Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.77 | 26.89 | 26.66 | 26.74 | 2,728,748 | +0.14(+0.51%) |
Sep 28, 2017 | 26.28 | 26.67 | 26.20 | 26.60 | 4,246,717 | +0.00(+0.00%) |
Sep 27, 2017 | 26.38 | 26.60 | 3,476,942 | +0.19(+0.73%) | ||
Sep 26, 2017 | 26.68 | 26.72 | 26.36 | 26.41 | 5,170,217 | -0.27(-1.00%) |
Sep 25, 2017 | 26.92 | 26.98 | 26.53 | 26.68 | 4,058,821 | -0.42(-1.55%) |
Sep 22, 2017 | 27.03 | 27.30 | 27.01 | 27.10 | 3,541,313 | -0.02(-0.06%) |
Sep 21, 2017 | 26.92 | 27.25 | 26.79 | 27.11 | 6,390,875 | +0.02(+0.06%) |
Sep 20, 2017 | 27.33 | 27.42 | 26.87 | 27.10 | 5,792,376 | -0.36(-1.30%) |
Sep 19, 2017 | 27.19 | 27.49 | 27.07 | 27.45 | 3,670,418 | +0.12(+0.44%) |
Sep 18, 2017 | 27.10 | 27.35 | 27.09 | 27.34 | 3,564,159 | +0.35(+1.28%) |
Sep 15, 2017 | 27.03 | 27.16 | 26.97 | 26.99 | 5,985,972 | -0.19(-0.69%) |
Sep 14, 2017 | 27.04 | 27.19 | 26.91 | 27.18 | 4,792,638 | -0.50(-1.80%) |
Sep 13, 2017 | 27.58 | 27.70 | 27.50 | 27.68 | 3,998,321 | -0.46(-1.65%) |
Sep 12, 2017 | 28.09 | 28.27 | 28.04 | 28.14 | 4,768,046 | +0.24(+0.85%) |
Sep 11, 2017 | 27.54 | 28.02 | 27.52 | 27.90 | 3,735,244 | +0.55(+2.01%) |
Sep 08, 2017 | 27.93 | 27.96 | 27.21 | 27.35 | 5,797,404 | -0.71(-2.54%) |
Sep 07, 2017 | 28.03 | 28.09 | 27.90 | 28.07 | 3,506,512 | +0.22(+0.77%) |
Sep 06, 2017 | 27.68 | 27.93 | 27.64 | 27.85 | 3,702,792 | +0.18(+0.63%) |
Sep 05, 2017 | 27.94 | 28.00 | 27.34 | 27.68 | 8,581,893 | -0.39(-1.39%) |
Sep 01, 2017 | 28.09 | 28.21 | 27.93 | 28.07 | 4,474,263 | +0.26(+0.92%) |
Aug 31, 2017 | 27.67 | 27.92 | 27.62 | 27.81 | 7,369,784 | +0.66(+2.44%) |
Aug 30, 2017 | 27.29 | 27.39 | 27.14 | 27.15 | 5,306,394 | -0.11(-0.42%) |
Aug 29, 2017 | 26.97 | 27.36 | 26.92 | 27.26 | 4,926,588 | +0.05(+0.17%) |
Aug 28, 2017 | 27.10 | 27.32 | 27.01 | 27.22 | 3,008,059 | +0.19(+0.71%) |
Aug 25, 2017 | 27.30 | 27.34 | 27.00 | 27.02 | 5,913,690 | +0.06(+0.21%) |
Aug 24, 2017 | 26.77 | 27.10 | 26.62 | 26.97 | 6,596,123 | +0.16(+0.59%) |
Aug 23, 2017 | 26.22 | 26.87 | 26.17 | 26.81 | 14,007,120 | +0.66(+2.51%) |
Aug 22, 2017 | 26.05 | 26.24 | 26.00 | 26.15 | 7,406,109 | +0.54(+2.10%) |
Aug 21, 2017 | 25.58 | 25.69 | 25.48 | 25.61 | 3,928,372 | +0.32(+1.25%) |
Aug 18, 2017 | 25.26 | 25.41 | 25.19 | 25.30 | 3,364,545 | +0.18(+0.72%) |
Aug 17, 2017 | 25.44 | 25.51 | 25.08 | 25.11 | 3,520,995 | -0.52(-2.03%) |
Aug 16, 2017 | 25.45 | 25.71 | 25.38 | 25.64 | 4,994,579 | +0.58(+2.33%) |
Aug 15, 2017 | 24.91 | 25.12 | 24.86 | 25.05 | 5,575,415 | -0.31(-1.23%) |
Aug 14, 2017 | 25.34 | 25.53 | 25.31 | 25.36 | 4,387,998 | +0.09(+0.34%) |
Aug 11, 2017 | 25.12 | 25.36 | 25.07 | 25.28 | 9,853,423 | -0.43(-1.67%) |
Aug 10, 2017 | 25.90 | 25.97 | 25.69 | 25.71 | 3,988,027 | -0.45(-1.71%) |
Aug 09, 2017 | 26.11 | 26.27 | 25.96 | 26.16 | 6,728,707 | -0.01(-0.04%) |
Aug 08, 2017 | 26.10 | 26.35 | 26.04 | 26.17 | 6,440,419 | -0.31(-1.17%) |
Aug 07, 2017 | 26.29 | 26.57 | 26.26 | 26.48 | 5,403,041 | +0.56(+2.18%) |
Aug 04, 2017 | 26.05 | 26.05 | 25.81 | 25.91 | 4,098,908 | +0.36(+1.41%) |
Aug 03, 2017 | 25.55 | 25.72 | 25.42 | 25.55 | 3,386,982 | +0.09(+0.37%) |
Aug 02, 2017 | 25.22 | 25.48 | 25.09 | 25.46 | 6,844,105 | -0.62(-2.38%) |
Aug 01, 2017 | 26.01 | 26.14 | 25.88 | 26.08 | 5,524,089 | -0.14(-0.53%) |
Jul 31, 2017 | 26.12 | 26.29 | 26.00 | 26.22 | 8,218,311 | +0.43(+1.65%) |
Jul 28, 2017 | 25.43 | 25.92 | 25.40 | 25.79 | 6,723,085 | +0.41(+1.61%) |
Jul 27, 2017 | 25.76 | 25.26 | 25.38 | 5,561,282 | -0.08(-0.33%) | |
Jul 26, 2017 | 25.49 | 25.58 | 25.21 | 25.47 | 7,692,387 | +0.05(+0.20%) |
Jul 25, 2017 | 25.03 | 25.55 | 24.95 | 25.42 | 12,419,384 | +1.12(+4.62%) |
Jul 24, 2017 | 24.36 | 24.45 | 23.86 | 24.29 | 8,255,233 | -0.13(-0.54%) |
Jul 21, 2017 | 24.54 | 24.58 | 24.26 | 24.43 | 5,920,404 | -0.22(-0.90%) |
Jul 20, 2017 | 24.74 | 24.81 | 24.40 | 24.65 | 5,331,538 | -0.45(-1.81%) |
Jul 19, 2017 | 25.06 | 25.22 | 25.02 | 25.10 | 3,917,350 | -0.07(-0.26%) |
Jul 18, 2017 | 24.70 | 25.18 | 24.66 | 25.17 | 6,997,975 | +0.02(+0.07%) |
Jul 17, 2017 | 25.14 | 25.29 | 25.12 | 25.15 | 4,542,162 | +0.15(+0.62%) |
Jul 14, 2017 | 25.07 | 25.22 | 24.95 | 25.00 | 6,378,099 | +0.34(+1.37%) |
Jul 13, 2017 | 24.67 | 24.82 | 24.50 | 24.66 | 4,406,290 | -0.07(-0.29%) |
Jul 12, 2017 | 24.75 | 24.86 | 24.62 | 24.73 | 4,808,014 | -0.02(-0.07%) |
Jul 11, 2017 | 24.57 | 24.83 | 24.46 | 24.75 | 8,246,929 | +0.28(+1.13%) |
Jul 10, 2017 | 23.62 | 24.56 | 23.60 | 24.47 | 8,541,003 | +0.40(+1.66%) |
Jul 07, 2017 | 24.09 | 24.14 | 23.88 | 24.07 | 6,726,301 | +0.20(+0.83%) |
Jul 06, 2017 | 23.93 | 24.16 | 23.84 | 23.87 | 6,868,055 | -0.08(-0.35%) |
Jul 05, 2017 | 24.27 | 24.32 | 23.87 | 23.95 | 8,848,344 | -0.17(-0.71%) |
Jul 03, 2017 | 23.92 | 24.26 | 23.87 | 24.13 | 5,513,680 | +0.71(+3.05%) |
Jun 30, 2017 | 23.55 | 23.55 | 23.28 | 23.41 | 4,915,066 | +0.26(+1.12%) |
Jun 29, 2017 | 23.34 | 23.47 | 22.97 | 23.15 | 5,707,301 | +0.37(+1.63%) |
Jun 28, 2017 | 22.74 | 22.84 | 22.58 | 22.78 | 6,119,568 | +0.54(+2.44%) |
Jun 27, 2017 | 21.74 | 22.64 | 22.23 | 22.24 | 10,304,079 | +0.50(+2.32%) |
Jun 26, 2017 | 21.86 | 21.92 | 21.55 | 21.74 | 3,244,935 | +0.06(+0.28%) |
Jun 23, 2017 | 21.64 | 21.79 | 21.50 | 21.68 | 4,926,559 | +0.25(+1.19%) |
Jun 22, 2017 | 21.07 | 21.58 | 21.07 | 21.42 | 10,151,455 | +0.22(+1.02%) |
Jun 21, 2017 | 21.35 | 21.46 | 21.08 | 21.20 | 5,784,180 | +0.18(+0.84%) |
Jun 20, 2017 | 21.40 | 21.40 | 20.84 | 21.03 | 7,581,526 | -0.69(-3.18%) |
Jun 19, 2017 | 21.88 | 22.00 | 21.71 | 21.72 | 4,394,112 | -0.03(-0.13%) |
Jun 16, 2017 | 21.82 | 21.86 | 21.52 | 21.75 | 5,874,812 | -0.03(-0.13%) |
Jun 15, 2017 | 21.83 | 21.98 | 21.56 | 21.77 | 5,888,666 | -0.30(-1.35%) |
Jun 14, 2017 | 22.83 | 22.84 | 21.91 | 22.07 | 6,898,408 | -0.70(-3.09%) |
Jun 13, 2017 | 22.74 | 22.84 | 22.67 | 22.78 | 3,926,571 | +0.07(+0.29%) |
Jun 12, 2017 | 23.02 | 23.15 | 22.64 | 22.71 | 9,346,098 | -0.38(-1.65%) |
Jun 09, 2017 | 23.03 | 23.35 | 22.94 | 23.09 | 5,128,529 | -0.21(-0.90%) |
Jun 08, 2017 | 22.81 | 23.33 | 22.80 | 23.30 | 4,682,937 | +0.48(+2.11%) |
Jun 07, 2017 | 22.86 | 22.96 | 22.62 | 22.82 | 5,816,886 | +0.15(+0.68%) |
Jun 06, 2017 | 22.33 | 22.72 | 22.31 | 22.67 | 3,709,666 | +0.30(+1.36%) |
Jun 05, 2017 | 22.48 | 22.55 | 22.33 | 22.36 | 2,868,903 | -0.22(-0.96%) |
Jun 02, 2017 | 22.54 | 22.70 | 22.31 | 22.58 | 4,209,660 | +0.08(+0.37%) |
Jun 01, 2017 | 22.42 | 22.61 | 22.38 | 22.49 | 3,386,223 | +0.19(+0.84%) |
May 31, 2017 | 22.44 | 22.57 | 22.27 | 22.31 | 5,207,785 | -0.55(-2.40%) |
May 30, 2017 | 22.84 | 22.94 | 22.73 | 22.85 | 2,236,306 | +0.18(+0.78%) |
May 26, 2017 | 22.91 | 22.95 | 22.66 | 22.68 | 3,699,128 | -0.23(-0.99%) |
May 25, 2017 | 22.99 | 23.22 | 22.70 | 22.90 | 5,705,044 | -0.06(-0.26%) |
May 24, 2017 | 22.81 | 23.07 | 22.76 | 22.96 | 5,210,826 | -0.20(-0.86%) |
May 23, 2017 | 23.16 | 23.27 | 23.08 | 23.16 | 5,303,479 | -0.15(-0.64%) |
May 22, 2017 | 23.36 | 23.41 | 23.15 | 23.31 | 6,078,284 | +0.41(+1.81%) |
May 19, 2017 | 22.75 | 23.09 | 22.71 | 22.90 | 7,898,895 | +0.54(+2.40%) |
May 18, 2017 | 22.06 | 22.48 | 21.93 | 22.36 | 7,220,980 | +0.17(+0.77%) |
May 17, 2017 | 22.26 | 22.49 | 22.18 | 22.19 | 8,704,974 | -0.19(-0.87%) |
May 16, 2017 | 22.10 | 22.44 | 22.08 | 22.38 | 7,425,718 | +0.70(+3.21%) |
May 15, 2017 | 21.75 | 21.85 | 21.64 | 21.69 | 4,577,452 | +0.28(+1.29%) |
May 12, 2017 | 21.30 | 21.41 | 21.27 | 21.41 | 2,859,569 | -0.04(-0.21%) |
May 11, 2017 | 21.55 | 21.56 | 21.38 | 21.45 | 4,053,664 | -0.02(-0.10%) |
May 10, 2017 | 21.59 | 21.63 | 21.43 | 21.48 | 3,784,817 | +0.18(+0.86%) |
May 09, 2017 | 21.54 | 21.63 | 21.23 | 21.29 | 7,769,420 | +0.01(+0.03%) |
May 08, 2017 | 21.22 | 21.31 | 21.12 | 21.29 | 3,941,999 | -0.24(-1.11%) |
May 05, 2017 | 21.35 | 21.64 | 21.25 | 21.53 | 5,820,050 | +0.46(+2.18%) |
May 04, 2017 | 20.99 | 21.13 | 20.85 | 21.07 | 6,922,465 | -0.17(-0.78%) |
May 03, 2017 | 21.45 | 21.53 | 21.17 | 21.23 | 5,828,656 | -0.81(-3.69%) |
May 02, 2017 | 21.91 | 22.07 | 21.90 | 22.05 | 5,597,636 | -0.13(-0.57%) |
May 01, 2017 | 22.11 | 22.22 | 21.98 | 22.17 | 3,207,658 | +0.14(+0.63%) |
Apr 28, 2017 | 22.20 | 22.22 | 22.01 | 22.03 | 2,846,207 | +0.16(+0.73%) |
Apr 27, 2017 | 22.06 | 22.06 | 21.61 | 21.87 | 5,040,669 | -0.30(-1.37%) |
Apr 26, 2017 | 21.86 | 22.37 | 21.86 | 22.18 | 4,065,047 | -0.14(-0.64%) |
Apr 25, 2017 | 22.21 | 22.37 | 22.07 | 22.32 | 4,871,416 | +0.13(+0.57%) |
Apr 24, 2017 | 22.18 | 22.29 | 22.05 | 22.20 | 5,436,396 | +0.32(+1.47%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.76 | 21.87 | 5,373,802 | -0.02(-0.10%) |
Apr 20, 2017 | 21.72 | 22.00 | 21.65 | 21.90 | 6,271,312 | +0.58(+2.73%) |
Apr 19, 2017 | 21.75 | 21.79 | 21.27 | 21.32 | 6,350,577 | -0.06(-0.26%) |
Apr 18, 2017 | 21.38 | 21.55 | 21.15 | 21.37 | 7,766,095 | -0.22(-1.00%) |
Apr 17, 2017 | 21.69 | 21.70 | 21.38 | 21.59 | 4,238,793 | +0.04(+0.18%) |
Apr 13, 2017 | 21.66 | 21.80 | 21.49 | 21.55 | 5,376,283 | -0.19(-0.87%) |
Apr 12, 2017 | 22.13 | 22.18 | 21.62 | 21.74 | 10,438,946 | -1.20(-5.21%) |
Apr 11, 2017 | 23.16 | 23.19 | 22.54 | 22.93 | 7,251,249 | +0.32(+1.39%) |
Apr 10, 2017 | 22.63 | 22.72 | 22.52 | 22.62 | 5,101,371 | +0.14(+0.64%) |
Apr 07, 2017 | 22.18 | 22.76 | 22.13 | 22.47 | 5,973,768 | -0.20(-0.90%) |
Apr 06, 2017 | 22.75 | 22.92 | 22.58 | 22.68 | 9,077,586 | +0.13(+0.56%) |
Apr 05, 2017 | 23.12 | 23.23 | 22.53 | 22.55 | 6,258,403 | -0.16(-0.68%) |
Apr 04, 2017 | 22.72 | 22.79 | 22.54 | 22.70 | 4,636,226 | +0.31(+1.38%) |
Apr 03, 2017 | 22.58 | 22.70 | 22.19 | 22.39 | 4,828,052 | -0.12(-0.52%) |
Mar 31, 2017 | 22.33 | 22.65 | 22.21 | 22.51 | 4,379,783 | -0.22(-0.97%) |
Mar 30, 2017 | 22.78 | 22.96 | 22.70 | 22.73 | 5,278,806 | +0.11(+0.49%) |
Mar 29, 2017 | 22.44 | 22.72 | 22.42 | 22.62 | 5,523,587 | +0.01(+0.05%) |
Mar 28, 2017 | 22.31 | 22.74 | 22.28 | 22.61 | 5,769,882 | +0.35(+1.57%) |
Mar 27, 2017 | 22.09 | 22.31 | 21.83 | 22.26 | 9,136,753 | -0.34(-1.49%) |
Mar 24, 2017 | 22.86 | 22.91 | 22.46 | 22.60 | 11,351,542 | -0.27(-1.19%) |
Mar 23, 2017 | 22.92 | 23.06 | 22.72 | 22.87 | 4,956,240 | -0.13(-0.55%) |
Mar 22, 2017 | 22.80 | 23.13 | 22.69 | 23.00 | 6,819,705 | +0.30(+1.34%) |
Mar 21, 2017 | 23.76 | 23.83 | 22.68 | 22.69 | 11,082,091 | -1.25(-5.20%) |
Mar 20, 2017 | 23.83 | 23.98 | 23.72 | 23.94 | 3,931,749 | +0.13(+0.53%) |
Mar 17, 2017 | 23.97 | 24.05 | 23.78 | 23.81 | 5,802,467 | +0.06(+0.23%) |
Mar 16, 2017 | 24.02 | 24.06 | 23.72 | 23.76 | 12,262,371 | -0.07(-0.30%) |
Mar 15, 2017 | 22.99 | 23.85 | 22.79 | 23.83 | 13,818,320 | +1.39(+6.19%) |
Mar 14, 2017 | 22.30 | 22.63 | 22.10 | 22.44 | 6,363,131 | -0.17(-0.73%) |
Mar 13, 2017 | 22.57 | 22.70 | 22.49 | 22.60 | 6,764,658 | +0.81(+3.71%) |
Mar 10, 2017 | 22.02 | 22.11 | 21.61 | 21.80 | 8,954,304 | -0.01(-0.05%) |
Mar 09, 2017 | 21.82 | 22.03 | 21.65 | 21.81 | 9,562,774 | -0.27(-1.23%) |
Mar 08, 2017 | 22.70 | 22.73 | 21.98 | 22.08 | 14,696,906 | -0.40(-1.77%) |
Mar 07, 2017 | 22.69 | 22.72 | 22.46 | 22.48 | 6,295,251 | -0.03(-0.15%) |
Mar 06, 2017 | 22.59 | 22.64 | 22.43 | 22.51 | 5,484,910 | -0.61(-2.66%) |
Mar 03, 2017 | 22.90 | 23.13 | 22.83 | 23.12 | 4,681,198 | +0.31(+1.36%) |
Mar 02, 2017 | 23.51 | 23.60 | 22.77 | 22.82 | 7,690,842 | -0.93(-3.92%) |
Mar 01, 2017 | 23.39 | 23.81 | 23.31 | 23.74 | 8,825,525 | +0.77(+3.35%) |
Feb 28, 2017 | 22.90 | 23.07 | 22.88 | 22.98 | 5,234,464 | -0.17(-0.74%) |
Feb 27, 2017 | 23.08 | 23.46 | 23.05 | 23.15 | 8,329,526 | +0.08(+0.34%) |
Feb 24, 2017 | 22.97 | 23.36 | 22.84 | 23.07 | 11,881,213 | -0.45(-1.93%) |
Feb 23, 2017 | 24.62 | 24.66 | 23.48 | 23.52 | 18,134,796 | -1.01(-4.13%) |
Feb 22, 2017 | 24.33 | 24.65 | 24.31 | 24.54 | 5,245,437 | -0.31(-1.23%) |
Feb 21, 2017 | 24.76 | 24.89 | 24.69 | 24.84 | 6,006,458 | +0.35(+1.43%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.34(-1.37%) | |
Feb 16, 2017 | 24.86 | 24.92 | 24.71 | 24.83 | 4,476,325 | +0.11(+0.44%) |
Feb 15, 2017 | 24.83 | 24.95 | 24.67 | 24.72 | 4,028,844 | -0.17(-0.69%) |
Feb 14, 2017 | 24.81 | 24.94 | 24.60 | 24.90 | 6,591,111 | -0.22(-0.86%) |
Feb 13, 2017 | 24.80 | 25.36 | 24.79 | 25.11 | 19,036,788 | +0.67(+2.73%) |
Feb 10, 2017 | 23.73 | 24.44 | 23.72 | 24.44 | 10,844,044 | +1.22(+5.26%) |
Feb 09, 2017 | 22.96 | 23.25 | 22.83 | 23.22 | 8,132,596 | +0.11(+0.47%) |
Feb 08, 2017 | 23.00 | 23.22 | 22.84 | 23.11 | 6,739,521 | -0.04(-0.19%) |
Feb 07, 2017 | 23.22 | 23.38 | 23.11 | 23.16 | 9,479,746 | +0.13(+0.56%) |
Feb 06, 2017 | 22.86 | 23.05 | 22.80 | 23.03 | 13,426,840 | +0.06(+0.26%) |
Feb 03, 2017 | 23.29 | 23.33 | 22.96 | 22.97 | 10,049,940 | -1.04(-4.35%) |
Feb 02, 2017 | 24.06 | 24.15 | 23.88 | 24.01 | 6,114,167 | -0.45(-1.83%) |
Feb 01, 2017 | 24.28 | 24.53 | 24.13 | 24.46 | 5,899,382 | +0.35(+1.45%) |
Jan 31, 2017 | 24.27 | 24.29 | 23.87 | 24.11 | 4,931,775 | +0.22(+0.90%) |
Jan 30, 2017 | 24.00 | 24.13 | 23.76 | 23.89 | 5,316,177 | -0.52(-2.12%) |
Jan 27, 2017 | 24.23 | 24.43 | 24.15 | 24.41 | 5,460,102 | +0.26(+1.09%) |
Jan 26, 2017 | 24.25 | 24.38 | 24.01 | 24.15 | 6,390,280 | -0.59(-2.39%) |
Jan 25, 2017 | 24.26 | 24.78 | 24.19 | 24.74 | 9,697,368 | +0.14(+0.57%) |
Jan 24, 2017 | 24.45 | 24.72 | 24.39 | 24.60 | 10,914,450 | +1.02(+4.31%) |
Jan 23, 2017 | 23.45 | 23.61 | 23.39 | 23.58 | 5,209,982 | +0.47(+2.05%) |
Jan 20, 2017 | 22.81 | 23.19 | 22.80 | 23.11 | 4,500,899 | -0.04(-0.19%) |
Jan 19, 2017 | 23.21 | 23.27 | 22.98 | 23.15 | 3,404,545 | -0.17(-0.74%) |
Jan 18, 2017 | 23.11 | 23.44 | 23.05 | 23.32 | 7,656,295 | +0.47(+2.05%) |
Jan 17, 2017 | 22.99 | 23.15 | 22.84 | 22.86 | 6,528,635 | +0.23(+1.00%) |
Jan 13, 2017 | 22.63 | 22.63 | 22.63 | 0 | -0.05(-0.21%) | |
Jan 12, 2017 | 23.08 | 23.08 | 22.58 | 22.68 | 9,303,388 | +0.23(+1.03%) |
Jan 11, 2017 | 22.24 | 22.48 | 22.09 | 22.45 | 8,885,134 | +0.38(+1.71%) |
Jan 10, 2017 | 21.82 | 22.07 | 21.71 | 22.07 | 10,603,320 | +1.42(+6.88%) |
Jan 09, 2017 | 20.65 | 20.84 | 20.59 | 20.65 | 7,597,997 | -0.02(-0.08%) |
Jan 06, 2017 | 20.90 | 21.00 | 20.65 | 20.66 | 6,655,664 | -0.50(-2.37%) |
Jan 05, 2017 | 20.75 | 21.20 | 20.75 | 21.16 | 7,241,818 | +0.06(+0.28%) |
Jan 04, 2017 | 20.75 | 21.12 | 20.73 | 21.11 | 5,795,682 | +0.13(+0.64%) |
Jan 03, 2017 | 20.91 | 21.04 | 20.86 | 20.97 | 4,488,006 | +0.27(+1.30%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.24(-1.13%) | |
Dec 29, 2016 | 21.00 | 21.01 | 20.86 | 20.94 | 3,282,414 | +0.02(+0.08%) |
Dec 28, 2016 | 21.23 | 21.25 | 20.90 | 20.92 | 3,574,273 | +0.28(+1.36%) |
Dec 27, 2016 | 20.58 | 20.70 | 20.57 | 20.64 | 1,612,820 | +0.12(+0.60%) |
Dec 23, 2016 | 20.52 | 20.52 | 20.52 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 20.69 | 20.80 | 20.51 | 20.55 | 3,644,544 | -0.38(-1.80%) |
Dec 21, 2016 | 20.97 | 21.01 | 20.88 | 20.93 | 3,612,458 | -0.11(-0.51%) |
Dec 20, 2016 | 20.77 | 21.05 | 20.73 | 21.04 | 4,584,912 | +0.48(+2.36%) |
Dec 19, 2016 | 20.53 | 20.73 | 20.47 | 20.55 | 5,216,839 | -0.31(-1.50%) |
Dec 16, 2016 | 20.94 | 21.13 | 20.85 | 20.86 | 6,823,391 | -0.26(-1.25%) |
Dec 15, 2016 | 20.86 | 21.18 | 20.74 | 21.13 | 8,394,149 | -0.43(-1.97%) |
Dec 14, 2016 | 21.90 | 22.13 | 21.52 | 21.55 | 5,528,283 | -0.43(-1.93%) |
Dec 13, 2016 | 22.25 | 22.38 | 21.75 | 21.98 | 6,122,026 | -0.36(-1.61%) |
Dec 12, 2016 | 22.38 | 22.59 | 22.30 | 22.34 | 5,633,068 | +0.19(+0.85%) |
Dec 09, 2016 | 22.39 | 22.41 | 22.00 | 22.15 | 7,158,947 | -0.52(-2.30%) |
Dec 08, 2016 | 22.93 | 22.94 | 22.45 | 22.67 | 17,531,478 | +0.32(+1.42%) |
Dec 07, 2016 | 21.87 | 22.38 | 21.84 | 22.35 | 10,344,584 | +1.23(+5.81%) |
Dec 06, 2016 | 20.79 | 21.13 | 20.73 | 21.13 | 4,894,389 | -0.13(-0.61%) |
Dec 05, 2016 | 21.16 | 21.35 | 21.05 | 21.26 | 4,972,838 | +0.25(+1.20%) |
Dec 02, 2016 | 20.45 | 21.01 | 20.42 | 21.00 | 4,540,638 | +0.36(+1.75%) |
Dec 01, 2016 | 20.43 | 20.79 | 20.38 | 20.64 | 5,359,816 | +0.24(+1.16%) |
Nov 30, 2016 | 20.43 | 20.57 | 20.27 | 20.41 | 6,292,865 | -0.23(-1.12%) |
Nov 29, 2016 | 20.70 | 20.91 | 20.57 | 20.64 | 7,857,754 | -0.60(-2.81%) |
Nov 28, 2016 | 20.99 | 21.34 | 20.95 | 21.23 | 10,188,340 | +0.05(+0.25%) |
Nov 25, 2016 | 21.05 | 21.22 | 20.89 | 21.18 | 5,235,387 | -0.02(-0.10%) |
Nov 23, 2016 | 21.20 | 21.20 | 21.20 | 0 | +0.21(+1.00%) | |
Nov 22, 2016 | 20.62 | 21.04 | 20.48 | 20.99 | 8,542,391 | +0.80(+3.97%) |
Nov 21, 2016 | 20.03 | 20.22 | 19.98 | 20.19 | 5,864,779 | +0.52(+2.63%) |
Nov 18, 2016 | 19.70 | 19.84 | 19.51 | 19.67 | 6,236,061 | -0.54(-2.69%) |
Nov 17, 2016 | 20.23 | 20.44 | 20.09 | 20.22 | 5,568,495 | +0.11(+0.54%) |
Nov 16, 2016 | 20.16 | 20.25 | 19.94 | 20.11 | 7,317,099 | -0.41(-2.02%) |
Nov 15, 2016 | 20.18 | 20.54 | 20.03 | 20.52 | 8,994,978 | -0.82(-3.83%) |
Nov 14, 2016 | 20.94 | 21.34 | 20.92 | 21.34 | 9,650,663 | +0.31(+1.46%) |
Nov 11, 2016 | 20.97 | 21.07 | 20.62 | 21.04 | 8,104,279 | -0.11(-0.53%) |
Nov 10, 2016 | 21.39 | 21.63 | 21.02 | 21.15 | 18,614,600 | +0.57(+2.75%) |
Nov 09, 2016 | 20.10 | 20.71 | 20.07 | 20.58 | 15,301,726 | +1.36(+7.06%) |
Nov 08, 2016 | 18.96 | 19.32 | 18.88 | 19.23 | 7,173,245 | +0.24(+1.25%) |
Nov 07, 2016 | 18.90 | 19.00 | 18.78 | 18.99 | 5,540,592 | +0.73(+3.98%) |
Nov 04, 2016 | 18.33 | 18.48 | 18.25 | 18.26 | 5,872,894 | -0.34(-1.82%) |
Nov 03, 2016 | 18.66 | 18.81 | 18.54 | 18.60 | 4,496,225 | +0.06(+0.32%) |
Nov 02, 2016 | 18.80 | 18.91 | 18.53 | 18.54 | 9,144,888 | -0.12(-0.66%) |
Nov 01, 2016 | 19.01 | 19.04 | 18.58 | 18.67 | 7,766,644 | -0.09(-0.49%) |
Oct 31, 2016 | 18.70 | 18.84 | 18.65 | 18.76 | 3,882,483 | +0.17(+0.93%) |
Oct 28, 2016 | 18.57 | 18.74 | 18.52 | 18.59 | 5,782,683 | +0.16(+0.85%) |
Oct 27, 2016 | 18.54 | 18.61 | 18.35 | 18.43 | 4,964,342 | +0.02(+0.09%) |
Oct 26, 2016 | 18.34 | 18.55 | 18.26 | 18.41 | 5,409,678 | +0.05(+0.26%) |
Oct 25, 2016 | 18.31 | 18.54 | 18.29 | 18.37 | 8,097,643 | +0.54(+3.02%) |
Oct 24, 2016 | 17.91 | 17.95 | 17.68 | 17.83 | 5,404,039 | +0.13(+0.76%) |
Oct 21, 2016 | 17.54 | 17.85 | 17.48 | 17.69 | 6,546,624 | +0.24(+1.39%) |
Oct 20, 2016 | 17.35 | 17.54 | 17.17 | 17.45 | 6,442,092 | -0.11(-0.61%) |
Oct 19, 2016 | 17.36 | 17.59 | 17.28 | 17.56 | 7,709,123 | +0.04(+0.22%) |
Oct 18, 2016 | 17.61 | 17.61 | 17.37 | 17.52 | 5,098,793 | +0.40(+2.33%) |
Oct 17, 2016 | 17.05 | 17.21 | 17.05 | 17.12 | 5,371,955 | +0.02(+0.13%) |
Oct 14, 2016 | 17.27 | 17.42 | 17.09 | 17.10 | 4,749,186 | -0.02(-0.13%) |
Oct 13, 2016 | 16.83 | 17.24 | 16.82 | 17.12 | 8,912,289 | -0.54(-3.05%) |
Oct 12, 2016 | 17.75 | 17.98 | 17.61 | 17.66 | 9,328,295 | +0.12(+0.71%) |
Oct 11, 2016 | 18.16 | 18.18 | 17.43 | 17.54 | 7,217,276 | -0.61(-3.35%) |
Oct 10, 2016 | 17.99 | 18.27 | 17.98 | 18.15 | 5,647,278 | +0.30(+1.66%) |
Oct 07, 2016 | 18.13 | 18.15 | 17.74 | 17.85 | 11,873,670 | -0.01(-0.06%) |
Oct 06, 2016 | 17.92 | 18.04 | 17.82 | 17.86 | 3,583,912 | -0.29(-1.60%) |
Oct 05, 2016 | 18.07 | 18.28 | 17.94 | 18.15 | 4,057,676 | +0.33(+1.87%) |
Oct 04, 2016 | 18.39 | 18.39 | 17.73 | 17.82 | 7,030,823 | -0.25(-1.37%) |