Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.61 | 20.77 | 20.49 | 20.63 | 2,567,645 | -0.04(-0.19%) |
Jun 29, 2017 | 21.00 | 21.01 | 20.43 | 20.67 | 2,771,564 | -0.36(-1.71%) |
Jun 28, 2017 | 21.22 | 21.28 | 20.82 | 21.03 | 2,231,636 | -0.13(-0.61%) |
Jun 27, 2017 | 21.80 | 21.88 | 21.12 | 21.16 | 2,301,045 | -0.49(-2.26%) |
Jun 26, 2017 | 21.55 | 21.84 | 21.50 | 21.65 | 1,342,185 | -0.21(-0.96%) |
Jun 23, 2017 | 21.68 | 21.88 | 21.61 | 21.86 | 1,933,033 | +0.58(+2.73%) |
Jun 22, 2017 | 21.16 | 21.35 | 21.01 | 21.28 | 1,832,643 | +0.32(+1.53%) |
Jun 21, 2017 | 20.78 | 20.97 | 20.66 | 20.96 | 2,277,955 | +0.29(+1.40%) |
Jun 20, 2017 | 20.79 | 20.84 | 20.55 | 20.67 | 2,256,256 | -0.05(-0.24%) |
Jun 19, 2017 | 20.65 | 20.90 | 20.65 | 20.72 | 2,181,276 | +0.01(+0.05%) |
Jun 16, 2017 | 20.77 | 20.94 | 20.57 | 20.71 | 7,970,157 | -0.05(-0.24%) |
Jun 15, 2017 | 20.70 | 21.05 | 20.63 | 20.76 | 4,011,575 | -0.34(-1.61%) |
Jun 14, 2017 | 21.80 | 21.87 | 21.09 | 21.10 | 5,409,386 | -0.49(-2.27%) |
Jun 13, 2017 | 21.68 | 21.75 | 21.44 | 21.59 | 3,395,859 | -0.27(-1.24%) |
Jun 12, 2017 | 21.84 | 22.22 | 21.81 | 21.86 | 2,865,218 | -0.10(-0.46%) |
Jun 09, 2017 | 22.04 | 22.14 | 21.90 | 21.96 | 2,989,629 | -0.49(-2.18%) |
Jun 08, 2017 | 22.68 | 22.68 | 22.19 | 22.45 | 2,383,134 | -0.34(-1.49%) |
Jun 07, 2017 | 22.78 | 22.91 | 22.51 | 22.79 | 2,573,590 | -0.07(-0.31%) |
Jun 06, 2017 | 22.22 | 22.90 | 22.20 | 22.86 | 4,010,448 | +1.06(+4.86%) |
Jun 05, 2017 | 21.91 | 21.99 | 21.64 | 21.80 | 2,260,472 | -0.07(-0.32%) |
Jun 02, 2017 | 22.20 | 22.44 | 21.86 | 21.87 | 2,382,019 | -0.08(-0.36%) |
Jun 01, 2017 | 21.99 | 22.17 | 21.93 | 21.95 | 2,026,948 | -0.39(-1.75%) |
May 31, 2017 | 22.20 | 22.58 | 22.05 | 22.34 | 4,188,366 | +0.25(+1.13%) |
May 30, 2017 | 22.08 | 22.42 | 22.06 | 22.09 | 2,115,444 | +0.02(+0.09%) |
May 29, 2017 | 22.19 | 22.20 | 22.00 | 22.07 | 939,516 | +0.00(+0.00%) |
May 26, 2017 | 22.17 | 22.27 | 21.84 | 22.07 | 3,153,630 | +0.11(+0.50%) |
May 25, 2017 | 22.29 | 22.29 | 21.81 | 21.96 | 3,837,546 | -0.48(-2.14%) |
May 24, 2017 | 22.28 | 22.47 | 21.93 | 22.44 | 3,867,323 | +0.24(+1.08%) |
May 23, 2017 | 22.73 | 23.02 | 22.19 | 22.20 | 4,801,985 | -0.31(-1.38%) |
May 19, 2017 | 22.74 | 22.75 | 22.39 | 22.51 | 2,388,579 | +0.05(+0.22%) |
May 18, 2017 | 23.23 | 23.23 | 22.45 | 22.46 | 3,600,541 | -0.80(-3.44%) |
May 17, 2017 | 23.59 | 23.66 | 23.00 | 23.26 | 4,735,744 | +0.24(+1.04%) |
May 16, 2017 | 23.14 | 23.20 | 22.93 | 23.02 | 2,045,182 | -0.05(-0.22%) |
May 15, 2017 | 23.29 | 23.33 | 22.88 | 23.07 | 2,203,950 | -0.04(-0.17%) |
May 12, 2017 | 23.09 | 23.22 | 22.92 | 23.11 | 2,058,594 | +0.24(+1.05%) |
May 11, 2017 | 22.57 | 23.10 | 22.51 | 22.87 | 2,695,824 | +0.50(+2.24%) |
May 10, 2017 | 22.52 | 22.64 | 22.29 | 22.37 | 4,269,564 | +0.02(+0.09%) |
May 09, 2017 | 22.22 | 22.38 | 22.01 | 22.35 | 2,772,228 | +0.07(+0.31%) |
May 08, 2017 | 22.21 | 22.32 | 21.92 | 22.28 | 3,251,601 | +0.22(+1.00%) |
May 05, 2017 | 22.20 | 22.40 | 22.03 | 22.06 | 2,834,467 | +0.05(+0.23%) |
May 04, 2017 | 21.93 | 22.14 | 21.77 | 22.01 | 4,118,060 | -0.23(-1.03%) |
May 03, 2017 | 22.44 | 22.65 | 22.21 | 22.24 | 3,314,856 | -0.26(-1.16%) |
May 02, 2017 | 22.36 | 22.68 | 22.24 | 22.50 | 3,407,557 | +0.12(+0.54%) |
May 01, 2017 | 22.67 | 22.91 | 22.29 | 22.38 | 2,838,655 | -0.44(-1.93%) |
Apr 28, 2017 | 22.92 | 23.29 | 22.80 | 22.82 | 3,683,889 | +0.10(+0.44%) |
Apr 27, 2017 | 22.96 | 23.07 | 22.56 | 22.72 | 3,456,448 | -0.33(-1.43%) |
Apr 26, 2017 | 23.18 | 23.23 | 22.60 | 23.05 | 4,645,832 | +0.16(+0.70%) |
Apr 25, 2017 | 24.80 | 24.80 | 22.89 | 22.89 | 8,964,180 | -2.82(-10.97%) |
Apr 24, 2017 | 25.51 | 26.01 | 25.34 | 25.71 | 2,774,469 | -0.27(-1.04%) |
Apr 21, 2017 | 25.90 | 26.19 | 25.65 | 25.98 | 2,194,087 | +0.12(+0.46%) |
Apr 20, 2017 | 25.57 | 26.01 | 25.36 | 25.86 | 3,474,996 | +0.38(+1.49%) |
Apr 19, 2017 | 26.21 | 26.40 | 25.33 | 25.48 | 4,296,102 | -0.89(-3.38%) |
Apr 18, 2017 | 26.50 | 26.52 | 26.11 | 26.37 | 3,523,739 | -0.02(-0.08%) |
Apr 17, 2017 | 26.44 | 26.61 | 26.31 | 26.39 | 8,169,747 | -0.03(-0.11%) |
Apr 13, 2017 | 26.86 | 26.92 | 26.29 | 26.42 | 3,002,126 | -0.42(-1.56%) |
Apr 12, 2017 | 26.69 | 27.03 | 26.43 | 26.84 | 3,285,361 | +0.05(+0.19%) |
Apr 11, 2017 | 26.31 | 26.83 | 26.21 | 26.79 | 3,856,288 | +0.80(+3.08%) |
Apr 10, 2017 | 25.49 | 26.04 | 25.25 | 25.99 | 2,566,862 | +0.35(+1.37%) |
Apr 07, 2017 | 26.28 | 26.36 | 25.41 | 25.64 | 8,050,627 | -0.23(-0.89%) |
Apr 06, 2017 | 25.98 | 26.05 | 25.68 | 25.87 | 2,261,918 | -0.14(-0.54%) |
Apr 05, 2017 | 25.81 | 26.15 | 25.54 | 26.01 | 3,404,194 | -0.09(-0.34%) |
Apr 04, 2017 | 26.03 | 26.24 | 25.97 | 26.10 | 5,772,383 | +0.25(+0.97%) |
Apr 03, 2017 | 25.33 | 25.86 | 25.30 | 25.85 | 5,389,733 | +0.59(+2.34%) |
Mar 31, 2017 | 25.18 | 25.60 | 24.97 | 25.26 | 2,713,686 | +0.14(+0.56%) |
Mar 30, 2017 | 25.37 | 25.48 | 24.86 | 25.12 | 2,184,239 | -0.45(-1.76%) |
Mar 29, 2017 | 25.43 | 25.68 | 25.32 | 25.57 | 2,034,226 | +0.02(+0.08%) |
Mar 28, 2017 | 26.14 | 26.41 | 25.44 | 25.55 | 3,040,632 | -0.65(-2.48%) |
Mar 27, 2017 | 26.23 | 26.47 | 25.98 | 26.20 | 3,248,106 | +0.48(+1.87%) |
Mar 24, 2017 | 25.73 | 25.95 | 25.64 | 25.72 | 2,261,793 | -0.12(-0.46%) |
Mar 23, 2017 | 26.05 | 26.20 | 25.45 | 25.84 | 3,212,162 | -0.14(-0.54%) |
Mar 22, 2017 | 26.28 | 26.48 | 25.79 | 25.98 | 3,830,073 | -0.01(-0.04%) |
Mar 21, 2017 | 25.41 | 26.13 | 25.37 | 25.99 | 3,837,266 | +0.53(+2.08%) |
Mar 20, 2017 | 25.24 | 25.50 | 25.14 | 25.46 | 2,341,966 | +0.32(+1.27%) |
Mar 17, 2017 | 25.28 | 25.61 | 25.02 | 25.14 | 8,914,558 | -0.07(-0.28%) |
Mar 16, 2017 | 25.86 | 25.92 | 25.12 | 25.21 | 4,716,586 | -0.12(-0.47%) |
Mar 15, 2017 | 24.14 | 25.39 | 23.84 | 25.33 | 4,796,580 | +1.34(+5.59%) |
Mar 14, 2017 | 24.57 | 24.94 | 23.90 | 23.99 | 3,352,288 | -0.55(-2.24%) |
Mar 13, 2017 | 24.67 | 24.72 | 24.26 | 24.54 | 2,306,348 | +0.03(+0.12%) |
Mar 10, 2017 | 23.97 | 24.59 | 23.92 | 24.51 | 2,503,365 | +0.62(+2.60%) |
Mar 09, 2017 | 24.04 | 24.27 | 23.87 | 23.89 | 2,390,851 | -0.17(-0.71%) |
Mar 08, 2017 | 23.61 | 24.24 | 23.34 | 24.06 | 2,521,270 | +0.21(+0.88%) |
Mar 07, 2017 | 23.81 | 24.12 | 23.60 | 23.85 | 4,174,773 | -0.23(-0.96%) |
Mar 06, 2017 | 24.34 | 24.37 | 23.88 | 24.08 | 2,756,485 | -0.35(-1.43%) |
Mar 03, 2017 | 24.06 | 24.66 | 23.81 | 24.43 | 4,312,985 | +0.32(+1.33%) |
Mar 02, 2017 | 24.60 | 24.76 | 24.00 | 24.11 | 4,520,078 | -1.12(-4.44%) |
Mar 01, 2017 | 24.29 | 25.49 | 24.17 | 25.23 | 4,515,604 | +0.72(+2.94%) |
Feb 28, 2017 | 25.29 | 25.55 | 24.24 | 24.51 | 5,521,932 | -0.22(-0.89%) |
Feb 27, 2017 | 25.66 | 26.38 | 24.73 | 24.73 | 7,154,736 | -0.86(-3.36%) |
Feb 24, 2017 | 26.18 | 26.25 | 25.55 | 25.59 | 2,833,638 | -0.24(-0.93%) |
Feb 23, 2017 | 26.49 | 26.54 | 25.82 | 25.83 | 2,847,750 | -0.27(-1.03%) |
Feb 22, 2017 | 26.41 | 26.46 | 25.76 | 26.10 | 5,435,393 | -0.35(-1.32%) |
Feb 21, 2017 | 26.25 | 26.49 | 25.94 | 26.45 | 2,993,657 | +0.04(+0.15%) |
Feb 17, 2017 | 26.41 | 26.41 | 26.41 | 0 | -0.40(-1.49%) | |
Feb 16, 2017 | 25.84 | 27.07 | 25.69 | 26.81 | 6,296,497 | +1.53(+6.05%) |
Feb 15, 2017 | 24.96 | 25.34 | 24.70 | 25.28 | 2,867,955 | +0.10(+0.40%) |
Feb 14, 2017 | 25.52 | 25.52 | 24.99 | 25.18 | 3,308,573 | -0.20(-0.79%) |
Feb 13, 2017 | 25.25 | 25.49 | 25.17 | 25.38 | 2,827,196 | -0.13(-0.51%) |
Feb 10, 2017 | 24.69 | 25.52 | 24.61 | 25.51 | 3,899,632 | +0.33(+1.31%) |
Feb 09, 2017 | 25.74 | 25.74 | 25.01 | 25.18 | 3,107,824 | -0.57(-2.21%) |
Feb 08, 2017 | 25.66 | 25.84 | 25.47 | 25.75 | 3,225,089 | +0.30(+1.18%) |
Feb 07, 2017 | 25.30 | 25.65 | 25.03 | 25.45 | 3,216,042 | +0.05(+0.20%) |
Feb 06, 2017 | 25.00 | 25.41 | 24.85 | 25.40 | 3,179,995 | +0.73(+2.96%) |
Feb 03, 2017 | 24.61 | 24.93 | 24.46 | 24.67 | 2,653,387 | -0.01(-0.04%) |
Feb 02, 2017 | 24.65 | 24.71 | 24.22 | 24.68 | 4,153,944 | +0.57(+2.36%) |
Feb 01, 2017 | 23.74 | 24.16 | 23.62 | 24.11 | 4,025,539 | +0.13(+0.54%) |
Jan 31, 2017 | 24.00 | 24.16 | 23.81 | 23.98 | 5,347,810 | +0.36(+1.52%) |
Jan 30, 2017 | 23.52 | 23.90 | 23.41 | 23.62 | 3,864,934 | +0.24(+1.03%) |
Jan 27, 2017 | 23.40 | 23.73 | 23.21 | 23.38 | 3,135,516 | -0.02(-0.09%) |
Jan 26, 2017 | 23.03 | 23.64 | 22.94 | 23.40 | 3,700,791 | -0.20(-0.85%) |
Jan 25, 2017 | 23.36 | 23.71 | 23.15 | 23.60 | 3,892,951 | -0.24(-1.01%) |
Jan 24, 2017 | 23.55 | 24.12 | 23.45 | 23.84 | 4,927,287 | +0.20(+0.85%) |
Jan 23, 2017 | 23.09 | 23.65 | 22.92 | 23.64 | 3,535,655 | +0.82(+3.59%) |
Jan 20, 2017 | 22.60 | 23.06 | 22.59 | 22.82 | 5,460,009 | +0.26(+1.15%) |
Jan 19, 2017 | 22.13 | 22.68 | 22.00 | 22.56 | 3,950,684 | +0.26(+1.17%) |
Jan 18, 2017 | 22.49 | 22.80 | 22.13 | 22.30 | 4,306,349 | -0.22(-0.98%) |
Jan 17, 2017 | 22.95 | 23.10 | 22.44 | 22.52 | 4,484,773 | +0.02(+0.09%) |
Jan 16, 2017 | 22.40 | 22.50 | 22.29 | 22.50 | 1,136,871 | +0.33(+1.49%) |
Jan 13, 2017 | 22.08 | 22.22 | 21.65 | 22.17 | 3,347,929 | +0.01(+0.05%) |
Jan 12, 2017 | 22.31 | 22.67 | 21.94 | 22.16 | 5,459,065 | +0.18(+0.82%) |
Jan 11, 2017 | 22.12 | 22.22 | 21.39 | 21.98 | 5,755,650 | -0.24(-1.08%) |
Jan 10, 2017 | 22.51 | 22.73 | 21.89 | 22.22 | 3,737,113 | -0.20(-0.89%) |
Jan 09, 2017 | 22.90 | 22.92 | 22.31 | 22.42 | 4,201,980 | +0.05(+0.22%) |
Jan 06, 2017 | 22.51 | 22.92 | 22.08 | 22.37 | 4,396,667 | -0.65(-2.82%) |
Jan 05, 2017 | 22.28 | 23.13 | 22.28 | 23.02 | 6,506,342 | +1.21(+5.55%) |
Jan 04, 2017 | 22.07 | 22.15 | 21.55 | 21.81 | 4,775,701 | -0.23(-1.04%) |
Jan 03, 2017 | 21.56 | 22.07 | 21.31 | 22.04 | 4,358,325 | +0.55(+2.56%) |
Dec 30, 2016 | 21.49 | 21.49 | 21.49 | 0 | -0.63(-2.85%) | |
Dec 29, 2016 | 21.02 | 22.19 | 21.02 | 22.12 | 4,469,179 | +1.41(+6.81%) |
Dec 28, 2016 | 20.05 | 20.74 | 19.87 | 20.71 | 3,322,651 | +1.02(+5.18%) |
Dec 23, 2016 | 19.69 | 19.69 | 19.69 | 0 | +0.65(+3.41%) | |
Dec 22, 2016 | 19.02 | 19.32 | 18.94 | 19.04 | 2,705,791 | +0.06(+0.32%) |
Dec 21, 2016 | 19.07 | 19.16 | 18.75 | 18.98 | 3,097,114 | -0.19(-0.99%) |
Dec 20, 2016 | 18.74 | 19.27 | 18.68 | 19.17 | 2,307,119 | +0.07(+0.37%) |
Dec 19, 2016 | 19.08 | 19.29 | 18.86 | 19.10 | 3,742,623 | +0.15(+0.79%) |
Dec 16, 2016 | 19.09 | 19.27 | 18.62 | 18.95 | 10,618,188 | +0.27(+1.45%) |
Dec 15, 2016 | 19.13 | 19.19 | 18.52 | 18.68 | 5,368,205 | -0.86(-4.40%) |
Dec 14, 2016 | 20.86 | 21.15 | 19.52 | 19.54 | 6,177,606 | -1.12(-5.42%) |
Dec 13, 2016 | 20.10 | 20.72 | 20.06 | 20.66 | 3,184,283 | +0.56(+2.79%) |
Dec 12, 2016 | 20.40 | 20.50 | 19.82 | 20.10 | 3,681,907 | -0.28(-1.37%) |
Dec 09, 2016 | 20.85 | 20.90 | 20.19 | 20.38 | 3,640,021 | -0.62(-2.95%) |
Dec 08, 2016 | 20.88 | 21.10 | 20.83 | 21.00 | 3,975,764 | +0.08(+0.38%) |
Dec 07, 2016 | 20.80 | 21.19 | 20.75 | 20.92 | 5,163,196 | +0.37(+1.80%) |
Dec 06, 2016 | 20.86 | 21.19 | 20.45 | 20.55 | 3,647,141 | -0.30(-1.44%) |
Dec 05, 2016 | 20.41 | 21.12 | 20.12 | 20.85 | 4,047,128 | +0.04(+0.19%) |
Dec 02, 2016 | 20.23 | 21.07 | 19.97 | 20.81 | 4,322,432 | +0.79(+3.95%) |
Dec 01, 2016 | 20.00 | 20.36 | 19.72 | 20.02 | 5,006,730 | -0.13(-0.65%) |
Nov 30, 2016 | 20.40 | 20.44 | 19.76 | 20.15 | 6,732,727 | -0.60(-2.89%) |
Nov 29, 2016 | 20.33 | 20.84 | 20.20 | 20.75 | 2,794,151 | +0.06(+0.29%) |
Nov 28, 2016 | 20.27 | 20.72 | 20.02 | 20.69 | 2,771,671 | +0.65(+3.24%) |
Nov 25, 2016 | 19.90 | 20.16 | 19.75 | 20.04 | 2,561,200 | +0.39(+1.98%) |
Nov 24, 2016 | 19.59 | 19.79 | 19.55 | 19.65 | 812,346 | -0.07(-0.35%) |
Nov 23, 2016 | 19.75 | 19.91 | 19.36 | 19.72 | 4,832,439 | -0.93(-4.50%) |
Nov 22, 2016 | 20.73 | 20.74 | 19.87 | 20.65 | 3,572,657 | +0.00(+0.00%) |
Nov 21, 2016 | 20.90 | 20.94 | 20.60 | 20.65 | 3,119,212 | -0.01(-0.05%) |
Nov 18, 2016 | 20.51 | 20.74 | 20.20 | 20.66 | 3,598,121 | -0.01(-0.05%) |
Nov 17, 2016 | 21.00 | 21.42 | 20.42 | 20.67 | 4,513,759 | -0.31(-1.48%) |
Nov 16, 2016 | 20.90 | 21.19 | 20.55 | 20.98 | 5,264,893 | +0.06(+0.29%) |
Nov 15, 2016 | 19.95 | 20.98 | 19.87 | 20.92 | 4,943,819 | +1.06(+5.34%) |
Nov 14, 2016 | 19.71 | 20.56 | 18.96 | 19.86 | 6,475,793 | -0.20(-1.00%) |
Nov 11, 2016 | 21.24 | 21.24 | 19.86 | 20.06 | 6,043,302 | -1.16(-5.47%) |
Nov 10, 2016 | 23.04 | 23.04 | 21.02 | 21.22 | 6,853,653 | -1.84(-7.98%) |
Nov 09, 2016 | 24.60 | 24.60 | 22.54 | 23.06 | 6,620,838 | +0.21(+0.92%) |
Nov 08, 2016 | 23.21 | 23.57 | 22.66 | 22.85 | 4,221,563 | -0.36(-1.55%) |
Nov 07, 2016 | 23.52 | 23.60 | 22.79 | 23.21 | 3,195,822 | -1.29(-5.27%) |
Nov 04, 2016 | 24.57 | 24.69 | 24.14 | 24.50 | 3,055,945 | -0.02(-0.08%) |
Nov 03, 2016 | 24.10 | 24.94 | 24.01 | 24.52 | 3,339,524 | +0.28(+1.16%) |
Nov 02, 2016 | 24.97 | 25.36 | 23.96 | 24.24 | 6,162,289 | -0.42(-1.70%) |
Nov 01, 2016 | 24.05 | 25.08 | 23.97 | 24.66 | 5,445,895 | +1.06(+4.49%) |
Oct 31, 2016 | 22.96 | 23.62 | 22.78 | 23.60 | 3,837,852 | +0.71(+3.10%) |
Oct 28, 2016 | 22.53 | 23.35 | 22.35 | 22.89 | 5,391,009 | +0.34(+1.51%) |
Oct 27, 2016 | 22.80 | 23.08 | 22.26 | 22.55 | 4,106,249 | +0.31(+1.39%) |
Oct 26, 2016 | 22.55 | 22.65 | 22.04 | 22.24 | 3,873,880 | -0.33(-1.46%) |
Oct 25, 2016 | 22.25 | 23.58 | 22.00 | 22.57 | 4,723,348 | +0.48(+2.17%) |
Oct 24, 2016 | 22.67 | 22.72 | 21.76 | 22.09 | 3,040,649 | -0.47(-2.08%) |
Oct 21, 2016 | 22.68 | 22.76 | 22.32 | 22.56 | 1,967,182 | +0.05(+0.22%) |
Oct 20, 2016 | 22.86 | 22.86 | 22.02 | 22.51 | 3,749,036 | -0.18(-0.79%) |
Oct 19, 2016 | 21.84 | 22.87 | 21.47 | 22.69 | 5,532,919 | +1.22(+5.68%) |
Oct 18, 2016 | 21.23 | 21.59 | 21.02 | 21.47 | 2,767,178 | +0.61(+2.92%) |
Oct 17, 2016 | 20.68 | 21.03 | 20.65 | 20.86 | 2,122,608 | +0.26(+1.26%) |
Oct 14, 2016 | 20.80 | 21.13 | 20.59 | 20.60 | 2,999,215 | -0.55(-2.60%) |
Oct 13, 2016 | 21.15 | 21.59 | 20.83 | 21.15 | 3,898,640 | +0.13(+0.62%) |
Oct 12, 2016 | 20.70 | 21.21 | 20.54 | 21.02 | 4,089,836 | +0.47(+2.29%) |
Oct 11, 2016 | 20.70 | 21.04 | 20.41 | 20.55 | 3,049,434 | -0.36(-1.72%) |
Oct 07, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.32(+1.55%) | |
Oct 06, 2016 | 20.48 | 20.86 | 20.25 | 20.59 | 6,095,019 | -0.48(-2.28%) |
Oct 05, 2016 | 20.78 | 21.14 | 20.46 | 21.07 | 5,870,065 | +0.68(+3.33%) |
Oct 04, 2016 | 22.01 | 22.08 | 20.31 | 20.39 | 6,232,513 | -2.39(-10.49%) |
Oct 03, 2016 | 23.21 | 23.42 | 22.63 | 22.78 | 2,682,519 | -0.45(-1.94%) |
Sep 30, 2016 | 24.01 | 24.05 | 23.19 | 23.23 | 4,591,555 | -0.35(-1.48%) |
Sep 29, 2016 | 23.39 | 23.75 | 23.16 | 23.58 | 2,549,796 | -0.01(-0.04%) |
Sep 28, 2016 | 23.23 | 23.87 | 22.95 | 23.59 | 3,365,387 | +0.39(+1.68%) |
Sep 27, 2016 | 23.48 | 23.57 | 23.04 | 23.20 | 3,527,788 | -0.53(-2.23%) |
Sep 26, 2016 | 23.99 | 24.23 | 23.68 | 23.73 | 2,669,835 | -0.13(-0.54%) |
Sep 23, 2016 | 24.35 | 24.38 | 23.73 | 23.86 | 2,855,167 | -0.30(-1.24%) |
Sep 22, 2016 | 24.60 | 24.95 | 23.93 | 24.16 | 3,841,251 | -0.35(-1.43%) |
Sep 21, 2016 | 23.06 | 24.64 | 22.99 | 24.51 | 5,033,222 | +1.80(+7.93%) |
Sep 20, 2016 | 22.79 | 23.04 | 22.62 | 22.71 | 2,455,048 | +0.00(+0.00%) |
Sep 19, 2016 | 23.21 | 23.22 | 22.65 | 22.71 | 2,588,782 | -0.17(-0.74%) |
Sep 16, 2016 | 23.12 | 23.50 | 22.53 | 22.88 | 7,192,142 | -0.36(-1.55%) |
Sep 15, 2016 | 22.63 | 23.92 | 22.45 | 23.24 | 4,614,012 | +0.58(+2.56%) |
Sep 14, 2016 | 23.00 | 23.26 | 22.38 | 22.66 | 3,435,537 | -0.11(-0.48%) |
Sep 13, 2016 | 23.07 | 23.26 | 22.50 | 22.77 | 3,953,883 | -0.41(-1.77%) |
Sep 12, 2016 | 22.56 | 23.47 | 22.44 | 23.18 | 4,864,980 | +0.30(+1.31%) |
Sep 09, 2016 | 23.67 | 23.70 | 22.59 | 22.88 | 3,360,582 | -0.96(-4.03%) |
Sep 08, 2016 | 24.38 | 24.57 | 23.69 | 23.84 | 3,121,019 | -0.54(-2.21%) |
Sep 07, 2016 | 24.33 | 24.40 | 23.80 | 24.38 | 3,801,321 | -0.07(-0.29%) |
Sep 06, 2016 | 24.11 | 24.48 | 23.91 | 24.45 | 3,767,656 | +0.86(+3.65%) |
Sep 02, 2016 | 23.59 | 23.59 | 23.59 | 0 | +0.28(+1.20%) | |
Sep 01, 2016 | 22.13 | 23.56 | 22.05 | 23.31 | 5,140,958 | +1.02(+4.58%) |
Aug 31, 2016 | 22.50 | 22.93 | 22.02 | 22.29 | 5,600,529 | -0.52(-2.28%) |
Aug 30, 2016 | 23.85 | 23.85 | 22.62 | 22.81 | 3,696,873 | -1.15(-4.80%) |
Aug 29, 2016 | 23.50 | 24.23 | 23.34 | 23.96 | 2,793,390 | +0.27(+1.14%) |
Aug 26, 2016 | 24.12 | 24.37 | 23.19 | 23.69 | 4,408,121 | +0.04(+0.17%) |
Aug 25, 2016 | 23.47 | 23.95 | 23.28 | 23.65 | 3,854,511 | +0.16(+0.68%) |
Aug 24, 2016 | 25.47 | 25.48 | 23.35 | 23.49 | 4,972,724 | -2.44(-9.41%) |
Aug 23, 2016 | 26.45 | 26.59 | 25.91 | 25.93 | 2,456,004 | -0.48(-1.82%) |
Aug 22, 2016 | 26.09 | 26.43 | 25.95 | 26.41 | 2,656,711 | -0.07(-0.26%) |
Aug 19, 2016 | 26.62 | 26.74 | 26.34 | 26.48 | 2,642,390 | -0.40(-1.49%) |
Aug 18, 2016 | 26.94 | 27.15 | 26.71 | 26.88 | 2,195,753 | +0.10(+0.37%) |
Aug 17, 2016 | 27.19 | 27.19 | 26.28 | 26.78 | 4,696,928 | -0.61(-2.23%) |
Aug 16, 2016 | 27.71 | 27.79 | 26.94 | 27.39 | 3,523,500 | -0.41(-1.47%) |
Aug 15, 2016 | 28.14 | 28.17 | 27.67 | 27.80 | 2,642,673 | -0.40(-1.42%) |
Aug 12, 2016 | 28.56 | 28.70 | 28.01 | 28.20 | 3,028,346 | -0.01(-0.04%) |
Aug 11, 2016 | 28.41 | 28.75 | 28.07 | 28.21 | 2,972,896 | -0.21(-0.74%) |
Aug 10, 2016 | 28.74 | 28.77 | 28.12 | 28.42 | 4,001,399 | +0.23(+0.82%) |
Aug 09, 2016 | 28.40 | 28.42 | 28.06 | 28.19 | 4,433,920 | -0.02(-0.07%) |
Aug 08, 2016 | 27.85 | 28.71 | 27.82 | 28.21 | 2,962,018 | +0.24(+0.86%) |
Aug 05, 2016 | 28.33 | 28.67 | 27.79 | 27.97 | 4,414,542 | -1.15(-3.95%) |
Aug 04, 2016 | 29.58 | 29.59 | 29.09 | 29.12 | 3,783,761 | -0.20(-0.68%) |
Aug 03, 2016 | 29.58 | 29.58 | 28.95 | 29.32 | 2,924,166 | -0.42(-1.41%) |
Aug 02, 2016 | 29.30 | 29.97 | 29.05 | 29.74 | 4,427,333 | +1.23(+4.31%) |
Jul 29, 2016 | 28.51 | 28.51 | 28.51 | 0 | +0.48(+1.71%) | |
Jul 28, 2016 | 28.32 | 28.60 | 27.48 | 28.03 | 4,463,162 | -0.19(-0.67%) |
Jul 27, 2016 | 27.41 | 28.26 | 27.09 | 28.22 | 5,078,731 | +1.25(+4.63%) |
Jul 26, 2016 | 26.63 | 27.07 | 26.36 | 26.97 | 3,346,041 | +0.76(+2.90%) |
Jul 25, 2016 | 26.80 | 26.81 | 25.86 | 26.21 | 3,539,943 | -0.82(-3.03%) |
Jul 22, 2016 | 26.59 | 27.30 | 26.43 | 27.03 | 2,432,670 | +0.31(+1.16%) |
Jul 21, 2016 | 26.32 | 26.85 | 26.15 | 26.72 | 3,855,991 | +0.72(+2.77%) |
Jul 20, 2016 | 27.51 | 27.59 | 25.89 | 26.00 | 5,258,755 | -2.09(-7.44%) |
Jul 19, 2016 | 28.00 | 28.23 | 27.80 | 28.09 | 3,198,660 | +0.12(+0.43%) |
Jul 18, 2016 | 27.76 | 27.98 | 27.66 | 27.97 | 2,817,147 | +0.28(+1.01%) |
Jul 15, 2016 | 27.25 | 27.91 | 27.22 | 27.69 | 3,652,688 | +0.00(+0.00%) |
Jul 14, 2016 | 26.60 | 27.69 | 26.31 | 27.69 | 5,159,291 | +0.33(+1.21%) |
Jul 13, 2016 | 27.54 | 27.86 | 27.06 | 27.36 | 4,426,777 | +0.47(+1.75%) |
Jul 12, 2016 | 28.64 | 28.64 | 26.86 | 26.89 | 6,766,957 | -2.03(-7.02%) |
Jul 11, 2016 | 28.75 | 29.05 | 28.66 | 28.92 | 4,429,026 | -0.16(-0.55%) |
Jul 08, 2016 | 29.34 | 28.53 | 29.08 | 5,090,108 | +0.00(+0.00%) | |
Jul 07, 2016 | 29.67 | 29.70 | 28.34 | 29.08 | 4,494,139 | -0.04(-0.14%) |
Jul 05, 2016 | 29.11 | 29.30 | 28.22 | 29.12 | 4,401,309 | +0.42(+1.46%) |