | 3,388,692 | -0.65(-2.44%) |
May 09, 2016 | 26.10 | 26.80 | 25.63 | 26.65 | 1,643,585 | +0.44(+1.68%) |
May 06, 2016 | 25.73 | 26.28 | 25.31 | 26.21 | 3,856,714 | +0.73(+2.86%) |
May 05, 2016 | 25.00 | 25.56 | 24.82 | 25.48 | 8,149,377 | -1.90(-6.94%) |
May 04, 2016 | 27.21 | 27.61 | 26.71 | 27.38 | 2,324,119 | +0.11(+0.40%) |
May 03, 2016 | 28.12 | 28.34 | 27.16 | 27.27 | 2,199,217 | -0.97(-3.43%) |
May 02, 2016 | 28.03 | 28.78 | 27.79 | 28.24 | 1,895,105 | +0.17(+0.61%) |
Apr 29, 2016 | 28.14 | 28.46 | 27.68 | 28.07 | 1,224,607 | -0.09(-0.32%) |
Apr 28, 2016 | 28.28 | 28.86 | 28.13 | 28.16 | 772,221 | -0.17(-0.60%) |
Apr 27, 2016 | 28.21 | 28.45 | 27.95 | 28.33 | 993,872 | +0.03(+0.11%) |
Apr 26, 2016 | 28.29 | 28.42 | 28.13 | 28.30 | 888,473 | +0.11(+0.39%) |
Apr 25, 2016 | 27.76 | 28.49 | 27.72 | 28.19 | 1,031,181 | +0.44(+1.59%) |
Apr 22, 2016 | 27.61 | 28.00 | 27.26 | 27.75 | 1,198,205 | +0.06(+0.22%) |
Apr 21, 2016 | 28.78 | 28.89 | 27.19 | 27.69 | 2,583,329 | -1.33(-4.58%) |
Apr 20, 2016 | 27.99 | 29.16 | 27.83 | 29.02 | 1,705,293 | +1.12(+4.01%) |
Apr 19, 2016 | 28.08 | 28.21 | 27.83 | 27.90 | 813,784 | -0.07(-0.25%) |
Apr 18, 2016 | 28.06 | 28.09 | 27.54 | 27.97 | 1,293,901 | -0.23(-0.82%) |
Apr 15, 2016 | 28.08 | 28.40 | 27.97 | 28.20 | 1,294,176 | +0.16(+0.57%) |
Apr 14, 2016 | 28.51 | 28.69 | 27.72 | 28.04 | 1,160,170 | -0.52(-1.82%) |
Apr 13, 2016 | 28.29 | 28.64 | 28.12 | 28.56 | 917,297 | +0.49(+1.75%) |
Apr 12, 2016 | 27.85 | 28.31 | 27.43 | 28.07 | 1,383,256 | +0.38(+1.37%) |
Apr 11, 2016 | 28.92 | 28.99 | 27.64 | 27.69 | 1,537,265 | -1.17(-4.05%) |
Apr 08, 2016 | 29.16 | 29.37 | 28.80 | 28.86 | 1,731,971 | -0.25(-0.86%) |
Apr 07, 2016 | 28.96 | 29.35 | 28.81 | 29.11 | 1,812,018 | +0.09(+0.31%) |
Apr 06, 2016 | 28.30 | 29.05 | 28.13 | 29.02 | 1,223,101 | +0.79(+2.80%) |
Apr 05, 2016 | 28.42 | 28.77 | 28.15 | 28.23 | 1,778,884 | -0.39(-1.36%) |
Apr 04, 2016 | 28.38 | 28.85 | 28.25 | 28.62 | 1,081,098 | +0.17(+0.60%) |