Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.93 | 23.08 | 22.77 | 23.02 | 2,835,693 | +0.24(+1.05%) |
Aug 30, 2017 | 22.64 | 22.85 | 22.54 | 22.78 | 3,285,352 | +0.15(+0.65%) |
Aug 29, 2017 | 22.53 | 22.73 | 22.37 | 22.64 | 4,022,208 | -0.15(-0.68%) |
Aug 28, 2017 | 23.13 | 23.16 | 22.70 | 22.79 | 2,560,697 | -0.22(-0.98%) |
Aug 25, 2017 | 23.02 | 23.18 | 22.89 | 23.02 | 2,897,808 | +0.13(+0.58%) |
Aug 24, 2017 | 23.14 | 23.14 | 22.75 | 22.88 | 3,245,478 | -0.20(-0.88%) |
Aug 23, 2017 | 23.16 | 23.36 | 23.07 | 23.09 | 2,703,373 | -0.27(-1.14%) |
Aug 22, 2017 | 23.13 | 23.37 | 22.97 | 23.35 | 2,524,947 | +0.26(+1.13%) |
Aug 21, 2017 | 23.04 | 23.13 | 22.89 | 23.09 | 2,043,711 | +0.01(+0.06%) |
Aug 18, 2017 | 22.94 | 23.31 | 22.87 | 23.08 | 4,235,827 | +0.06(+0.27%) |
Aug 17, 2017 | 23.53 | 23.60 | 23.01 | 23.02 | 3,584,586 | -0.63(-2.64%) |
Aug 16, 2017 | 23.89 | 23.98 | 23.61 | 23.64 | 2,867,870 | -0.11(-0.47%) |
Aug 15, 2017 | 23.81 | 23.87 | 23.63 | 23.75 | 2,453,408 | +0.08(+0.33%) |
Aug 14, 2017 | 23.88 | 23.88 | 23.63 | 23.68 | 2,584,549 | +0.01(+0.03%) |
Aug 11, 2017 | 23.35 | 23.75 | 23.23 | 23.67 | 3,975,366 | +0.31(+1.34%) |
Aug 10, 2017 | 23.88 | 23.97 | 23.34 | 23.35 | 3,561,623 | -0.72(-2.98%) |
Aug 09, 2017 | 23.94 | 24.08 | 23.79 | 24.07 | 2,732,453 | -0.03(-0.12%) |
Aug 08, 2017 | 24.12 | 24.45 | 24.04 | 24.10 | 3,018,632 | -0.10(-0.43%) |
Aug 07, 2017 | 24.14 | 24.23 | 23.98 | 24.20 | 2,347,707 | +0.13(+0.55%) |
Aug 04, 2017 | 24.22 | 24.22 | 23.97 | 24.07 | 2,854,056 | +0.03(+0.12%) |
Aug 03, 2017 | 24.09 | 24.45 | 23.90 | 24.04 | 3,637,182 | -0.07(-0.29%) |
Aug 02, 2017 | 24.45 | 24.52 | 24.09 | 24.11 | 6,323,591 | -0.40(-1.62%) |
Aug 01, 2017 | 24.33 | 24.52 | 24.18 | 24.51 | 3,119,524 | +0.30(+1.24%) |
Jul 31, 2017 | 24.06 | 24.49 | 23.98 | 24.21 | 7,296,862 | +0.29(+1.19%) |
Jul 28, 2017 | 23.90 | 24.18 | 23.75 | 23.93 | 6,083,479 | -0.17(-0.69%) |
Jul 27, 2017 | 25.30 | 25.30 | 23.58 | 24.09 | 8,886,811 | -1.28(-5.05%) |
Jul 26, 2017 | 25.49 | 25.59 | 25.27 | 25.37 | 4,021,124 | -0.06(-0.25%) |
Jul 25, 2017 | 25.57 | 25.65 | 25.37 | 25.44 | 3,144,114 | +0.18(+0.72%) |
Jul 24, 2017 | 25.10 | 25.30 | 25.05 | 25.26 | 2,831,330 | +0.15(+0.61%) |
Jul 21, 2017 | 25.12 | 25.25 | 24.98 | 25.10 | 2,512,696 | -0.06(-0.25%) |
Jul 20, 2017 | 25.28 | 25.37 | 25.14 | 25.17 | 3,137,172 | -0.04(-0.17%) |
Jul 19, 2017 | 25.14 | 25.21 | 25.01 | 25.21 | 2,145,392 | +0.18(+0.72%) |
Jul 18, 2017 | 25.03 | 25.19 | 24.94 | 25.03 | 3,037,874 | -0.16(-0.64%) |
Jul 17, 2017 | 25.40 | 25.40 | 24.94 | 25.19 | 2,766,075 | +0.04(+0.17%) |
Jul 14, 2017 | 24.85 | 25.20 | 24.74 | 25.14 | 2,944,535 | +0.15(+0.59%) |
Jul 13, 2017 | 25.14 | 25.14 | 24.75 | 25.00 | 5,611,953 | -0.15(-0.58%) |
Jul 12, 2017 | 24.92 | 25.26 | 24.87 | 25.14 | 3,757,188 | +0.27(+1.09%) |
Jul 11, 2017 | 25.40 | 25.40 | 24.81 | 24.87 | 4,089,348 | -0.52(-2.06%) |
Jul 10, 2017 | 24.91 | 25.51 | 24.91 | 25.40 | 4,226,199 | +0.38(+1.53%) |
Jul 07, 2017 | 24.71 | 25.06 | 24.57 | 25.01 | 4,330,504 | +0.53(+2.16%) |
Jul 06, 2017 | 24.60 | 24.84 | 24.47 | 24.48 | 4,454,598 | -0.24(-0.96%) |
Jul 05, 2017 | 24.76 | 24.94 | 24.58 | 24.72 | 2,920,878 | -0.01(-0.03%) |
Jul 03, 2017 | 24.69 | 25.05 | 24.69 | 24.73 | 2,150,275 | +0.22(+0.91%) |
Jun 30, 2017 | 24.58 | 24.68 | 24.41 | 24.50 | 3,391,365 | +0.13(+0.54%) |
Jun 29, 2017 | 24.88 | 25.01 | 24.16 | 24.37 | 3,919,168 | -0.22(-0.88%) |
Jun 28, 2017 | 24.41 | 24.59 | 24.19 | 24.59 | 5,301,413 | +0.38(+1.55%) |
Jun 27, 2017 | 24.54 | 24.55 | 24.20 | 24.21 | 4,798,959 | -0.17(-0.69%) |
Jun 26, 2017 | 24.49 | 24.62 | 24.27 | 24.38 | 4,213,889 | +0.03(+0.11%) |
Jun 23, 2017 | 24.47 | 24.47 | 24.21 | 24.35 | 4,827,247 | -0.01(-0.06%) |
Jun 22, 2017 | 24.19 | 24.50 | 24.17 | 24.36 | 2,557,826 | +0.13(+0.55%) |
Jun 21, 2017 | 24.48 | 24.50 | 24.20 | 24.23 | 3,254,513 | -0.19(-0.77%) |
Jun 20, 2017 | 24.55 | 24.64 | 24.42 | 24.42 | 2,574,842 | -0.23(-0.93%) |
Jun 19, 2017 | 24.23 | 24.71 | 24.17 | 24.65 | 3,827,817 | +0.55(+2.28%) |
Jun 16, 2017 | 24.06 | 24.18 | 23.94 | 24.10 | 4,568,626 | +0.02(+0.09%) |
Jun 15, 2017 | 24.15 | 24.16 | 23.77 | 24.08 | 2,994,400 | -0.07(-0.29%) |
Jun 14, 2017 | 23.88 | 24.18 | 23.77 | 24.15 | 2,922,136 | +0.13(+0.55%) |
Jun 13, 2017 | 24.07 | 24.23 | 23.92 | 24.02 | 3,089,793 | +0.03(+0.12%) |
Jun 12, 2017 | 23.89 | 24.16 | 23.82 | 23.99 | 3,716,422 | +0.09(+0.38%) |
Jun 09, 2017 | 23.78 | 23.91 | 23.62 | 23.90 | 4,163,177 | +0.31(+1.30%) |
Jun 08, 2017 | 23.75 | 23.19 | 23.59 | 3,902,707 | +0.33(+1.41%) | |
Jun 07, 2017 | 23.31 | 23.36 | 23.13 | 23.26 | 3,790,223 | +0.00(+0.00%) |
Jun 06, 2017 | 23.09 | 23.38 | 22.98 | 23.26 | 4,741,259 | +0.05(+0.21%) |
Jun 05, 2017 | 23.14 | 23.26 | 22.96 | 23.22 | 4,824,101 | +0.29(+1.25%) |
Jun 02, 2017 | 22.77 | 23.10 | 22.68 | 22.93 | 4,646,370 | +0.01(+0.03%) |
Jun 01, 2017 | 22.20 | 22.94 | 22.11 | 22.92 | 4,553,457 | +0.85(+3.85%) |
May 31, 2017 | 22.18 | 22.21 | 21.70 | 22.07 | 3,620,463 | +0.06(+0.25%) |
May 30, 2017 | 22.28 | 22.28 | 21.94 | 22.02 | 2,203,280 | -0.26(-1.19%) |
May 26, 2017 | 22.13 | 22.30 | 22.03 | 22.28 | 2,350,631 | +0.03(+0.16%) |
May 25, 2017 | 21.94 | 22.37 | 21.80 | 22.25 | 3,497,264 | +0.54(+2.47%) |
May 24, 2017 | 21.78 | 21.80 | 21.53 | 21.71 | 3,879,955 | -0.05(-0.22%) |
May 23, 2017 | 21.55 | 22.26 | 21.55 | 21.76 | 3,937,284 | -0.42(-1.88%) |
May 22, 2017 | 22.19 | 22.28 | 22.00 | 22.18 | 2,156,038 | +0.16(+0.73%) |
May 19, 2017 | 21.85 | 22.13 | 21.74 | 22.02 | 3,276,649 | +0.26(+1.22%) |
May 18, 2017 | 21.37 | 21.85 | 21.25 | 21.75 | 6,080,495 | +0.40(+1.89%) |
May 17, 2017 | 22.41 | 22.15 | 21.29 | 21.35 | 5,047,493 | -1.06(-4.72%) |
May 16, 2017 | 22.55 | 22.57 | 22.23 | 22.41 | 3,117,609 | -0.03(-0.12%) |
May 15, 2017 | 22.44 | 22.60 | 22.35 | 22.44 | 3,905,888 | +0.07(+0.31%) |
May 12, 2017 | 22.26 | 22.38 | 22.17 | 22.37 | 2,638,733 | -0.02(-0.09%) |
May 11, 2017 | 22.44 | 22.45 | 22.12 | 22.39 | 3,275,402 | -0.17(-0.74%) |
May 10, 2017 | 22.45 | 22.59 | 22.31 | 22.55 | 2,665,934 | +0.08(+0.37%) |
May 09, 2017 | 22.36 | 22.55 | 22.32 | 22.47 | 3,391,072 | +0.14(+0.65%) |
May 08, 2017 | 22.42 | 22.42 | 22.24 | 22.33 | 3,285,637 | -0.02(-0.09%) |
May 05, 2017 | 22.41 | 22.45 | 22.21 | 22.35 | 2,137,910 | -0.02(-0.09%) |
May 04, 2017 | 22.64 | 22.74 | 22.23 | 22.37 | 2,903,208 | -0.18(-0.80%) |
May 03, 2017 | 22.39 | 22.58 | 22.33 | 22.55 | 2,522,730 | +0.04(+0.18%) |
May 02, 2017 | 22.58 | 22.63 | 22.33 | 22.51 | 3,212,614 | -0.06(-0.24%) |
May 01, 2017 | 22.82 | 22.86 | 22.54 | 22.56 | 3,379,658 | -0.17(-0.76%) |
Apr 28, 2017 | 22.86 | 23.10 | 22.63 | 22.73 | 4,615,754 | -0.12(-0.54%) |
Apr 27, 2017 | 22.57 | 22.86 | 22.08 | 22.86 | 6,765,300 | +0.47(+2.10%) |
Apr 26, 2017 | 22.16 | 22.55 | 22.09 | 22.39 | 5,917,769 | +0.19(+0.84%) |
Apr 25, 2017 | 22.29 | 22.31 | 22.08 | 22.20 | 3,860,478 | +0.10(+0.44%) |
Apr 24, 2017 | 22.08 | 22.26 | 22.00 | 22.10 | 5,469,225 | +0.52(+2.40%) |
Apr 21, 2017 | 21.74 | 21.84 | 21.49 | 21.59 | 3,962,089 | -0.17(-0.76%) |
Apr 20, 2017 | 21.53 | 21.80 | 21.41 | 21.75 | 5,119,137 | +0.35(+1.64%) |
Apr 19, 2017 | 21.37 | 21.49 | 21.30 | 21.40 | 4,517,839 | +0.26(+1.21%) |
Apr 18, 2017 | 21.09 | 21.28 | 20.96 | 21.15 | 4,443,760 | -0.06(-0.29%) |
Apr 17, 2017 | 20.79 | 21.24 | 20.77 | 21.21 | 3,283,820 | +0.48(+2.33%) |
Apr 13, 2017 | 20.91 | 21.12 | 20.72 | 20.72 | 3,582,783 | -0.31(-1.48%) |
Apr 12, 2017 | 21.28 | 21.34 | 20.95 | 21.04 | 4,746,027 | -0.23(-1.07%) |
Apr 11, 2017 | 21.10 | 21.30 | 20.81 | 21.26 | 4,107,680 | +0.04(+0.20%) |
Apr 10, 2017 | 20.96 | 21.40 | 20.92 | 21.22 | 4,352,678 | +0.26(+1.25%) |
Apr 07, 2017 | 20.92 | 21.10 | 20.84 | 20.96 | 4,044,413 | -0.15(-0.72%) |
Apr 06, 2017 | 20.97 | 21.17 | 20.81 | 21.11 | 2,710,662 | +0.21(+1.02%) |
Apr 05, 2017 | 21.23 | 21.41 | 20.88 | 20.90 | 2,851,133 | -0.14(-0.69%) |
Apr 04, 2017 | 20.99 | 21.18 | 20.99 | 21.04 | 2,679,998 | -0.07(-0.33%) |
Apr 03, 2017 | 21.12 | 21.21 | 20.79 | 21.11 | 3,641,621 | -0.03(-0.13%) |
Mar 31, 2017 | 21.09 | 21.30 | 21.03 | 21.14 | 4,304,525 | -0.06(-0.29%) |
Mar 30, 2017 | 21.08 | 21.30 | 20.99 | 21.20 | 3,481,941 | +0.09(+0.42%) |
Mar 29, 2017 | 21.19 | 21.27 | 21.07 | 21.11 | 3,138,449 | -0.12(-0.58%) |
Mar 28, 2017 | 20.68 | 21.38 | 20.61 | 21.24 | 5,044,835 | +0.53(+2.57%) |
Mar 27, 2017 | 20.45 | 20.73 | 20.26 | 20.70 | 5,522,225 | -0.07(-0.33%) |
Mar 24, 2017 | 20.92 | 21.07 | 20.67 | 20.77 | 5,023,020 | -0.08(-0.40%) |
Mar 23, 2017 | 20.77 | 21.25 | 20.72 | 20.86 | 4,638,780 | +0.08(+0.40%) |
Mar 22, 2017 | 20.79 | 20.85 | 20.50 | 20.77 | 4,789,984 | -0.12(-0.59%) |
Mar 21, 2017 | 21.62 | 21.90 | 20.84 | 20.90 | 5,306,991 | -0.56(-2.61%) |
Mar 20, 2017 | 21.52 | 21.63 | 21.26 | 21.46 | 3,928,716 | -0.10(-0.45%) |
Mar 17, 2017 | 22.58 | 22.58 | 21.52 | 21.55 | 7,894,297 | -1.00(-4.44%) |
Mar 16, 2017 | 22.62 | 22.64 | 22.43 | 22.55 | 2,905,491 | +0.12(+0.55%) |
Mar 15, 2017 | 22.16 | 22.48 | 22.10 | 22.43 | 4,368,445 | +0.64(+2.91%) |
Mar 14, 2017 | 21.76 | 21.81 | 21.47 | 21.79 | 4,288,151 | -0.06(-0.28%) |
Mar 13, 2017 | 22.03 | 22.03 | 21.71 | 21.86 | 3,955,343 | -0.08(-0.38%) |
Mar 10, 2017 | 22.39 | 22.42 | 21.84 | 21.94 | 5,240,996 | -0.32(-1.46%) |
Mar 09, 2017 | 22.30 | 22.39 | 22.15 | 22.26 | 3,819,356 | +0.03(+0.16%) |
Mar 08, 2017 | 22.28 | 22.36 | 22.17 | 22.23 | 3,332,700 | +0.17(+0.78%) |
Mar 07, 2017 | 22.19 | 22.34 | 21.99 | 22.06 | 5,505,824 | -0.16(-0.71%) |
Mar 06, 2017 | 22.19 | 22.35 | 22.13 | 22.22 | 3,754,240 | -0.10(-0.43%) |
Mar 03, 2017 | 22.39 | 22.46 | 22.14 | 22.31 | 3,870,977 | -0.03(-0.15%) |
Mar 02, 2017 | 22.42 | 22.51 | 22.20 | 22.35 | 5,042,847 | -0.05(-0.22%) |
Mar 01, 2017 | 22.73 | 22.90 | 22.37 | 22.39 | 7,952,086 | +0.18(+0.81%) |
Feb 28, 2017 | 22.40 | 22.44 | 22.02 | 22.22 | 7,307,697 | -0.32(-1.41%) |
Feb 27, 2017 | 22.51 | 22.64 | 22.45 | 22.53 | 3,513,975 | -0.01(-0.03%) |
Feb 24, 2017 | 22.47 | 22.66 | 22.45 | 22.54 | 4,962,672 | -0.23(-1.03%) |
Feb 23, 2017 | 23.09 | 23.09 | 22.75 | 22.77 | 4,937,336 | -0.24(-1.05%) |
Feb 22, 2017 | 22.72 | 23.07 | 22.70 | 23.02 | 5,463,455 | +0.14(+0.60%) |
Feb 21, 2017 | 22.60 | 22.93 | 22.59 | 22.88 | 4,440,630 | +0.42(+1.87%) |
Feb 17, 2017 | 22.46 | 22.46 | 22.46 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 22.56 | 22.61 | 22.37 | 22.46 | 3,171,201 | -0.11(-0.49%) |
Feb 15, 2017 | 22.34 | 22.65 | 22.16 | 22.57 | 4,307,773 | +0.49(+2.22%) |
Feb 14, 2017 | 21.92 | 22.18 | 21.85 | 22.08 | 3,233,068 | +0.12(+0.53%) |
Feb 13, 2017 | 21.91 | 22.05 | 21.78 | 21.97 | 3,291,109 | +0.18(+0.85%) |
Feb 10, 2017 | 21.71 | 22.02 | 21.69 | 21.78 | 5,708,548 | +0.23(+1.08%) |
Feb 09, 2017 | 20.88 | 21.58 | 20.99 | 21.55 | 5,707,434 | +0.67(+3.21%) |
Feb 08, 2017 | 20.67 | 20.93 | 20.51 | 20.88 | 3,886,456 | +0.06(+0.30%) |
Feb 07, 2017 | 20.97 | 20.99 | 20.61 | 20.82 | 3,516,931 | -0.02(-0.10%) |
Feb 06, 2017 | 20.93 | 21.19 | 20.80 | 20.84 | 3,752,798 | -0.30(-1.42%) |
Feb 03, 2017 | 20.63 | 21.16 | 20.61 | 21.14 | 7,826,149 | +0.92(+4.57%) |
Feb 02, 2017 | 20.00 | 20.29 | 19.89 | 20.22 | 5,123,889 | -0.03(-0.13%) |
Feb 01, 2017 | 19.95 | 20.32 | 19.90 | 20.24 | 5,309,893 | +0.46(+2.32%) |
Jan 31, 2017 | 19.92 | 19.96 | 19.67 | 19.78 | 7,228,009 | -0.21(-1.03%) |
Jan 30, 2017 | 20.02 | 20.13 | 19.73 | 19.99 | 5,996,596 | -0.20(-0.98%) |
Jan 27, 2017 | 20.50 | 20.54 | 20.06 | 20.19 | 5,869,316 | -0.34(-1.63%) |
Jan 26, 2017 | 21.51 | 21.57 | 20.45 | 20.52 | 7,136,780 | -0.75(-3.51%) |
Jan 25, 2017 | 21.39 | 21.54 | 21.10 | 21.27 | 5,133,142 | +0.16(+0.78%) |
Jan 24, 2017 | 20.94 | 21.41 | 20.91 | 21.10 | 5,068,981 | +0.27(+1.28%) |
Jan 23, 2017 | 20.78 | 20.87 | 20.60 | 20.84 | 2,906,658 | -0.04(-0.20%) |
Jan 20, 2017 | 20.72 | 20.89 | 20.66 | 20.88 | 5,635,801 | +0.24(+1.16%) |
Jan 19, 2017 | 20.96 | 21.08 | 20.60 | 20.64 | 5,795,518 | -0.26(-1.24%) |
Jan 18, 2017 | 20.82 | 20.91 | 20.68 | 20.90 | 5,134,383 | +0.00(+0.00%) |
Jan 17, 2017 | 21.14 | 21.17 | 20.83 | 20.90 | 4,142,750 | -0.38(-1.77%) |
Jan 13, 2017 | 21.28 | 21.28 | 21.28 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 21.13 | 21.31 | 20.84 | 21.24 | 4,362,846 | -0.04(-0.19%) |
Jan 11, 2017 | 20.94 | 21.30 | 20.92 | 21.28 | 3,451,849 | +0.30(+1.43%) |
Jan 10, 2017 | 21.10 | 21.21 | 20.96 | 20.98 | 4,233,191 | -0.12(-0.58%) |
Jan 09, 2017 | 21.38 | 21.58 | 21.10 | 21.10 | 5,152,780 | -0.47(-2.16%) |
Jan 06, 2017 | 21.62 | 21.64 | 21.33 | 21.57 | 5,149,092 | +0.01(+0.03%) |
Jan 05, 2017 | 21.59 | 21.75 | 21.25 | 21.56 | 4,089,307 | -0.17(-0.79%) |
Jan 04, 2017 | 21.23 | 21.77 | 21.17 | 21.73 | 5,072,903 | +0.57(+2.72%) |
Jan 03, 2017 | 21.19 | 21.37 | 20.91 | 21.16 | 5,092,087 | +0.40(+1.94%) |
Dec 30, 2016 | 20.76 | 20.76 | 20.76 | 0 | +0.16(+0.80%) | |
Dec 29, 2016 | 20.78 | 20.82 | 20.50 | 20.59 | 4,805,304 | -0.17(-0.82%) |
Dec 28, 2016 | 21.39 | 21.41 | 20.75 | 20.76 | 3,850,045 | -0.55(-2.60%) |
Dec 27, 2016 | 21.22 | 21.42 | 21.14 | 21.32 | 2,560,314 | +0.21(+0.97%) |
Dec 23, 2016 | 21.11 | 21.11 | 21.11 | 0 | -0.13(-0.61%) | |
Dec 22, 2016 | 21.49 | 21.49 | 21.06 | 21.24 | 3,955,778 | -0.27(-1.24%) |
Dec 21, 2016 | 21.75 | 21.75 | 21.38 | 21.51 | 3,903,442 | -0.27(-1.23%) |
Dec 20, 2016 | 21.71 | 21.86 | 21.63 | 21.78 | 4,656,873 | +0.29(+1.37%) |
Dec 19, 2016 | 21.43 | 21.67 | 21.28 | 21.48 | 3,843,506 | +0.00(+0.00%) |
Dec 16, 2016 | 21.84 | 22.13 | 21.42 | 21.48 | 9,827,204 | -0.17(-0.79%) |
Dec 15, 2016 | 21.65 | 21.99 | 21.52 | 21.65 | 5,114,570 | +0.09(+0.41%) |
Dec 14, 2016 | 21.54 | 21.96 | 21.41 | 21.56 | 7,330,581 | -0.15(-0.69%) |
Dec 13, 2016 | 22.24 | 22.26 | 21.57 | 21.71 | 9,015,490 | -0.39(-1.76%) |
Dec 12, 2016 | 22.43 | 22.45 | 22.01 | 22.10 | 4,314,914 | -0.33(-1.46%) |
Dec 09, 2016 | 22.62 | 22.71 | 22.39 | 22.43 | 3,854,513 | -0.25(-1.12%) |
Dec 08, 2016 | 22.49 | 22.81 | 22.42 | 22.69 | 3,928,558 | +0.29(+1.31%) |
Dec 07, 2016 | 22.06 | 22.47 | 21.99 | 22.39 | 4,049,619 | +0.34(+1.52%) |
Dec 06, 2016 | 21.81 | 22.12 | 21.77 | 22.06 | 5,191,945 | +0.36(+1.64%) |
Dec 05, 2016 | 21.77 | 21.89 | 21.49 | 21.70 | 4,890,814 | +0.21(+0.96%) |
Dec 02, 2016 | 21.54 | 21.62 | 21.39 | 21.49 | 3,434,216 | -0.14(-0.63%) |
Dec 01, 2016 | 21.65 | 21.84 | 21.46 | 21.63 | 4,136,853 | +0.21(+0.99%) |
Nov 30, 2016 | 21.57 | 21.63 | 21.35 | 21.42 | 4,778,734 | +0.25(+1.20%) |
Nov 29, 2016 | 21.43 | 21.47 | 21.13 | 21.17 | 3,817,197 | -0.20(-0.93%) |
Nov 28, 2016 | 21.45 | 21.56 | 21.32 | 21.36 | 4,286,392 | -0.29(-1.36%) |
Nov 25, 2016 | 21.68 | 21.77 | 21.58 | 21.66 | 1,318,249 | -0.01(-0.03%) |
Nov 23, 2016 | 21.67 | 21.67 | 21.67 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 21.86 | 21.86 | 21.49 | 21.71 | 3,580,646 | -0.03(-0.16%) |
Nov 21, 2016 | 21.75 | 21.75 | 21.44 | 21.74 | 4,545,472 | +0.18(+0.83%) |
Nov 18, 2016 | 21.83 | 21.89 | 21.53 | 21.56 | 5,390,220 | -0.26(-1.19%) |
Nov 17, 2016 | 21.77 | 21.93 | 21.64 | 21.82 | 4,752,501 | +0.08(+0.38%) |
Nov 16, 2016 | 21.86 | 22.10 | 21.74 | 21.74 | 4,248,492 | -0.36(-1.64%) |
Nov 15, 2016 | 21.61 | 22.14 | 21.49 | 22.10 | 6,464,229 | +0.23(+1.06%) |
Nov 14, 2016 | 21.54 | 22.01 | 21.45 | 21.87 | 8,374,636 | +0.53(+2.47%) |
Nov 11, 2016 | 21.05 | 21.37 | 20.90 | 21.34 | 8,211,299 | +0.14(+0.65%) |
Nov 10, 2016 | 20.62 | 21.69 | 20.62 | 21.21 | 8,052,728 | +0.81(+3.99%) |
Nov 09, 2016 | 19.72 | 20.52 | 19.37 | 20.39 | 8,515,795 | +1.15(+5.95%) |
Nov 08, 2016 | 19.21 | 19.39 | 19.02 | 19.25 | 4,008,747 | -0.05(-0.28%) |
Nov 07, 2016 | 19.37 | 19.58 | 19.23 | 19.30 | 5,570,326 | +0.42(+2.23%) |
Nov 04, 2016 | 18.86 | 19.10 | 18.69 | 18.88 | 6,852,222 | +0.01(+0.04%) |
Nov 03, 2016 | 18.90 | 18.98 | 18.73 | 18.88 | 6,141,715 | +0.12(+0.65%) |
Nov 02, 2016 | 18.94 | 18.94 | 18.61 | 18.75 | 5,216,939 | -0.25(-1.32%) |
Nov 01, 2016 | 19.17 | 19.25 | 18.76 | 19.00 | 4,987,174 | -0.03(-0.18%) |
Oct 31, 2016 | 19.39 | 19.40 | 19.03 | 19.04 | 6,108,463 | -0.30(-1.58%) |
Oct 28, 2016 | 19.76 | 19.78 | 19.13 | 19.34 | 7,266,319 | -0.37(-1.89%) |
Oct 27, 2016 | 19.85 | 20.03 | 19.35 | 19.72 | 8,884,088 | -0.41(-2.05%) |
Oct 26, 2016 | 19.93 | 20.19 | 19.80 | 20.13 | 7,681,358 | +0.08(+0.41%) |
Oct 25, 2016 | 20.39 | 20.49 | 20.03 | 20.05 | 4,491,509 | -0.35(-1.73%) |
Oct 24, 2016 | 20.34 | 20.49 | 20.31 | 20.40 | 5,137,943 | +0.18(+0.91%) |
Oct 21, 2016 | 20.05 | 20.32 | 19.99 | 20.22 | 4,878,269 | +0.01(+0.03%) |
Oct 20, 2016 | 20.13 | 20.33 | 20.10 | 20.21 | 4,865,019 | +0.05(+0.24%) |
Oct 19, 2016 | 20.16 | 20.33 | 20.13 | 20.16 | 5,464,667 | +0.11(+0.54%) |
Oct 18, 2016 | 20.33 | 20.33 | 20.01 | 20.05 | 6,278,306 | +0.01(+0.07%) |
Oct 17, 2016 | 20.31 | 20.37 | 19.98 | 20.04 | 6,008,008 | -0.23(-1.14%) |
Oct 14, 2016 | 20.69 | 20.80 | 20.26 | 20.27 | 6,915,232 | -0.27(-1.32%) |
Oct 13, 2016 | 20.62 | 20.62 | 20.16 | 20.54 | 3,615,692 | -0.33(-1.59%) |
Oct 12, 2016 | 20.73 | 21.23 | 20.73 | 20.87 | 7,034,966 | +0.18(+0.85%) |
Oct 11, 2016 | 21.07 | 21.31 | 20.58 | 20.70 | 8,408,814 | -0.48(-2.27%) |
Oct 10, 2016 | 21.24 | 21.44 | 21.11 | 21.18 | 6,496,853 | +0.08(+0.39%) |
Oct 07, 2016 | 21.55 | 21.62 | 20.93 | 21.10 | 8,767,365 | -0.47(-2.20%) |
Oct 06, 2016 | 21.60 | 21.65 | 21.43 | 21.57 | 4,736,569 | -0.09(-0.44%) |
Oct 05, 2016 | 21.39 | 21.71 | 21.38 | 21.67 | 4,285,637 | +0.39(+1.85%) |
Oct 04, 2016 | 21.38 | 21.47 | 21.01 | 21.27 | 5,995,847 | -0.05(-0.22%) |
Oct 03, 2016 | 21.17 | 21.49 | 21.11 | 21.32 | 5,590,660 | +0.13(+0.61%) |
Sep 30, 2016 | 20.88 | 21.30 | 20.72 | 21.19 | 5,029,745 | +0.56(+2.73%) |
Sep 29, 2016 | 20.90 | 21.14 | 20.45 | 20.63 | 4,537,530 | -0.37(-1.74%) |
Sep 28, 2016 | 20.88 | 21.01 | 20.68 | 21.00 | 3,983,065 | +0.18(+0.88%) |
Sep 27, 2016 | 20.56 | 20.82 | 20.37 | 20.81 | 3,445,945 | +0.29(+1.42%) |
Sep 26, 2016 | 20.52 | 20.79 | 20.42 | 20.52 | 4,102,203 | -0.18(-0.85%) |
Sep 23, 2016 | 20.98 | 21.05 | 20.67 | 20.70 | 3,256,531 | -0.38(-1.80%) |
Sep 22, 2016 | 21.09 | 21.26 | 20.97 | 21.08 | 4,022,010 | +0.18(+0.84%) |
Sep 21, 2016 | 20.83 | 20.95 | 20.61 | 20.90 | 4,705,932 | +0.24(+1.18%) |
Sep 20, 2016 | 20.78 | 20.90 | 20.59 | 20.66 | 5,639,237 | +0.12(+0.59%) |
Sep 19, 2016 | 20.60 | 20.90 | 20.51 | 20.54 | 4,305,653 | +0.08(+0.40%) |
Sep 16, 2016 | 20.58 | 20.61 | 20.25 | 20.45 | 15,269,740 | -0.35(-1.69%) |
Sep 15, 2016 | 20.43 | 20.93 | 20.38 | 20.81 | 4,605,144 | +0.26(+1.25%) |
Sep 14, 2016 | 20.64 | 20.85 | 20.49 | 20.55 | 6,832,679 | -0.13(-0.62%) |
Sep 13, 2016 | 20.96 | 20.98 | 20.53 | 20.68 | 7,212,080 | -0.75(-3.48%) |
Sep 12, 2016 | 20.66 | 21.53 | 20.38 | 21.42 | 7,543,474 | +0.56(+2.70%) |
Sep 09, 2016 | 21.25 | 21.33 | 20.85 | 20.86 | 6,428,591 | -0.48(-2.25%) |
Sep 08, 2016 | 21.32 | 21.44 | 21.27 | 21.34 | 3,796,166 | +0.01(+0.06%) |
Sep 07, 2016 | 21.17 | 21.44 | 21.14 | 21.33 | 3,431,041 | +0.09(+0.45%) |
Sep 06, 2016 | 21.34 | 21.45 | 21.14 | 21.23 | 4,642,062 | -0.10(-0.48%) |
Sep 02, 2016 | 21.21 | 21.34 | 21.34 | 21.34 | 3,181,584 | +0.26(+1.22%) |