Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.76 | 19.00 | 18.66 | 18.90 | 5,592,972 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.81 | 4,553,754 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.44 | 18.75 | 4,844,066 | +0.23(+1.22%) |
Sep 26, 2017 | 18.45 | 18.65 | 18.21 | 18.52 | 4,328,568 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.63 | 17.88 | 18.48 | 6,648,720 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,119,608 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.12 | 17.48 | 3,747,428 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.87 | 17.59 | 6,042,060 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.86 | 4,548,524 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,181,750 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.40 | 16.84 | 13,239,682 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.96 | 16.43 | 16.65 | 5,669,253 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.37 | 6,290,968 | +0.25(+1.57%) |
Sep 12, 2017 | 15.85 | 16.35 | 15.82 | 16.12 | 4,824,253 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.90 | 15.35 | 15.86 | 4,519,616 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.85 | 15.17 | 15.35 | 2,868,263 | -0.42(-2.69%) |
Sep 07, 2017 | 15.63 | 15.86 | 15.44 | 15.77 | 4,386,328 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.02 | 15.45 | 15.72 | 6,410,309 | +0.39(+2.53%) |
Sep 05, 2017 | 15.01 | 15.49 | 14.83 | 15.33 | 7,020,894 | +0.96(+6.65%) |
Sep 01, 2017 | 14.42 | 14.47 | 14.22 | 14.37 | 3,085,504 | -0.03(-0.19%) |
Aug 31, 2017 | 14.42 | 14.51 | 14.25 | 14.40 | 3,191,234 | +0.15(+1.08%) |
Aug 30, 2017 | 14.29 | 14.31 | 13.93 | 14.25 | 5,283,613 | +0.10(+0.70%) |
Aug 29, 2017 | 13.83 | 14.22 | 13.83 | 14.15 | 4,041,362 | +0.07(+0.51%) |
Aug 28, 2017 | 14.33 | 14.37 | 13.82 | 14.07 | 4,386,912 | -0.22(-1.51%) |
Aug 25, 2017 | 13.86 | 14.40 | 13.81 | 14.29 | 4,103,062 | +0.53(+3.87%) |
Aug 24, 2017 | 14.03 | 14.04 | 13.72 | 13.76 | 3,282,806 | -0.33(-2.37%) |
Aug 23, 2017 | 13.83 | 14.19 | 13.79 | 14.09 | 3,354,093 | +0.20(+1.43%) |
Aug 22, 2017 | 13.95 | 14.06 | 13.83 | 13.89 | 2,839,155 | +0.01(+0.06%) |
Aug 21, 2017 | 13.37 | 14.06 | 13.37 | 13.89 | 2,511,194 | -0.21(-1.47%) |
Aug 18, 2017 | 13.94 | 14.32 | 13.82 | 14.09 | 6,163,514 | +0.17(+1.23%) |
Aug 17, 2017 | 13.90 | 14.01 | 13.75 | 13.92 | 6,490,867 | -0.08(-0.58%) |
Aug 16, 2017 | 14.69 | 14.71 | 13.94 | 14.00 | 6,228,609 | -0.65(-4.43%) |
Aug 15, 2017 | 14.92 | 14.92 | 14.34 | 14.65 | 4,505,805 | -0.35(-2.34%) |
Aug 14, 2017 | 15.21 | 15.33 | 14.99 | 15.00 | 2,749,539 | -0.17(-1.13%) |
Aug 11, 2017 | 15.17 | 15.35 | 15.14 | 15.17 | 4,010,025 | -0.04(-0.24%) |
Aug 10, 2017 | 15.30 | 15.69 | 15.16 | 15.21 | 5,556,138 | -0.38(-2.43%) |
Aug 09, 2017 | 16.14 | 16.22 | 15.55 | 15.59 | 4,684,742 | -0.45(-2.81%) |
Aug 08, 2017 | 16.39 | 16.45 | 15.97 | 16.04 | 4,303,731 | -0.48(-2.89%) |
Aug 07, 2017 | 17.12 | 17.12 | 16.39 | 16.52 | 5,114,902 | -0.69(-4.03%) |
Aug 04, 2017 | 17.42 | 17.45 | 17.13 | 17.21 | 3,776,842 | -0.12(-0.68%) |
Aug 03, 2017 | 17.73 | 17.86 | 17.21 | 17.33 | 3,908,928 | -0.41(-2.34%) |
Aug 02, 2017 | 17.30 | 17.88 | 16.91 | 17.74 | 5,160,111 | +0.37(+2.13%) |
Aug 01, 2017 | 17.38 | 17.54 | 17.02 | 17.37 | 5,420,017 | -0.06(-0.36%) |
Jul 31, 2017 | 17.59 | 17.87 | 17.18 | 17.44 | 4,633,681 | -0.15(-0.87%) |
Jul 28, 2017 | 17.46 | 18.29 | 17.40 | 17.59 | 4,514,409 | +0.07(+0.41%) |
Jul 27, 2017 | 17.93 | 18.52 | 17.35 | 17.52 | 8,503,146 | -0.29(-1.62%) |
Jul 26, 2017 | 17.93 | 18.07 | 17.28 | 17.81 | 5,290,466 | +0.01(+0.05%) |
Jul 25, 2017 | 17.80 | 5,395,342 | +0.50(+2.92%) | |||
Jul 24, 2017 | 17.92 | 17.99 | 17.06 | 17.29 | 7,110,257 | -0.51(-2.89%) |
Jul 21, 2017 | 18.70 | 18.90 | 17.76 | 17.81 | 6,153,115 | -0.93(-4.96%) |
Jul 20, 2017 | 19.60 | 18.69 | 18.74 | 4,413,198 | -0.66(-3.39%) | |
Jul 19, 2017 | 18.26 | 19.52 | 18.06 | 19.39 | 7,697,607 | +1.15(+6.33%) |
Jul 18, 2017 | 18.29 | 18.37 | 17.95 | 18.24 | 4,293,914 | +0.11(+0.60%) |
Jul 17, 2017 | 18.36 | 18.49 | 18.11 | 18.13 | 3,735,108 | -0.32(-1.76%) |
Jul 14, 2017 | 18.42 | 18.54 | 18.15 | 18.46 | 4,304,492 | +0.04(+0.20%) |
Jul 13, 2017 | 18.06 | 18.44 | 17.83 | 18.42 | 3,626,067 | +0.38(+2.10%) |
Jul 12, 2017 | 18.57 | 18.73 | 17.90 | 18.04 | 3,131,798 | -0.24(-1.33%) |
Jul 11, 2017 | 18.07 | 18.47 | 17.83 | 18.29 | 3,781,904 | +0.23(+1.30%) |
Jul 10, 2017 | 17.72 | 18.08 | 17.59 | 18.05 | 4,537,911 | +0.22(+1.21%) |
Jul 07, 2017 | 17.63 | 17.84 | 17.25 | 17.83 | 2,862,491 | +0.09(+0.51%) |
Jul 06, 2017 | 18.36 | 18.54 | 17.69 | 17.74 | 3,450,501 | -0.49(-2.67%) |
Jul 05, 2017 | 18.67 | 18.67 | 18.05 | 18.23 | 4,224,231 | -0.60(-3.16%) |
Jul 03, 2017 | 18.32 | 18.93 | 18.22 | 18.83 | 2,633,868 | +0.62(+3.42%) |
Jun 30, 2017 | 18.21 | 18.46 | 18.01 | 18.20 | 3,819,145 | +0.06(+0.35%) |
Jun 29, 2017 | 18.15 | 18.64 | 18.06 | 18.14 | 4,327,136 | +0.09(+0.50%) |
Jun 28, 2017 | 18.00 | 18.38 | 17.89 | 18.05 | 3,984,943 | +0.08(+0.45%) |
Jun 27, 2017 | 17.90 | 18.20 | 17.76 | 17.97 | 4,113,124 | +0.13(+0.71%) |
Jun 26, 2017 | 17.83 | 18.14 | 17.63 | 17.84 | 2,539,728 | +0.13(+0.71%) |
Jun 23, 2017 | 17.93 | 17.50 | 17.72 | 7,270,325 | +0.12(+0.67%) | |
Jun 22, 2017 | 17.65 | 17.97 | 17.40 | 17.60 | 4,589,917 | +0.06(+0.36%) |
Jun 21, 2017 | 17.66 | 17.71 | 17.18 | 17.54 | 6,020,214 | -0.24(-1.37%) |
Jun 20, 2017 | 18.01 | 18.12 | 17.31 | 17.78 | 6,185,630 | -0.61(-3.33%) |
Jun 19, 2017 | 18.44 | 18.50 | 18.12 | 18.39 | 5,886,801 | -0.01(-0.05%) |
Jun 16, 2017 | 18.10 | 18.42 | 17.92 | 18.40 | 6,856,796 | +0.40(+2.20%) |
Jun 15, 2017 | 18.00 | 18.28 | 17.86 | 18.01 | 4,491,055 | -0.23(-1.24%) |
Jun 14, 2017 | 19.24 | 19.24 | 18.00 | 18.23 | 6,583,485 | -1.04(-5.38%) |
Jun 13, 2017 | 18.75 | 19.39 | 18.62 | 19.27 | 3,766,969 | +0.56(+2.99%) |
Jun 12, 2017 | 18.84 | 19.40 | 18.65 | 18.71 | 6,648,479 | +0.11(+0.58%) |
Jun 09, 2017 | 18.05 | 19.04 | 17.63 | 18.60 | 6,347,065 | +0.67(+3.72%) |
Jun 08, 2017 | 17.37 | 17.95 | 17.37 | 17.93 | 5,088,715 | +0.38(+2.16%) |
Jun 07, 2017 | 19.22 | 19.42 | 17.42 | 17.55 | 8,356,805 | -1.86(-9.57%) |
Jun 06, 2017 | 19.13 | 19.48 | 18.84 | 19.41 | 4,799,951 | +0.11(+0.56%) |
Jun 05, 2017 | 18.96 | 19.35 | 18.86 | 19.30 | 5,290,084 | +0.22(+1.13%) |
Jun 02, 2017 | 19.42 | 19.47 | 18.76 | 19.09 | 5,288,195 | -0.49(-2.48%) |
Jun 01, 2017 | 19.29 | 19.78 | 19.11 | 19.57 | 5,355,617 | +0.37(+1.92%) |
May 31, 2017 | 18.95 | 19.31 | 18.67 | 19.20 | 6,710,857 | +0.08(+0.42%) |
May 30, 2017 | 19.22 | 19.43 | 18.86 | 19.12 | 4,137,148 | -0.26(-1.35%) |
May 26, 2017 | 18.98 | 19.48 | 18.98 | 19.38 | 5,782,914 | +0.48(+2.52%) |
May 25, 2017 | 19.84 | 20.45 | 18.82 | 18.91 | 6,328,342 | -0.96(-4.85%) |
May 24, 2017 | 19.76 | 20.23 | 19.69 | 19.87 | 4,627,190 | +0.07(+0.36%) |
May 23, 2017 | 20.20 | 20.22 | 19.57 | 19.80 | 4,050,143 | -0.44(-2.18%) |
May 22, 2017 | 20.75 | 20.75 | 20.19 | 20.24 | 4,031,512 | -0.32(-1.53%) |
May 19, 2017 | 20.14 | 20.79 | 20.02 | 20.56 | 6,741,005 | +0.67(+3.35%) |
May 18, 2017 | 19.23 | 20.15 | 19.11 | 19.89 | 6,564,423 | +0.41(+2.13%) |
May 17, 2017 | 19.47 | 19.77 | 19.26 | 19.48 | 7,428,637 | -0.17(-0.87%) |
May 16, 2017 | 19.75 | 19.92 | 19.34 | 19.65 | 3,705,399 | +0.09(+0.46%) |
May 15, 2017 | 19.36 | 20.08 | 19.25 | 19.56 | 7,088,749 | +0.86(+4.58%) |
May 12, 2017 | 19.10 | 19.12 | 18.57 | 18.70 | 3,649,223 | -0.43(-2.26%) |
May 11, 2017 | 19.79 | 19.81 | 19.10 | 19.13 | 3,478,714 | -0.41(-2.07%) |
May 10, 2017 | 19.32 | 19.89 | 19.20 | 19.54 | 5,451,157 | +0.38(+1.97%) |
May 09, 2017 | 19.41 | 19.41 | 18.91 | 19.16 | 3,670,118 | -0.23(-1.21%) |
May 08, 2017 | 19.65 | 19.65 | 19.15 | 19.39 | 4,646,391 | -0.22(-1.10%) |
May 05, 2017 | 18.70 | 19.66 | 18.65 | 19.61 | 5,612,763 | +0.97(+5.22%) |
May 04, 2017 | 19.29 | 19.29 | 18.34 | 18.64 | 8,396,100 | -0.81(-4.17%) |
May 03, 2017 | 19.38 | 19.59 | 19.10 | 19.45 | 4,571,206 | +0.00(+0.00%) |
May 02, 2017 | 19.95 | 20.01 | 19.16 | 19.45 | 3,690,907 | -0.32(-1.64%) |
May 01, 2017 | 19.64 | 20.04 | 19.37 | 19.77 | 6,119,089 | +0.27(+1.41%) |
Apr 28, 2017 | 20.09 | 20.25 | 19.49 | 19.50 | 6,551,211 | -0.26(-1.30%) |
Apr 27, 2017 | 20.16 | 20.66 | 18.24 | 19.75 | 17,371,720 | -0.96(-4.65%) |
Apr 26, 2017 | 20.20 | 20.94 | 20.16 | 20.72 | 9,370,835 | +0.35(+1.72%) |
Apr 25, 2017 | 20.18 | 20.38 | 19.90 | 20.37 | 4,418,407 | +0.25(+1.25%) |
Apr 24, 2017 | 20.41 | 20.49 | 20.09 | 20.11 | 3,341,400 | -0.14(-0.71%) |
Apr 21, 2017 | 20.13 | 20.36 | 19.57 | 20.26 | 6,854,037 | +0.04(+0.18%) |
Apr 20, 2017 | 20.54 | 20.58 | 20.13 | 20.22 | 3,542,056 | -0.24(-1.19%) |
Apr 19, 2017 | 21.07 | 21.23 | 20.40 | 20.47 | 3,542,483 | -0.60(-2.86%) |
Apr 18, 2017 | 21.17 | 21.64 | 20.98 | 21.07 | 4,295,452 | -0.24(-1.14%) |
Apr 17, 2017 | 21.47 | 21.58 | 21.08 | 21.31 | 3,164,198 | -0.13(-0.59%) |
Apr 13, 2017 | 22.40 | 22.43 | 21.41 | 21.44 | 4,991,702 | -1.04(-4.61%) |
Apr 12, 2017 | 23.00 | 23.20 | 22.38 | 22.47 | 3,479,580 | -0.59(-2.58%) |
Apr 11, 2017 | 22.91 | 23.17 | 22.48 | 23.07 | 2,820,716 | +0.06(+0.27%) |
Apr 10, 2017 | 22.59 | 23.03 | 22.47 | 23.01 | 2,737,211 | +0.63(+2.82%) |
Apr 07, 2017 | 22.74 | 22.91 | 22.31 | 22.38 | 2,732,689 | -0.41(-1.78%) |
Apr 06, 2017 | 22.24 | 22.82 | 22.23 | 22.78 | 3,731,824 | +0.57(+2.55%) |
Apr 05, 2017 | 22.52 | 23.11 | 22.17 | 22.21 | 7,399,466 | +0.28(+1.27%) |
Apr 04, 2017 | 21.79 | 22.19 | 21.58 | 21.93 | 4,103,373 | +0.17(+0.79%) |
Apr 03, 2017 | 21.97 | 22.20 | 21.60 | 21.76 | 3,829,507 | -0.10(-0.45%) |
Mar 31, 2017 | 21.84 | 22.03 | 21.67 | 21.86 | 3,852,313 | -0.02(-0.08%) |
Mar 30, 2017 | 21.75 | 22.09 | 21.50 | 21.88 | 4,199,169 | +0.34(+1.59%) |
Mar 29, 2017 | 21.06 | 21.61 | 20.95 | 21.54 | 3,834,738 | +0.41(+1.96%) |
Mar 28, 2017 | 20.81 | 21.39 | 20.75 | 21.12 | 6,241,833 | +0.35(+1.69%) |
Mar 27, 2017 | 21.00 | 21.23 | 20.57 | 20.77 | 6,538,191 | -0.84(-3.88%) |
Mar 24, 2017 | 22.10 | 22.37 | 21.54 | 21.61 | 4,107,669 | -0.45(-2.04%) |
Mar 23, 2017 | 22.04 | 22.25 | 21.55 | 22.06 | 4,175,025 | -0.07(-0.33%) |
Mar 22, 2017 | 22.23 | 22.47 | 21.95 | 22.13 | 5,058,163 | -0.31(-1.37%) |
Mar 21, 2017 | 22.91 | 22.92 | 22.22 | 22.44 | 3,270,833 | -0.41(-1.81%) |
Mar 20, 2017 | 22.97 | 23.05 | 22.53 | 22.85 | 2,888,506 | -0.28(-1.21%) |
Mar 17, 2017 | 23.42 | 23.68 | 23.02 | 23.13 | 4,105,520 | -0.30(-1.27%) |
Mar 16, 2017 | 23.67 | 23.79 | 23.16 | 23.43 | 2,581,880 | -0.18(-0.76%) |
Mar 15, 2017 | 23.17 | 23.76 | 22.92 | 23.61 | 5,590,641 | +1.08(+4.80%) |
Mar 14, 2017 | 22.70 | 22.70 | 21.63 | 22.53 | 4,551,580 | -0.48(-2.08%) |
Mar 13, 2017 | 22.76 | 23.10 | 22.67 | 23.01 | 2,709,479 | +0.27(+1.19%) |
Mar 10, 2017 | 22.81 | 23.02 | 22.47 | 22.74 | 3,013,560 | +0.05(+0.20%) |
Mar 09, 2017 | 22.55 | 22.87 | 22.05 | 22.69 | 5,859,430 | -0.22(-0.94%) |
Mar 08, 2017 | 24.00 | 24.08 | 22.81 | 22.91 | 7,651,891 | -1.24(-5.15%) |
Mar 07, 2017 | 25.01 | 25.15 | 24.14 | 24.15 | 2,843,085 | -0.77(-3.11%) |
Mar 06, 2017 | 24.91 | 25.00 | 24.37 | 24.92 | 3,063,937 | -0.12(-0.47%) |
Mar 03, 2017 | 24.92 | 25.53 | 24.92 | 25.04 | 2,380,012 | +0.15(+0.61%) |
Mar 02, 2017 | 25.30 | 25.58 | 24.87 | 24.89 | 2,441,708 | -0.66(-2.57%) |
Mar 01, 2017 | 25.32 | 25.86 | 25.19 | 25.55 | 3,539,194 | +0.68(+2.75%) |
Feb 28, 2017 | 24.90 | 25.21 | 24.90 | 24.86 | 4,362,519 | -0.25(-1.00%) |
Feb 27, 2017 | 24.55 | 25.37 | 24.28 | 25.11 | 4,787,133 | +1.09(+4.53%) |
Feb 24, 2017 | 24.50 | 24.65 | 23.86 | 24.02 | 3,696,002 | -0.79(-3.19%) |
Feb 23, 2017 | 24.77 | 25.02 | 24.44 | 24.82 | 4,726,625 | +0.46(+1.88%) |
Feb 22, 2017 | 24.77 | 24.87 | 24.30 | 24.36 | 2,800,699 | -0.54(-2.17%) |
Feb 21, 2017 | 24.99 | 25.26 | 24.83 | 24.90 | 3,295,044 | +0.21(+0.84%) |
Feb 17, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.30(-1.19%) | |
Feb 16, 2017 | 25.70 | 25.85 | 24.87 | 24.99 | 3,051,033 | -0.71(-2.77%) |
Feb 15, 2017 | 26.44 | 26.52 | 25.61 | 25.70 | 3,505,718 | -0.83(-3.12%) |
Feb 14, 2017 | 26.03 | 26.79 | 25.96 | 26.53 | 7,364,407 | +0.77(+2.97%) |
Feb 13, 2017 | 25.10 | 25.84 | 25.00 | 25.76 | 3,960,245 | +0.66(+2.62%) |
Feb 10, 2017 | 25.93 | 26.29 | 25.07 | 25.10 | 4,037,070 | +0.05(+0.18%) |
Feb 09, 2017 | 24.63 | 25.78 | 24.10 | 25.06 | 5,866,499 | +0.50(+2.02%) |
Feb 08, 2017 | 24.16 | 24.64 | 23.21 | 24.56 | 8,606,553 | +0.20(+0.81%) |
Feb 07, 2017 | 24.95 | 24.97 | 24.34 | 24.37 | 3,838,274 | -0.69(-2.77%) |
Feb 06, 2017 | 25.52 | 25.61 | 24.93 | 25.06 | 3,347,837 | -0.39(-1.52%) |
Feb 03, 2017 | 25.10 | 25.70 | 25.06 | 25.45 | 3,787,221 | +0.47(+1.87%) |
Feb 02, 2017 | 25.75 | 25.75 | 24.75 | 24.98 | 3,924,127 | -0.62(-2.43%) |
Feb 01, 2017 | 25.49 | 25.82 | 25.06 | 25.60 | 4,790,406 | +0.36(+1.43%) |
Jan 31, 2017 | 24.56 | 25.28 | 24.38 | 25.24 | 4,596,747 | +0.58(+2.34%) |
Jan 30, 2017 | 25.25 | 25.43 | 24.20 | 24.66 | 4,498,303 | -0.83(-3.25%) |
Jan 27, 2017 | 25.27 | 25.58 | 25.01 | 25.49 | 3,650,320 | +0.04(+0.14%) |
Jan 26, 2017 | 25.83 | 25.91 | 25.14 | 25.46 | 5,634,402 | -0.23(-0.88%) |
Jan 25, 2017 | 24.72 | 26.02 | 24.72 | 25.68 | 27,048,286 | +1.38(+5.67%) |
Jan 24, 2017 | 24.04 | 24.45 | 23.85 | 24.30 | 6,066,426 | +0.52(+2.20%) |
Jan 23, 2017 | 24.55 | 24.71 | 23.59 | 23.78 | 3,031,024 | -1.04(-4.21%) |
Jan 20, 2017 | 24.96 | 25.33 | 24.72 | 24.83 | 2,287,051 | +0.07(+0.29%) |
Jan 19, 2017 | 24.61 | 25.10 | 24.61 | 24.75 | 2,090,134 | -0.01(-0.04%) |
Jan 18, 2017 | 24.92 | 25.22 | 24.63 | 24.76 | 3,130,614 | -0.37(-1.47%) |
Jan 17, 2017 | 24.97 | 25.24 | 24.73 | 25.13 | 1,845,361 | +0.35(+1.42%) |
Jan 13, 2017 | 24.78 | 24.78 | 24.78 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.53 | 25.86 | 25.22 | 25.49 | 3,742,329 | +0.09(+0.35%) |
Jan 11, 2017 | 25.60 | 26.00 | 25.32 | 25.40 | 4,188,273 | -0.04(-0.14%) |
Jan 10, 2017 | 25.39 | 25.66 | 25.11 | 25.44 | 3,970,852 | +0.16(+0.64%) |
Jan 09, 2017 | 25.60 | 25.64 | 25.10 | 25.28 | 2,946,155 | -0.57(-2.19%) |
Jan 06, 2017 | 25.91 | 26.12 | 25.50 | 25.84 | 3,503,359 | +0.00(+0.00%) |
Jan 05, 2017 | 25.61 | 26.05 | 25.42 | 25.84 | 3,597,789 | +0.30(+1.16%) |
Jan 04, 2017 | 25.18 | 25.89 | 24.94 | 25.55 | 6,447,069 | +0.60(+2.42%) |
Jan 03, 2017 | 24.59 | 25.33 | 24.44 | 24.94 | 4,134,570 | +0.71(+2.93%) |
Dec 30, 2016 | 24.23 | 24.23 | 24.23 | 0 | -0.05(-0.22%) | |
Dec 29, 2016 | 24.06 | 24.32 | 23.94 | 24.29 | 1,801,288 | +0.21(+0.86%) |
Dec 28, 2016 | 24.55 | 24.80 | 23.95 | 24.08 | 1,161,587 | -0.31(-1.26%) |
Dec 27, 2016 | 24.23 | 24.56 | 24.08 | 24.38 | 2,534,289 | +0.36(+1.50%) |
Dec 23, 2016 | 24.02 | 24.02 | 24.02 | 0 | -0.17(-0.71%) | |
Dec 22, 2016 | 24.30 | 24.46 | 24.08 | 24.20 | 2,054,129 | -0.03(-0.11%) |
Dec 21, 2016 | 24.62 | 24.62 | 23.99 | 24.22 | 4,330,459 | -0.08(-0.33%) |
Dec 20, 2016 | 24.33 | 24.58 | 24.15 | 24.30 | 2,819,399 | +0.16(+0.67%) |
Dec 19, 2016 | 24.11 | 24.36 | 23.86 | 24.14 | 3,574,725 | +0.04(+0.15%) |
Dec 16, 2016 | 23.94 | 24.38 | 23.75 | 24.11 | 6,956,975 | +0.04(+0.19%) |
Dec 15, 2016 | 24.21 | 24.26 | 23.54 | 24.06 | 3,819,024 | +0.19(+0.79%) |
Dec 14, 2016 | 23.95 | 24.34 | 23.65 | 23.87 | 6,250,229 | -0.16(-0.67%) |
Dec 13, 2016 | 24.36 | 25.18 | 23.43 | 24.03 | 16,691,299 | -1.77(-6.87%) |
Dec 12, 2016 | 26.00 | 26.60 | 25.43 | 25.81 | 4,301,335 | +0.45(+1.78%) |
Dec 09, 2016 | 26.25 | 26.37 | 25.30 | 25.36 | 2,456,073 | -0.59(-2.27%) |
Dec 08, 2016 | 25.90 | 26.37 | 25.77 | 25.95 | 3,135,678 | +0.20(+0.79%) |
Dec 07, 2016 | 25.93 | 26.18 | 25.24 | 25.74 | 2,914,540 | +0.01(+0.03%) |
Dec 06, 2016 | 24.95 | 25.81 | 24.87 | 25.73 | 4,334,436 | -0.15(-0.59%) |
Dec 05, 2016 | 25.39 | 26.43 | 25.38 | 25.89 | 4,645,375 | +0.62(+2.46%) |
Dec 02, 2016 | 24.89 | 25.65 | 24.76 | 25.27 | 4,119,203 | +0.35(+1.41%) |
Dec 01, 2016 | 24.72 | 25.61 | 24.26 | 24.92 | 6,803,159 | +0.93(+3.86%) |
Nov 30, 2016 | 22.16 | 24.59 | 21.96 | 23.99 | 8,230,495 | +3.34(+16.16%) |
Nov 29, 2016 | 20.84 | 21.12 | 20.28 | 20.65 | 5,188,554 | -0.67(-3.16%) |
Nov 28, 2016 | 21.83 | 22.06 | 21.31 | 21.33 | 3,514,605 | -0.43(-1.98%) |
Nov 25, 2016 | 22.18 | 22.23 | 21.57 | 21.76 | 1,085,733 | -0.50(-2.26%) |
Nov 23, 2016 | 22.26 | 22.26 | 22.26 | 0 | +0.25(+1.14%) | |
Nov 22, 2016 | 22.33 | 22.34 | 21.84 | 22.01 | 2,720,659 | -0.24(-1.09%) |
Nov 21, 2016 | 22.13 | 22.47 | 21.95 | 22.25 | 3,115,430 | +0.57(+2.61%) |
Nov 18, 2016 | 21.62 | 21.84 | 21.55 | 21.69 | 2,450,633 | +0.22(+1.05%) |
Nov 17, 2016 | 21.44 | 21.85 | 21.34 | 21.46 | 2,746,682 | +0.18(+0.85%) |
Nov 16, 2016 | 21.05 | 21.52 | 20.84 | 21.28 | 3,110,551 | +0.05(+0.25%) |
Nov 15, 2016 | 20.57 | 21.97 | 20.49 | 21.23 | 4,767,131 | +0.94(+4.61%) |
Nov 14, 2016 | 19.82 | 20.30 | 19.57 | 20.29 | 3,152,430 | +0.50(+2.55%) |
Nov 11, 2016 | 19.86 | 20.04 | 19.12 | 19.79 | 3,011,832 | -0.35(-1.74%) |
Nov 10, 2016 | 20.08 | 20.28 | 19.69 | 20.14 | 3,503,335 | +0.00(+0.00%) |
Nov 09, 2016 | 19.42 | 20.35 | 19.32 | 20.14 | 3,537,647 | +0.63(+3.23%) |
Nov 08, 2016 | 19.31 | 19.73 | 19.28 | 19.51 | 2,594,428 | +0.02(+0.09%) |
Nov 07, 2016 | 19.66 | 19.71 | 19.28 | 19.49 | 2,592,711 | +0.24(+1.26%) |
Nov 04, 2016 | 19.14 | 19.38 | 18.70 | 19.25 | 3,386,394 | -0.04(-0.23%) |
Nov 03, 2016 | 19.26 | 19.59 | 19.11 | 19.29 | 3,152,371 | +0.05(+0.28%) |
Nov 02, 2016 | 19.61 | 19.69 | 19.05 | 19.24 | 4,733,655 | -0.67(-3.34%) |
Nov 01, 2016 | 20.46 | 20.69 | 19.47 | 19.91 | 5,040,450 | -0.31(-1.56%) |
Oct 31, 2016 | 20.32 | 20.49 | 20.14 | 20.22 | 2,774,261 | -0.15(-0.75%) |
Oct 28, 2016 | 21.03 | 21.20 | 20.30 | 20.37 | 3,154,720 | -0.61(-2.91%) |
Oct 27, 2016 | 20.60 | 21.57 | 19.96 | 20.99 | 6,764,118 | -0.04(-0.17%) |
Oct 26, 2016 | 20.76 | 21.39 | 20.48 | 21.02 | 5,459,066 | +0.00(+0.00%) |
Oct 25, 2016 | 21.67 | 21.90 | 20.99 | 21.02 | 2,812,016 | -0.71(-3.27%) |
Oct 24, 2016 | 21.91 | 21.97 | 21.26 | 21.73 | 3,022,984 | -0.22(-0.98%) |
Oct 21, 2016 | 21.54 | 22.02 | 21.36 | 21.95 | 2,952,488 | +0.27(+1.24%) |
Oct 20, 2016 | 21.89 | 21.92 | 21.40 | 21.68 | 4,463,347 | -0.44(-1.99%) |
Oct 19, 2016 | 21.94 | 22.45 | 21.75 | 22.12 | 3,259,885 | +0.36(+1.65%) |
Oct 18, 2016 | 21.76 | 22.02 | 21.46 | 21.76 | 4,555,534 | +0.41(+1.94%) |
Oct 17, 2016 | 21.62 | 21.84 | 21.13 | 21.35 | 2,480,656 | -0.32(-1.49%) |
Oct 14, 2016 | 22.28 | 22.50 | 21.64 | 21.67 | 2,909,810 | -0.42(-1.91%) |
Oct 13, 2016 | 21.63 | 22.16 | 21.44 | 22.09 | 3,080,734 | +0.31(+1.45%) |
Oct 12, 2016 | 21.74 | 22.04 | 21.58 | 21.78 | 3,967,971 | -0.11(-0.49%) |
Oct 11, 2016 | 21.54 | 21.91 | 21.26 | 21.89 | 5,144,929 | +0.25(+1.16%) |
Oct 10, 2016 | 21.03 | 21.72 | 20.94 | 21.63 | 4,215,559 | +0.93(+4.47%) |
Oct 07, 2016 | 20.73 | 20.95 | 20.43 | 20.71 | 3,258,900 | +0.01(+0.04%) |
Oct 06, 2016 | 20.43 | 20.84 | 20.37 | 20.70 | 3,506,464 | +0.38(+1.86%) |
Oct 05, 2016 | 19.92 | 20.54 | 19.76 | 20.32 | 4,651,237 | +0.85(+4.39%) |
Oct 04, 2016 | 19.91 | 19.99 | 19.38 | 19.47 | 2,429,179 | -0.40(-2.04%) |