Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.79 | 18.85 | 18.69 | 18.75 | 2,866,899 | +0.05(+0.24%) |
May 30, 2017 | 18.80 | 18.86 | 18.67 | 18.70 | 1,406,314 | -0.12(-0.64%) |
May 26, 2017 | 19.00 | 19.12 | 18.75 | 18.82 | 2,369,080 | -0.19(-0.99%) |
May 25, 2017 | 19.02 | 19.38 | 18.97 | 19.01 | 2,560,540 | +0.02(+0.12%) |
May 24, 2017 | 19.00 | 19.06 | 18.91 | 18.99 | 2,287,812 | +0.05(+0.28%) |
May 23, 2017 | 18.88 | 19.06 | 18.84 | 18.94 | 1,544,403 | +0.06(+0.32%) |
May 22, 2017 | 18.76 | 19.01 | 18.70 | 18.88 | 2,199,074 | +0.14(+0.72%) |
May 19, 2017 | 18.97 | 19.01 | 18.70 | 18.74 | 4,408,468 | -0.23(-1.19%) |
May 18, 2017 | 18.99 | 19.05 | 18.79 | 18.97 | 5,762,116 | +0.02(+0.12%) |
May 17, 2017 | 18.39 | 19.04 | 18.36 | 18.94 | 3,951,181 | +0.54(+2.94%) |
May 16, 2017 | 18.59 | 18.64 | 18.29 | 18.40 | 1,968,817 | -0.26(-1.41%) |
May 15, 2017 | 18.55 | 18.78 | 18.55 | 18.67 | 1,661,335 | +0.09(+0.49%) |
May 12, 2017 | 18.70 | 18.73 | 18.54 | 18.58 | 981,262 | -0.08(-0.44%) |
May 11, 2017 | 18.74 | 18.76 | 18.59 | 18.66 | 1,300,139 | -0.11(-0.56%) |
May 10, 2017 | 18.66 | 18.97 | 18.65 | 18.76 | 1,073,933 | +0.09(+0.48%) |
May 09, 2017 | 18.74 | 18.82 | 18.45 | 18.67 | 2,418,083 | -0.06(-0.32%) |
May 08, 2017 | 18.73 | 18.81 | 18.51 | 18.73 | 1,487,870 | +0.05(+0.24%) |
May 05, 2017 | 18.72 | 18.94 | 18.60 | 18.69 | 1,965,502 | -0.02(-0.08%) |
May 04, 2017 | 18.52 | 18.74 | 18.18 | 18.70 | 1,831,511 | +0.08(+0.44%) |
May 03, 2017 | 18.91 | 18.91 | 18.47 | 18.62 | 1,802,798 | -0.20(-1.04%) |
May 02, 2017 | 19.01 | 19.12 | 18.78 | 18.82 | 2,123,311 | -0.18(-0.95%) |
May 01, 2017 | 19.03 | 19.12 | 18.88 | 19.00 | 2,328,670 | -0.04(-0.20%) |
Apr 28, 2017 | 19.52 | 19.74 | 18.94 | 19.03 | 3,804,055 | -0.62(-3.13%) |
Apr 27, 2017 | 20.34 | 20.34 | 19.57 | 19.65 | 3,060,630 | -0.67(-3.29%) |
Apr 26, 2017 | 20.30 | 20.45 | 20.24 | 20.32 | 1,438,932 | -0.04(-0.18%) |
Apr 25, 2017 | 20.47 | 20.56 | 20.27 | 20.36 | 1,362,930 | -0.11(-0.51%) |
Apr 24, 2017 | 20.81 | 20.83 | 20.17 | 20.46 | 1,748,962 | -0.28(-1.34%) |
Apr 21, 2017 | 20.89 | 20.89 | 20.67 | 20.74 | 1,040,604 | -0.14(-0.68%) |
Apr 20, 2017 | 20.97 | 20.97 | 20.79 | 20.88 | 1,175,604 | -0.07(-0.32%) |
Apr 19, 2017 | 20.93 | 21.08 | 20.84 | 20.95 | 1,493,851 | -0.05(-0.25%) |
Apr 18, 2017 | 20.89 | 21.05 | 20.84 | 21.00 | 2,079,523 | +0.09(+0.43%) |
Apr 17, 2017 | 20.41 | 20.91 | 20.35 | 20.91 | 2,222,123 | +0.59(+2.88%) |
Apr 13, 2017 | 20.27 | 20.34 | 20.10 | 20.33 | 1,125,480 | +0.09(+0.45%) |
Apr 12, 2017 | 20.36 | 20.37 | 20.09 | 20.24 | 1,998,459 | -0.04(-0.19%) |
Apr 11, 2017 | 20.25 | 20.51 | 20.22 | 20.27 | 1,703,676 | +0.05(+0.22%) |
Apr 10, 2017 | 20.13 | 20.26 | 20.08 | 20.23 | 1,076,050 | +0.11(+0.52%) |
Apr 07, 2017 | 20.04 | 20.14 | 19.97 | 20.12 | 1,148,225 | +0.05(+0.26%) |
Apr 06, 2017 | 19.88 | 20.10 | 19.82 | 20.07 | 1,837,671 | +0.15(+0.75%) |
Apr 05, 2017 | 19.83 | 20.02 | 19.72 | 19.92 | 1,995,112 | +0.08(+0.42%) |
Apr 04, 2017 | 19.52 | 20.06 | 19.48 | 19.84 | 3,190,831 | +0.31(+1.58%) |
Apr 03, 2017 | 19.49 | 19.64 | 19.42 | 19.53 | 1,644,477 | +0.03(+0.15%) |
Mar 31, 2017 | 19.16 | 19.53 | 19.14 | 19.50 | 2,664,187 | +0.32(+1.64%) |
Mar 30, 2017 | 19.21 | 19.28 | 19.01 | 19.18 | 2,734,519 | -0.03(-0.16%) |
Mar 29, 2017 | 19.38 | 19.39 | 19.00 | 19.21 | 2,608,927 | -0.19(-0.96%) |
Mar 28, 2017 | 19.35 | 19.40 | 19.11 | 19.40 | 1,048,996 | +0.07(+0.38%) |
Mar 27, 2017 | 19.62 | 19.76 | 19.27 | 19.33 | 2,560,596 | -0.37(-1.89%) |
Mar 24, 2017 | 19.83 | 19.91 | 19.65 | 19.70 | 1,695,404 | -0.15(-0.75%) |
Mar 23, 2017 | 19.82 | 20.00 | 19.76 | 19.85 | 1,326,703 | +0.03(+0.15%) |
Mar 22, 2017 | 19.80 | 19.89 | 19.47 | 19.82 | 2,101,002 | +0.10(+0.49%) |
Mar 21, 2017 | 19.73 | 19.78 | 19.52 | 19.72 | 1,910,712 | +0.07(+0.38%) |
Mar 20, 2017 | 19.65 | 19.70 | 19.50 | 19.64 | 669,983 | +0.03(+0.15%) |
Mar 17, 2017 | 19.45 | 19.76 | 19.42 | 19.61 | 1,671,124 | +0.19(+0.96%) |
Mar 16, 2017 | 19.56 | 19.66 | 19.42 | 19.43 | 1,618,100 | -0.13(-0.65%) |
Mar 15, 2017 | 19.27 | 19.62 | 19.18 | 19.56 | 1,752,778 | +0.31(+1.62%) |
Mar 14, 2017 | 19.18 | 19.33 | 19.09 | 19.24 | 1,299,557 | +0.07(+0.35%) |
Mar 13, 2017 | 19.21 | 19.33 | 19.09 | 19.18 | 1,563,516 | -0.04(-0.23%) |
Mar 10, 2017 | 19.73 | 19.84 | 19.21 | 19.22 | 1,248,480 | -0.37(-1.90%) |
Mar 09, 2017 | 19.92 | 20.10 | 19.47 | 19.59 | 2,003,714 | -0.35(-1.75%) |
Mar 08, 2017 | 20.25 | 20.30 | 19.94 | 19.94 | 1,933,026 | -0.30(-1.51%) |
Mar 07, 2017 | 20.20 | 20.31 | 20.11 | 20.25 | 1,280,605 | -0.01(-0.04%) |
Mar 06, 2017 | 20.12 | 20.30 | 19.94 | 20.25 | 2,070,673 | +0.05(+0.26%) |
Mar 03, 2017 | 20.17 | 20.20 | 19.91 | 20.20 | 1,481,158 | -0.01(-0.07%) |
Mar 02, 2017 | 20.11 | 20.35 | 20.10 | 20.22 | 1,247,093 | -0.04(-0.18%) |
Mar 01, 2017 | 20.16 | 20.27 | 20.05 | 20.25 | 2,050,676 | +0.00(+0.00%) |
Feb 28, 2017 | 20.36 | 20.43 | 20.18 | 20.25 | 1,807,440 | -0.10(-0.47%) |
Feb 27, 2017 | 20.35 | 20.41 | 20.19 | 20.35 | 1,726,517 | +0.04(+0.22%) |
Feb 24, 2017 | 20.22 | 20.33 | 20.05 | 20.31 | 2,466,515 | +0.15(+0.74%) |
Feb 23, 2017 | 20.06 | 20.17 | 19.70 | 20.16 | 2,160,297 | +0.24(+1.19%) |
Feb 22, 2017 | 20.09 | 20.37 | 19.86 | 19.92 | 3,078,286 | -0.10(-0.52%) |
Feb 21, 2017 | 20.20 | 20.23 | 19.66 | 20.02 | 3,198,953 | -0.07(-0.33%) |
Feb 17, 2017 | 20.09 | 20.09 | 20.09 | 0 | +0.94(+4.89%) | |
Feb 16, 2017 | 18.93 | 19.27 | 18.85 | 19.15 | 3,232,166 | +0.33(+1.78%) |
Feb 15, 2017 | 18.68 | 18.92 | 18.52 | 18.82 | 5,198,458 | -0.02(-0.12%) |
Feb 14, 2017 | 19.33 | 19.33 | 18.78 | 18.84 | 2,500,752 | -0.48(-2.50%) |
Feb 13, 2017 | 19.56 | 19.60 | 19.26 | 19.33 | 1,988,056 | -0.09(-0.46%) |
Feb 10, 2017 | 19.12 | 19.47 | 19.12 | 19.41 | 1,009,044 | +0.23(+1.20%) |
Feb 09, 2017 | 19.27 | 19.27 | 19.06 | 19.18 | 842,579 | -0.05(-0.27%) |
Feb 08, 2017 | 18.97 | 19.27 | 18.96 | 19.24 | 1,153,489 | +0.26(+1.37%) |
Feb 07, 2017 | 18.84 | 18.99 | 18.81 | 18.98 | 1,126,439 | +0.17(+0.91%) |
Feb 06, 2017 | 18.95 | 18.95 | 18.63 | 18.80 | 1,342,856 | -0.09(-0.47%) |
Feb 03, 2017 | 18.92 | 18.95 | 18.69 | 18.89 | 1,411,191 | +0.15(+0.79%) |
Feb 02, 2017 | 18.70 | 18.93 | 18.69 | 18.75 | 1,459,463 | +0.07(+0.40%) |
Feb 01, 2017 | 18.67 | 18.83 | 18.64 | 18.67 | 1,854,791 | -0.01(-0.04%) |
Jan 31, 2017 | 18.66 | 18.95 | 18.63 | 18.68 | 1,361,455 | -0.01(-0.04%) |
Jan 30, 2017 | 18.81 | 18.89 | 18.62 | 18.69 | 1,289,170 | -0.15(-0.79%) |
Jan 27, 2017 | 19.12 | 19.15 | 18.78 | 18.83 | 1,555,188 | -0.22(-1.17%) |
Jan 26, 2017 | 19.18 | 19.32 | 18.88 | 19.06 | 2,307,381 | -0.07(-0.39%) |
Jan 25, 2017 | 19.71 | 19.76 | 19.09 | 19.13 | 2,584,962 | -0.51(-2.61%) |
Jan 24, 2017 | 19.50 | 19.69 | 19.46 | 19.64 | 2,231,701 | +0.10(+0.49%) |
Jan 23, 2017 | 19.18 | 19.56 | 19.16 | 19.55 | 1,807,283 | +0.42(+2.18%) |
Jan 20, 2017 | 18.86 | 19.18 | 18.61 | 19.13 | 2,640,237 | +0.09(+0.47%) |
Jan 19, 2017 | 19.01 | 19.14 | 18.90 | 19.04 | 1,862,826 | -0.19(-0.97%) |
Jan 18, 2017 | 19.01 | 19.23 | 18.99 | 19.23 | 2,295,559 | +0.15(+0.78%) |
Jan 17, 2017 | 19.03 | 19.18 | 18.97 | 19.08 | 2,783,878 | +0.08(+0.43%) |
Jan 13, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.48(-2.44%) | |
Jan 12, 2017 | 19.70 | 19.76 | 19.29 | 19.47 | 2,022,478 | -0.22(-1.13%) |
Jan 11, 2017 | 20.07 | 20.14 | 19.68 | 19.70 | 3,087,848 | -0.42(-2.11%) |
Jan 10, 2017 | 20.23 | 20.37 | 20.11 | 20.12 | 2,265,852 | -0.16(-0.77%) |
Jan 09, 2017 | 20.43 | 20.43 | 20.18 | 20.28 | 1,702,177 | -0.05(-0.26%) |
Jan 06, 2017 | 20.16 | 20.39 | 20.02 | 20.33 | 1,407,061 | +0.08(+0.40%) |
Jan 05, 2017 | 19.91 | 20.26 | 19.70 | 20.25 | 1,431,417 | +0.17(+0.85%) |
Jan 04, 2017 | 19.90 | 20.11 | 19.83 | 20.08 | 1,987,107 | +0.29(+1.47%) |
Jan 03, 2017 | 19.99 | 20.02 | 19.57 | 19.79 | 1,920,693 | -0.11(-0.56%) |
Dec 30, 2016 | 19.90 | 19.90 | 19.90 | 0 | +0.24(+1.21%) | |
Dec 29, 2016 | 19.17 | 19.72 | 19.01 | 19.66 | 1,415,119 | +0.54(+2.84%) |
Dec 28, 2016 | 19.43 | 19.46 | 18.96 | 19.12 | 2,079,957 | -0.24(-1.22%) |
Dec 27, 2016 | 19.44 | 19.48 | 19.29 | 19.35 | 1,445,523 | -0.01(-0.04%) |
Dec 23, 2016 | 19.36 | 19.36 | 19.36 | 0 | +0.15(+0.77%) | |
Dec 22, 2016 | 19.09 | 19.23 | 18.90 | 19.21 | 3,402,779 | +0.09(+0.46%) |
Dec 21, 2016 | 19.29 | 19.35 | 19.07 | 19.12 | 3,100,777 | -0.10(-0.50%) |
Dec 20, 2016 | 19.17 | 19.28 | 19.08 | 19.22 | 1,742,069 | -0.01(-0.08%) |
Dec 19, 2016 | 19.20 | 19.34 | 19.08 | 19.23 | 2,464,869 | +0.09(+0.46%) |
Dec 16, 2016 | 18.90 | 19.37 | 18.86 | 19.15 | 3,202,472 | +0.48(+2.56%) |
Dec 15, 2016 | 18.66 | 18.92 | 18.60 | 18.67 | 1,873,755 | -0.06(-0.31%) |
Dec 14, 2016 | 19.03 | 19.04 | 18.71 | 18.73 | 1,981,960 | -0.27(-1.43%) |
Dec 13, 2016 | 19.12 | 19.20 | 18.77 | 19.00 | 1,817,263 | -0.07(-0.39%) |
Dec 12, 2016 | 18.87 | 19.08 | 18.79 | 19.07 | 1,412,004 | +0.13(+0.66%) |
Dec 09, 2016 | 18.94 | 19.11 | 18.66 | 18.95 | 2,857,675 | -0.09(-0.46%) |
Dec 08, 2016 | 18.72 | 19.04 | 18.50 | 19.04 | 1,860,657 | +0.24(+1.29%) |
Dec 07, 2016 | 18.43 | 18.83 | 18.33 | 18.79 | 2,358,034 | +0.41(+2.24%) |
Dec 06, 2016 | 18.29 | 18.48 | 18.07 | 18.38 | 2,773,988 | +0.08(+0.44%) |
Dec 05, 2016 | 18.20 | 18.37 | 17.95 | 18.30 | 2,351,737 | +0.08(+0.44%) |
Dec 02, 2016 | 17.95 | 18.40 | 17.95 | 18.22 | 3,384,856 | +0.28(+1.56%) |
Dec 01, 2016 | 18.02 | 18.10 | 17.71 | 17.94 | 2,740,694 | -0.19(-1.05%) |
Nov 30, 2016 | 18.24 | 17.88 | 18.13 | 2,376,443 | -0.11(-0.61%) | |
Nov 29, 2016 | 18.07 | 18.55 | 18.07 | 18.24 | 1,636,116 | +0.15(+0.85%) |
Nov 28, 2016 | 17.84 | 18.16 | 17.84 | 18.09 | 1,796,318 | +0.28(+1.57%) |
Nov 25, 2016 | 17.83 | 18.13 | 17.78 | 17.81 | 667,603 | -0.05(-0.29%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.17(-0.94%) | |
Nov 22, 2016 | 17.65 | 18.07 | 17.40 | 18.03 | 2,974,253 | +0.46(+2.64%) |
Nov 21, 2016 | 17.82 | 18.01 | 17.51 | 17.57 | 3,547,186 | -0.29(-1.61%) |
Nov 18, 2016 | 18.04 | 18.17 | 17.68 | 17.85 | 3,845,910 | -0.16(-0.90%) |
Nov 17, 2016 | 18.22 | 18.32 | 18.07 | 18.01 | 3,243,599 | -0.18(-0.97%) |
Nov 16, 2016 | 18.50 | 18.59 | 18.13 | 18.19 | 3,488,660 | -0.31(-1.67%) |
Nov 15, 2016 | 19.17 | 19.33 | 18.45 | 18.50 | 2,995,269 | -0.61(-3.19%) |
Nov 14, 2016 | 18.96 | 19.23 | 18.63 | 19.11 | 2,885,023 | +0.13(+0.70%) |
Nov 11, 2016 | 18.73 | 19.37 | 18.63 | 18.98 | 2,374,612 | +0.26(+1.38%) |
Nov 10, 2016 | 19.28 | 19.28 | 18.63 | 18.72 | 1,876,365 | -0.58(-3.01%) |
Nov 09, 2016 | 18.95 | 19.66 | 18.81 | 19.30 | 2,029,705 | -0.11(-0.57%) |
Nov 08, 2016 | 18.94 | 19.48 | 18.88 | 19.41 | 1,905,157 | +0.41(+2.17%) |
Nov 07, 2016 | 18.57 | 19.01 | 18.55 | 19.00 | 1,876,912 | +0.63(+3.44%) |
Nov 04, 2016 | 18.37 | 18.44 | 18.19 | 18.37 | 2,151,464 | +0.01(+0.04%) |
Nov 03, 2016 | 18.43 | 18.53 | 18.23 | 18.36 | 1,592,603 | -0.12(-0.64%) |
Nov 02, 2016 | 18.72 | 18.75 | 18.47 | 18.48 | 2,235,799 | -0.20(-1.06%) |
Nov 01, 2016 | 19.12 | 19.12 | 18.64 | 18.68 | 2,727,482 | -0.50(-2.61%) |
Oct 31, 2016 | 18.76 | 19.23 | 18.69 | 19.18 | 1,764,725 | +0.43(+2.28%) |
Oct 28, 2016 | 18.62 | 18.97 | 18.44 | 18.75 | 3,487,331 | +0.64(+3.53%) |
Oct 27, 2016 | 19.06 | 19.07 | 18.01 | 18.11 | 3,294,043 | -1.09(-5.67%) |
Oct 26, 2016 | 19.04 | 19.21 | 18.73 | 19.20 | 3,041,738 | +0.08(+0.42%) |
Oct 25, 2016 | 18.82 | 19.12 | 18.74 | 19.12 | 1,528,093 | +0.19(+1.01%) |
Oct 24, 2016 | 18.76 | 18.98 | 18.73 | 18.93 | 2,795,393 | +0.21(+1.10%) |
Oct 21, 2016 | 18.93 | 18.97 | 18.70 | 18.72 | 2,249,650 | -0.24(-1.24%) |
Oct 20, 2016 | 19.12 | 19.24 | 18.90 | 18.96 | 1,833,145 | -0.24(-1.23%) |
Oct 19, 2016 | 19.22 | 19.26 | 19.12 | 19.19 | 2,787,691 | -0.04(-0.23%) |
Oct 18, 2016 | 19.34 | 19.37 | 19.21 | 19.23 | 1,597,533 | +0.00(+0.00%) |
Oct 17, 2016 | 19.20 | 19.36 | 19.20 | 19.23 | 1,484,358 | +0.00(+0.00%) |
Oct 14, 2016 | 19.37 | 19.49 | 19.21 | 19.23 | 2,652,295 | -0.11(-0.57%) |
Oct 13, 2016 | 19.45 | 19.54 | 19.23 | 19.34 | 2,096,849 | -0.10(-0.53%) |
Oct 12, 2016 | 19.15 | 19.49 | 19.09 | 19.45 | 2,221,956 | +0.38(+1.97%) |
Oct 11, 2016 | 19.21 | 19.46 | 19.02 | 19.07 | 2,851,367 | -0.18(-0.95%) |
Oct 10, 2016 | 19.34 | 19.47 | 19.15 | 19.26 | 1,327,674 | -0.12(-0.61%) |
Oct 07, 2016 | 19.19 | 19.54 | 19.19 | 19.37 | 2,331,265 | +0.24(+1.23%) |
Oct 06, 2016 | 18.93 | 19.33 | 18.68 | 19.14 | 2,096,070 | +0.12(+0.62%) |
Oct 05, 2016 | 19.70 | 19.85 | 18.87 | 19.02 | 2,654,649 | -0.68(-3.47%) |
Oct 04, 2016 | 19.81 | 19.82 | 19.34 | 19.71 | 2,791,617 | -0.13(-0.63%) |
Oct 03, 2016 | 19.98 | 20.04 | 19.82 | 19.83 | 2,247,609 | -0.22(-1.10%) |
Sep 30, 2016 | 20.80 | 20.80 | 20.02 | 20.05 | 4,280,493 | -0.57(-2.78%) |
Sep 29, 2016 | 20.47 | 20.69 | 20.25 | 20.62 | 2,733,636 | +0.10(+0.50%) |
Sep 28, 2016 | 20.49 | 20.61 | 20.41 | 20.52 | 1,841,525 | +0.09(+0.43%) |
Sep 27, 2016 | 20.59 | 20.78 | 20.41 | 20.43 | 2,225,009 | -0.19(-0.92%) |
Sep 26, 2016 | 20.27 | 20.68 | 20.20 | 20.62 | 2,930,734 | +0.35(+1.73%) |
Sep 23, 2016 | 20.37 | 20.48 | 19.92 | 20.27 | 1,658,652 | -0.07(-0.36%) |
Sep 22, 2016 | 19.84 | 20.38 | 19.84 | 20.35 | 2,095,103 | +0.64(+3.22%) |
Sep 21, 2016 | 19.51 | 19.76 | 19.16 | 19.71 | 2,023,755 | +0.17(+0.86%) |
Sep 20, 2016 | 19.68 | 19.70 | 19.54 | 19.54 | 1,787,654 | -0.04(-0.19%) |
Sep 19, 2016 | 19.34 | 19.62 | 19.32 | 19.58 | 1,606,634 | +0.14(+0.71%) |
Sep 16, 2016 | 19.28 | 19.46 | 19.27 | 19.44 | 1,331,969 | +0.04(+0.23%) |
Sep 15, 2016 | 19.22 | 19.46 | 19.22 | 19.40 | 1,572,755 | +0.10(+0.53%) |
Sep 14, 2016 | 19.49 | 19.59 | 19.25 | 19.30 | 1,918,615 | -0.16(-0.83%) |
Sep 13, 2016 | 19.67 | 19.73 | 19.42 | 19.46 | 2,012,421 | -0.28(-1.44%) |
Sep 12, 2016 | 19.86 | 20.01 | 19.70 | 19.74 | 3,056,609 | -0.08(-0.41%) |
Sep 09, 2016 | 20.17 | 20.45 | 19.82 | 19.82 | 2,416,930 | -0.59(-2.90%) |
Sep 08, 2016 | 20.61 | 20.70 | 20.38 | 20.41 | 1,538,424 | -0.32(-1.55%) |
Sep 07, 2016 | 20.40 | 20.78 | 20.37 | 20.73 | 2,613,873 | +0.35(+1.72%) |
Sep 06, 2016 | 20.57 | 20.62 | 20.29 | 20.38 | 2,162,056 | -0.18(-0.85%) |
Sep 02, 2016 | 20.44 | 20.56 | 20.56 | 20.56 | 1,925,056 | +0.20(+0.97%) |
Sep 01, 2016 | 20.10 | 20.53 | 20.07 | 20.36 | 2,357,364 | +0.26(+1.31%) |
Aug 31, 2016 | 20.00 | 20.20 | 19.80 | 20.10 | 3,134,699 | +0.14(+0.69%) |
Aug 30, 2016 | 19.94 | 20.00 | 19.70 | 19.96 | 1,943,734 | +0.05(+0.26%) |
Aug 29, 2016 | 19.79 | 19.96 | 19.71 | 19.91 | 1,199,408 | +0.12(+0.63%) |
Aug 26, 2016 | 19.86 | 19.99 | 19.54 | 19.78 | 2,098,875 | -0.07(-0.37%) |
Aug 25, 2016 | 19.98 | 20.17 | 19.85 | 19.86 | 1,358,847 | -0.12(-0.59%) |
Aug 24, 2016 | 20.11 | 20.11 | 19.81 | 19.97 | 1,875,506 | -0.13(-0.65%) |
Aug 23, 2016 | 20.06 | 20.18 | 19.99 | 20.11 | 1,317,738 | +0.09(+0.47%) |
Aug 22, 2016 | 19.87 | 20.05 | 19.81 | 20.01 | 2,342,000 | +0.13(+0.66%) |
Aug 19, 2016 | 20.08 | 20.13 | 19.77 | 19.88 | 1,685,964 | -0.26(-1.27%) |
Aug 18, 2016 | 20.31 | 20.42 | 20.05 | 20.14 | 1,803,403 | -0.21(-1.04%) |
Aug 17, 2016 | 20.33 | 20.42 | 20.16 | 20.35 | 3,353,305 | +0.07(+0.36%) |
Aug 16, 2016 | 20.38 | 20.46 | 20.25 | 20.27 | 2,008,189 | -0.20(-1.00%) |
Aug 15, 2016 | 20.65 | 20.73 | 20.43 | 20.48 | 4,263,844 | -0.14(-0.67%) |
Aug 12, 2016 | 20.54 | 21.16 | 20.52 | 20.62 | 2,271,471 | +0.09(+0.46%) |
Aug 11, 2016 | 20.51 | 20.63 | 20.41 | 20.52 | 2,282,943 | +0.02(+0.11%) |
Aug 10, 2016 | 20.39 | 20.55 | 20.27 | 20.50 | 3,737,976 | +0.12(+0.57%) |
Aug 09, 2016 | 20.35 | 20.47 | 20.09 | 20.38 | 1,541,772 | -0.03(-0.14%) |
Aug 08, 2016 | 20.40 | 20.51 | 20.24 | 20.41 | 4,108,939 | +0.13(+0.65%) |
Aug 05, 2016 | 20.16 | 20.51 | 19.95 | 20.28 | 1,989,682 | +0.14(+0.69%) |
Aug 04, 2016 | 20.99 | 21.08 | 20.13 | 20.14 | 3,577,742 | -0.95(-4.50%) |
Aug 03, 2016 | 21.36 | 21.36 | 20.95 | 21.09 | 1,917,708 | -0.28(-1.33%) |
Aug 02, 2016 | 21.54 | 21.67 | 21.33 | 21.38 | 2,750,904 | -0.28(-1.28%) |
Aug 01, 2016 | 21.66 | 22.00 | 21.43 | 21.65 | 3,374,557 | -0.04(-0.17%) |
Jul 29, 2016 | 21.49 | 22.05 | 21.43 | 21.69 | 6,518,322 | +0.37(+1.71%) |
Jul 28, 2016 | 21.79 | 21.82 | 21.03 | 21.32 | 7,959,027 | -0.55(-2.50%) |
Jul 27, 2016 | 21.90 | 22.14 | 21.81 | 21.87 | 2,886,995 | -0.05(-0.23%) |
Jul 26, 2016 | 22.15 | 22.15 | 21.88 | 21.92 | 1,710,990 | -0.25(-1.12%) |
Jul 25, 2016 | 22.41 | 22.52 | 21.87 | 22.17 | 3,207,485 | -0.37(-1.65%) |
Jul 22, 2016 | 22.34 | 22.64 | 22.34 | 22.54 | 4,199,764 | +0.20(+0.92%) |
Jul 21, 2016 | 22.43 | 22.47 | 22.27 | 22.34 | 3,065,363 | -0.16(-0.71%) |
Jul 20, 2016 | 22.61 | 23.22 | 22.31 | 22.50 | 3,763,372 | -0.04(-0.16%) |
Jul 19, 2016 | 22.46 | 22.57 | 22.07 | 22.54 | 4,379,514 | +0.12(+0.55%) |
Jul 18, 2016 | 22.44 | 22.49 | 22.21 | 22.41 | 3,471,027 | +0.01(+0.03%) |
Jul 15, 2016 | 22.72 | 22.76 | 22.37 | 22.41 | 2,814,771 | -0.36(-1.57%) |
Jul 14, 2016 | 23.19 | 23.32 | 22.74 | 22.76 | 3,083,814 | -0.53(-2.26%) |
Jul 13, 2016 | 23.35 | 23.46 | 23.25 | 23.29 | 2,194,584 | -0.04(-0.19%) |
Jul 12, 2016 | 23.38 | 23.45 | 23.04 | 23.33 | 2,752,027 | -0.08(-0.34%) |
Jul 11, 2016 | 23.14 | 23.44 | 22.95 | 23.41 | 3,383,667 | +0.31(+1.33%) |
Jul 08, 2016 | 22.81 | 23.22 | 22.74 | 23.11 | 2,896,201 | +0.37(+1.61%) |
Jul 07, 2016 | 22.81 | 22.81 | 22.33 | 22.74 | 3,354,754 | -0.10(-0.45%) |
Jul 06, 2016 | 22.92 | 22.99 | 22.71 | 22.84 | 1,681,177 | -0.10(-0.45%) |
Jul 05, 2016 | 22.37 | 22.95 | 22.35 | 22.95 | 3,192,998 | +0.59(+2.65%) |
Jul 01, 2016 | 22.57 | 22.35 | 22.35 | 22.35 | 1,913,002 | -0.19(-0.84%) |
Jun 30, 2016 | 22.31 | 22.54 | 22.08 | 22.54 | 3,293,573 | +0.21(+0.95%) |
Jun 29, 2016 | 22.35 | 22.54 | 22.27 | 22.33 | 2,566,808 | +0.10(+0.46%) |
Jun 28, 2016 | 22.06 | 22.30 | 21.94 | 22.23 | 3,141,783 | +0.34(+1.56%) |
Jun 27, 2016 | 21.36 | 21.97 | 21.28 | 21.89 | 4,673,771 | +0.44(+2.06%) |
Jun 24, 2016 | 20.82 | 21.58 | 20.73 | 21.45 | 23,162,778 | -0.01(-0.03%) |
Jun 23, 2016 | 21.82 | 21.95 | 21.40 | 21.45 | 3,018,398 | -0.11(-0.50%) |
Jun 22, 2016 | 21.40 | 21.58 | 21.27 | 21.56 | 3,103,201 | +0.12(+0.58%) |
Jun 21, 2016 | 21.58 | 21.68 | 21.42 | 21.44 | 3,249,375 | -0.12(-0.54%) |
Jun 20, 2016 | 21.85 | 21.95 | 21.55 | 21.56 | 2,701,540 | -0.15(-0.70%) |
Jun 17, 2016 | 21.73 | 21.73 | 21.35 | 21.71 | 5,779,213 | +0.02(+0.10%) |
Jun 16, 2016 | 21.55 | 21.76 | 21.51 | 21.69 | 2,339,324 | +0.10(+0.47%) |
Jun 15, 2016 | 21.19 | 21.63 | 21.11 | 21.58 | 4,384,139 | +0.43(+2.02%) |
Jun 14, 2016 | 21.34 | 21.37 | 21.12 | 21.16 | 3,030,731 | -0.20(-0.92%) |
Jun 13, 2016 | 21.53 | 21.64 | 21.32 | 21.35 | 4,325,443 | -0.09(-0.44%) |
Jun 10, 2016 | 21.56 | 21.60 | 21.14 | 21.45 | 4,665,570 | -0.17(-0.80%) |
Jun 09, 2016 | 22.35 | 22.40 | 21.53 | 21.62 | 4,319,320 | -0.70(-3.15%) |
Jun 08, 2016 | 22.40 | 22.51 | 22.07 | 22.32 | 4,058,585 | -0.12(-0.52%) |
Jun 07, 2016 | 22.63 | 22.80 | 22.42 | 22.44 | 2,788,885 | -0.22(-0.99%) |
Jun 06, 2016 | 23.25 | 23.35 | 22.56 | 22.67 | 2,797,977 | -0.54(-2.34%) |
Jun 03, 2016 | 23.31 | 23.57 | 23.06 | 23.21 | 1,623,548 | +0.04(+0.16%) |
Jun 02, 2016 | 22.82 | 23.17 | 22.78 | 23.17 | 1,413,516 | +0.27(+1.17%) |